1631862900000|2021-09-17 07:15:00|4750.65|4750.65|4750.65|4750.65|4750.78|4750.78|4750.65|4750.65|0
1631862920000|2021-09-17 07:15:20|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1631862930000|2021-09-17 07:15:30|4753|4753|4753|4753|4753|4753|4753|4753|0
1631862940000|2021-09-17 07:15:40|4753.26|4753.26|4753.38|4753.38|4753.38|4753.38|4753.26|4753.26|0
1631862950000|2021-09-17 07:15:50|4753.13|4753.13|4753.13|4753.13|4754.37|4754.37|4753.13|4753.13|0
1631862970000|2021-09-17 07:16:10|4754.37|4754.37|4754.24|4754.24|4754.37|4754.37|4754.24|4754.24|0
1631863010000|2021-09-17 07:16:50|4753|4753|4747.7|4747.7|4753|4753|4747.7|4747.7|0
1631863020000|2021-09-17 07:17:00|4748.94|4748.94|4752.66|4752.66|4752.66|4752.66|4748.94|4748.94|0
1631863030000|2021-09-17 07:17:10|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|0
1631863040000|2021-09-17 07:17:20|4749.68|4749.68|4749.42|4749.42|4749.68|4749.68|4749.42|4749.42|0
1631863050000|2021-09-17 07:17:30|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1631863060000|2021-09-17 07:17:40|4750.91|4750.91|4750.91|4750.91|4750.91|4750.91|4749.68|4749.68|0
1631863090000|2021-09-17 07:18:10|4749.42|4749.42|4748.18|4748.18|4749.42|4749.42|4748.18|4748.18|0
1631863100000|2021-09-17 07:18:20|4743.23|4743.23|4745.7|4745.7|4745.7|4745.7|4743.23|4743.23|0
1631863110000|2021-09-17 07:18:30|4746.94|4746.94|4746.82|4746.82|4748.06|4748.06|4746.82|4746.82|0
1631863120000|2021-09-17 07:18:40|4745.58|4745.58|4746.82|4746.82|4746.82|4746.82|4745.58|4745.58|0
1631863130000|2021-09-17 07:18:50|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1631863140000|2021-09-17 07:19:00|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|0
1631863160000|2021-09-17 07:19:20|4745.32|4745.32|4745.07|4745.07|4745.32|4745.32|4745.07|4745.07|0
1631863170000|2021-09-17 07:19:30|4746.31|4746.31|4743.83|4743.83|4746.31|4746.31|4743.83|4743.83|0
1631863180000|2021-09-17 07:19:40|4744.08|4744.08|4743.7|4743.7|4744.08|4744.08|4743.7|4743.7|0
1631863190000|2021-09-17 07:19:50|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1631863210000|2021-09-17 07:20:10|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1631863230000|2021-09-17 07:20:30|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1631863250000|2021-09-17 07:20:50|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1631863270000|2021-09-17 07:21:10|4738.75|4738.75|4739.99|4739.99|4739.99|4739.99|4738.75|4738.75|0
1631863280000|2021-09-17 07:21:20|4738.75|4738.75|4736.65|4736.65|4738.75|4738.75|4736.65|4736.65|0
1631863290000|2021-09-17 07:21:30|4731.69|4731.69|4735.92|4735.92|4735.92|4735.92|4731.69|4731.69|0
1631863310000|2021-09-17 07:21:50|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|0
1631863320000|2021-09-17 07:22:00|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|0
1631863340000|2021-09-17 07:22:20|4731.34|4731.34|4728.86|4728.86|4731.34|4731.34|4728.86|4728.86|0
1631863350000|2021-09-17 07:22:30|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|0
1631863370000|2021-09-17 07:22:50|4727.24|4727.24|4726|4726|4727.24|4727.24|4726|4726|0
1631863390000|2021-09-17 07:23:10|4726.39|4726.39|4726.26|4726.26|4726.39|4726.39|4726.26|4726.26|0
1631863400000|2021-09-17 07:23:20|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|0
1631863410000|2021-09-17 07:23:30|4722.54|4722.54|4721.3|4721.3|4722.54|4722.54|4721.3|4721.3|0
1631863420000|2021-09-17 07:23:40|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|0
1631863430000|2021-09-17 07:23:50|4718.57|4718.57|4723.53|4723.53|4723.53|4723.53|4718.57|4718.57|0
1631863450000|2021-09-17 07:24:10|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1631863460000|2021-09-17 07:24:20|4722.54|4722.54|4721.3|4721.3|4722.54|4722.54|4721.3|4721.3|0
1631863480000|2021-09-17 07:24:40|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|0
1631863490000|2021-09-17 07:24:50|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1631863510000|2021-09-17 07:25:10|4721.05|4721.05|4719.81|4719.81|4721.05|4721.05|4719.81|4719.81|0
1631863520000|2021-09-17 07:25:20|4721.05|4721.05|4725.15|4725.15|4725.15|4725.15|4721.05|4721.05|0
1631863540000|2021-09-17 07:25:40|4725.4|4725.4|4725.27|4725.27|4725.4|4725.4|4725.27|4725.27|0
1631863550000|2021-09-17 07:25:50|4722.79|4722.79|4725.02|4725.02|4725.27|4725.27|4722.79|4722.79|0
1631863560000|2021-09-17 07:26:00|4724.89|4724.89|4724.64|4724.64|4724.89|4724.89|4724.64|4724.64|0
1631863570000|2021-09-17 07:26:10|4723.4|4723.4|4720.92|4720.92|4723.4|4723.4|4720.92|4720.92|0
1631863590000|2021-09-17 07:26:30|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|0
1631863600000|2021-09-17 07:26:40|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|0
1631863620000|2021-09-17 07:27:00|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|0
1631863650000|2021-09-17 07:27:30|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1631863670000|2021-09-17 07:27:50|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1631863710000|2021-09-17 07:28:30|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|0
1631863730000|2021-09-17 07:28:50|4716.95|4716.95|4718.19|4718.19|4718.19|4718.19|4716.95|4716.95|0
1631863740000|2021-09-17 07:29:00|4721.91|4721.91|4726.86|4726.86|4726.86|4726.86|4721.91|4721.91|0
1631863750000|2021-09-17 07:29:10|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|0
1631863760000|2021-09-17 07:29:20|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1631863780000|2021-09-17 07:29:40|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|0
1631863800000|2021-09-17 07:30:00|4723.14|4723.14|4723.27|4723.27|4723.27|4723.27|4723.14|4723.14|0
1631863830000|2021-09-17 07:30:30|4724.51|4724.51|4726.99|4726.99|4726.99|4726.99|4724.51|4724.51|0
1631863840000|2021-09-17 07:30:40|4725.75|4725.75|4725.62|4725.62|4725.75|4725.75|4725.5|4725.5|0
1631863850000|2021-09-17 07:30:50|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|0
1631863860000|2021-09-17 07:31:00|4720.67|4720.67|4718.19|4718.19|4720.67|4720.67|4718.19|4718.19|0
1631863890000|2021-09-17 07:31:30|4719.43|4719.43|4718.19|4718.19|4719.43|4719.43|4718.19|4718.19|0
1631863920000|2021-09-17 07:32:00|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|0
1631863930000|2021-09-17 07:32:10|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|0
1631863960000|2021-09-17 07:32:40|4718.7|4718.7|4721.17|4721.17|4721.17|4721.17|4718.7|4718.7|0
1631863970000|2021-09-17 07:32:50|4721.43|4721.43|4721.94|4721.94|4721.94|4721.94|4721.43|4721.43|0
1631863980000|2021-09-17 07:33:00|4721.68|4721.68|4721.43|4721.43|4721.68|4721.68|4721.43|4721.43|0
1631864010000|2021-09-17 07:33:30|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|0
1631864030000|2021-09-17 07:33:50|4717.71|4717.71|4713.99|4713.99|4717.71|4717.71|4713.99|4713.99|0
1631864040000|2021-09-17 07:34:00|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|0
1631864060000|2021-09-17 07:34:20|4710.28|4710.28|4709.04|4709.04|4710.28|4710.28|4709.04|4709.04|0
1631864070000|2021-09-17 07:34:30|4707.8|4707.8|4706.56|4706.56|4707.8|4707.8|4706.56|4706.56|0
1631864100000|2021-09-17 07:35:00|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|0
1631864110000|2021-09-17 07:35:10|4702.84|4702.84|4703.83|4703.83|4704.08|4704.08|4702.84|4702.84|0
1631864140000|2021-09-17 07:35:40|4704.17|4704.17|4704.04|4704.04|4704.17|4704.17|4704.04|4704.04|0
1631864160000|2021-09-17 07:36:00|4705.28|4705.28|4702.8|4702.8|4705.28|4705.28|4702.8|4702.8|0
1631864200000|2021-09-17 07:36:40|4699.08|4699.08|4697.84|4697.84|4699.08|4699.08|4697.84|4697.84|0
1631864220000|2021-09-17 07:37:00|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|0
1631864240000|2021-09-17 07:37:20|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|0
1631864250000|2021-09-17 07:37:30|4692.12|4692.12|4692.3|4692.3|4692.3|4692.3|4692.12|4692.12|0
1631864270000|2021-09-17 07:37:50|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|0
1631864290000|2021-09-17 07:38:10|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|0
1631864340000|2021-09-17 07:39:00|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1631864350000|2021-09-17 07:39:10|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|0
1631864410000|2021-09-17 07:40:10|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1631864420000|2021-09-17 07:40:20|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1631864470000|2021-09-17 07:41:10|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1631864490000|2021-09-17 07:41:30|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|0
1631864510000|2021-09-17 07:41:50|4695.03|4695.03|4696.27|4696.27|4696.27|4696.27|4695.03|4695.03|0
1631864520000|2021-09-17 07:42:00|4695.89|4695.89|4697.13|4697.13|4697.13|4697.13|4695.89|4695.89|0
1631864570000|2021-09-17 07:42:50|4696.87|4696.87|4699.35|4699.35|4699.35|4699.35|4696.87|4696.87|0
1631864580000|2021-09-17 07:43:00|4698.11|4698.11|4695.63|4695.63|4698.11|4698.11|4695.63|4695.63|0
1631864620000|2021-09-17 07:43:40|4695|4695|4695|4695|4695|4695|4694.87|4694.87|0
1631864630000|2021-09-17 07:43:50|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|0
1631864640000|2021-09-17 07:44:00|4695|4695|4694.48|4694.48|4695|4695|4694.48|4694.48|0
1631864650000|2021-09-17 07:44:10|4694.31|4694.31|4694.14|4694.14|4694.31|4694.31|4694.14|4694.14|0
1631864700000|2021-09-17 07:45:00|4691.66|4691.66|4690.42|4690.42|4691.66|4691.66|4690.42|4690.42|0
1631864710000|2021-09-17 07:45:10|4687.82|4687.82|4689.06|4689.06|4689.06|4689.06|4687.82|4687.82|0
1631864720000|2021-09-17 07:45:20|4688.8|4688.8|4689.14|4689.14|4690.04|4690.04|4688.8|4688.8|0
1631864740000|2021-09-17 07:45:40|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|0
1631864750000|2021-09-17 07:45:50|4693.97|4693.97|4695.21|4695.21|4696.45|4696.45|4693.97|4693.97|0
1631864760000|2021-09-17 07:46:00|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1631864770000|2021-09-17 07:46:10|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|0
1631864790000|2021-09-17 07:46:30|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|0
1631864820000|2021-09-17 07:47:00|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|0
1631864840000|2021-09-17 07:47:20|4694.23|4694.23|4694.35|4694.35|4694.35|4694.35|4694.23|4694.23|0
1631864900000|2021-09-17 07:48:20|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|0
1631864910000|2021-09-17 07:48:30|4693.11|4693.11|4694.35|4694.35|4694.35|4694.35|4693.11|4693.11|0
1631864920000|2021-09-17 07:48:40|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|0
1631864940000|2021-09-17 07:49:00|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|0
1631865000000|2021-09-17 07:50:00|4693.11|4693.11|4694.35|4694.35|4694.35|4694.35|4693.11|4693.11|0
1631865010000|2021-09-17 07:50:10|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|0
1631865040000|2021-09-17 07:50:40|4693.11|4693.11|4696.83|4696.83|4696.83|4696.83|4693.11|4693.11|0
1631865050000|2021-09-17 07:50:50|4694.35|4694.35|4693.11|4693.11|4694.35|4694.35|4693.11|4693.11|0
1631865060000|2021-09-17 07:51:00|4695.59|4695.59|4694.35|4694.35|4695.59|4695.59|4694.35|4694.35|0
1631865070000|2021-09-17 07:51:10|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|0
1631865100000|2021-09-17 07:51:40|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|0
1631865130000|2021-09-17 07:52:10|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1631865150000|2021-09-17 07:52:30|4698.45|4698.45|4698.45|4698.45|4698.45|4698.45|4698.45|4698.45|0
1631865160000|2021-09-17 07:52:40|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|0
1631865170000|2021-09-17 07:52:50|4699.94|4699.94|4701.18|4701.18|4702.42|4702.42|4699.94|4699.94|0
1631865180000|2021-09-17 07:53:00|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|0
1631865200000|2021-09-17 07:53:20|4703.66|4703.66|4703.32|4703.32|4703.66|4703.66|4703.32|4703.32|0
1631865220000|2021-09-17 07:53:40|4705.8|4705.8|4702.08|4702.08|4705.8|4705.8|4702.08|4702.08|0
1631865240000|2021-09-17 07:54:00|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|0
1631865250000|2021-09-17 07:54:10|4697.12|4697.12|4693.4|4693.4|4697.12|4697.12|4693.4|4693.4|0
1631865270000|2021-09-17 07:54:30|4693.66|4693.66|4694.9|4694.9|4694.9|4694.9|4693.66|4693.66|0
1631865320000|2021-09-17 07:55:20|4694.64|4694.64|4694.52|4694.52|4694.64|4694.64|4694.52|4694.52|0
1631865330000|2021-09-17 07:55:30|4693.28|4693.28|4693.02|4693.02|4693.28|4693.28|4693.02|4693.02|0
1631865360000|2021-09-17 07:56:00|4691.78|4691.78|4693.02|4693.02|4693.02|4693.02|4691.78|4691.78|0
1631865370000|2021-09-17 07:56:10|4693.79|4693.79|4693.4|4693.4|4693.79|4693.79|4693.4|4693.4|0
1631865400000|2021-09-17 07:56:40|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|0
1631865420000|2021-09-17 07:57:00|4693.83|4693.83|4694|4694|4694|4694|4693.83|4693.83|0
1631865430000|2021-09-17 07:57:10|4694.34|4694.34|4694.85|4694.85|4694.85|4694.85|4694.34|4694.34|0
1631865480000|2021-09-17 07:58:00|4693.61|4693.61|4696.09|4696.09|4696.09|4696.09|4693.61|4693.61|0
1631865500000|2021-09-17 07:58:20|4696.47|4696.47|4696.34|4696.34|4696.47|4696.47|4696.34|4696.34|0
1631865530000|2021-09-17 07:58:50|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|0
1631865540000|2021-09-17 07:59:00|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|0
1631865600000|2021-09-17 08:00:00|4694.85|4694.85|4693.61|4693.61|4694.85|4694.85|4693.61|4693.61|0
1631865610000|2021-09-17 08:00:10|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1631865630000|2021-09-17 08:00:30|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|0
1631865640000|2021-09-17 08:00:40|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1631865650000|2021-09-17 08:00:50|4696.04|4696.04|4696.3|4696.3|4696.3|4696.3|4696.04|4696.04|0
1631865660000|2021-09-17 08:01:00|4696.04|4696.04|4696.17|4696.17|4696.17|4696.17|4696.04|4696.04|0
1631865670000|2021-09-17 08:01:10|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1631865680000|2021-09-17 08:01:20|4694.68|4694.68|4695.02|4695.02|4695.02|4695.02|4694.68|4694.68|0
1631865720000|2021-09-17 08:02:00|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1631865750000|2021-09-17 08:02:30|4695.4|4695.4|4695.27|4695.27|4695.4|4695.4|4695.27|4695.27|0
1631865790000|2021-09-17 08:03:10|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|0
1631865800000|2021-09-17 08:03:20|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|0
1631865860000|2021-09-17 08:04:20|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|0
1631865900000|2021-09-17 08:05:00|4697.23|4697.23|4694.75|4694.75|4697.23|4697.23|4694.75|4694.75|0
1631865910000|2021-09-17 08:05:10|4693.51|4693.51|4693.51|4693.51|4693.51|4693.51|4693.51|4693.51|0
1631865920000|2021-09-17 08:05:20|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|0
1631865950000|2021-09-17 08:05:50|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|0
1631865970000|2021-09-17 08:06:10|4692.66|4692.66|4692.66|4692.66|4692.66|4692.66|4692.66|4692.66|0
1631865980000|2021-09-17 08:06:20|4692.27|4692.27|4691.89|4691.89|4692.27|4692.27|4691.89|4691.89|0
1631866080000|2021-09-17 08:08:00|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|0
1631866110000|2021-09-17 08:08:30|4689.76|4689.76|4689.76|4689.76|4689.76|4689.76|4689.76|4689.76|0
1631866150000|2021-09-17 08:09:10|4691|4691|4689.76|4689.76|4691|4691|4689.76|4689.76|0
1631866200000|2021-09-17 08:10:00|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|0
1631866250000|2021-09-17 08:10:50|4688.77|4688.77|4686.3|4686.3|4688.77|4688.77|4686.3|4686.3|0
1631866290000|2021-09-17 08:11:30|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|0
1631866370000|2021-09-17 08:12:50|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|0
1631866400000|2021-09-17 08:13:20|4686.42|4686.42|4686.42|4686.42|4686.42|4686.42|4686.42|4686.42|0
1631866410000|2021-09-17 08:13:30|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|0
1631866420000|2021-09-17 08:13:40|4684.07|4684.07|4684.07|4684.07|4684.45|4684.45|4684.07|4684.07|0
1631866430000|2021-09-17 08:13:50|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|0
1631866440000|2021-09-17 08:14:00|4682.32|4682.32|4679.59|4679.59|4682.32|4682.32|4679.59|4679.59|0
1631866460000|2021-09-17 08:14:20|4677.11|4677.11|4674.51|4674.51|4677.11|4677.11|4674.51|4674.51|0
1631866490000|2021-09-17 08:14:50|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1631866500000|2021-09-17 08:15:00|4670.79|4670.79|4669.55|4669.55|4670.79|4670.79|4669.55|4669.55|0
1631866540000|2021-09-17 08:15:40|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1631866550000|2021-09-17 08:15:50|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1631866560000|2021-09-17 08:16:00|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|0
1631866570000|2021-09-17 08:16:10|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|0
1631866600000|2021-09-17 08:16:40|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|0
1631866620000|2021-09-17 08:17:00|4662.88|4662.88|4660.4|4660.4|4662.88|4662.88|4660.4|4660.4|0
1631866630000|2021-09-17 08:17:10|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|0
1631866670000|2021-09-17 08:17:50|4662.75|4662.75|4662.5|4662.5|4662.75|4662.75|4662.5|4662.5|0
1631866750000|2021-09-17 08:19:10|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|0
1631866760000|2021-09-17 08:19:20|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|0
1631866770000|2021-09-17 08:19:30|4666.6|4666.6|4664.12|4664.12|4666.6|4666.6|4664.12|4664.12|0
1631866780000|2021-09-17 08:19:40|4662.88|4662.88|4663.01|4663.01|4663.01|4663.01|4662.88|4662.88|0
1631866800000|2021-09-17 08:20:00|4661.77|4661.77|4664.24|4664.24|4664.24|4664.24|4661.77|4661.77|0
1631866810000|2021-09-17 08:20:10|4664.5|4664.5|4665.74|4665.74|4665.74|4665.74|4664.5|4664.5|0
1631866820000|2021-09-17 08:20:20|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1631866850000|2021-09-17 08:20:50|4669.46|4669.46|4670.69|4670.69|4670.69|4670.69|4669.46|4669.46|0
1631866860000|2021-09-17 08:21:00|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1631866900000|2021-09-17 08:21:40|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|0
1631866910000|2021-09-17 08:21:50|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1631866920000|2021-09-17 08:22:00|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|0
1631866950000|2021-09-17 08:22:30|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1631866970000|2021-09-17 08:22:50|4670.69|4670.69|4669.46|4669.46|4670.69|4670.69|4669.46|4669.46|0
1631866980000|2021-09-17 08:23:00|4666.98|4666.98|4663.26|4663.26|4666.98|4666.98|4663.26|4663.26|0
1631866990000|2021-09-17 08:23:10|4664.02|4664.02|4664.15|4664.15|4664.15|4664.15|4664.02|4664.02|0
1631867000000|2021-09-17 08:23:20|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1631867020000|2021-09-17 08:23:40|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1631867040000|2021-09-17 08:24:00|4651.76|4651.76|4651.76|4651.76|4653|4653|4651.76|4651.76|0
1631867050000|2021-09-17 08:24:10|4652.26|4652.26|4655|4655|4655|4655|4652.26|4652.26|0
1631867090000|2021-09-17 08:24:50|4655.76|4655.76|4656.01|4656.01|4656.01|4656.01|4655.76|4655.76|0
1631867100000|2021-09-17 08:25:00|4652.3|4652.3|4652.04|4652.04|4652.3|4652.3|4650.8|4650.8|0
1631867110000|2021-09-17 08:25:10|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|0
1631867120000|2021-09-17 08:25:20|4650.68|4650.68|4650.93|4650.93|4650.93|4650.93|4650.68|4650.68|0
1631867130000|2021-09-17 08:25:30|4650.8|4650.8|4647.08|4647.08|4650.8|4650.8|4647.08|4647.08|0
1631867140000|2021-09-17 08:25:40|4646.83|4646.83|4649.18|4649.18|4649.18|4649.18|4646.7|4646.7|0
1631867160000|2021-09-17 08:26:00|4652.9|4652.9|4656.87|4656.87|4656.87|4656.87|4652.9|4652.9|0
1631867230000|2021-09-17 08:27:10|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|0
1631867260000|2021-09-17 08:27:40|4651.91|4651.91|4648.2|4648.2|4651.91|4651.91|4648.2|4648.2|0
1631867270000|2021-09-17 08:27:50|4649.44|4649.44|4648.2|4648.2|4649.44|4649.44|4648.2|4648.2|0
1631867280000|2021-09-17 08:28:00|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631867310000|2021-09-17 08:28:30|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|0
1631867340000|2021-09-17 08:29:00|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631867370000|2021-09-17 08:29:30|4646.96|4646.96|4643.24|4643.24|4646.96|4646.96|4643.24|4643.24|0
1631867410000|2021-09-17 08:30:10|4642|4642|4642|4642|4642|4642|4642|4642|0
1631867420000|2021-09-17 08:30:20|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1631867440000|2021-09-17 08:30:40|4640.76|4640.76|4644.1|4644.1|4644.48|4644.48|4640.76|4640.76|0
1631867460000|2021-09-17 08:31:00|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|0
1631867490000|2021-09-17 08:31:30|4644.14|4644.14|4644.31|4644.31|4644.31|4644.31|4644.14|4644.14|0
1631867510000|2021-09-17 08:31:50|4643.07|4643.07|4644.06|4644.06|4644.31|4644.31|4643.07|4643.07|0
1631867540000|2021-09-17 08:32:20|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1631867590000|2021-09-17 08:33:10|4643.2|4643.2|4643.07|4643.07|4643.2|4643.2|4643.07|4643.07|0
1631867610000|2021-09-17 08:33:30|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|0
1631867630000|2021-09-17 08:33:50|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1631867640000|2021-09-17 08:34:00|4642|4642|4640.76|4640.76|4642|4642|4640.76|4640.76|0
1631867650000|2021-09-17 08:34:10|4639.53|4639.53|4639.19|4639.19|4639.53|4639.53|4639.19|4639.19|0
1631867660000|2021-09-17 08:34:20|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|0
1631867670000|2021-09-17 08:34:30|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|0
1631867680000|2021-09-17 08:34:40|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|0
1631867690000|2021-09-17 08:34:50|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|0
1631867700000|2021-09-17 08:35:00|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1631867720000|2021-09-17 08:35:20|4649.44|4649.44|4646.96|4646.96|4649.44|4649.44|4646.96|4646.96|0
1631867730000|2021-09-17 08:35:30|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|0
1631867830000|2021-09-17 08:37:10|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631867860000|2021-09-17 08:37:40|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|0
1631867880000|2021-09-17 08:38:00|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|0
1631867900000|2021-09-17 08:38:20|4646.83|4646.83|4653.03|4653.03|4653.03|4653.03|4646.83|4646.83|0
1631867920000|2021-09-17 08:38:40|4651.79|4651.79|4648.07|4648.07|4651.79|4651.79|4648.07|4648.07|0
1631867940000|2021-09-17 08:39:00|4648.58|4648.58|4646.1|4646.1|4648.58|4648.58|4646.1|4646.1|0
1631867990000|2021-09-17 08:39:50|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|0
1631868030000|2021-09-17 08:40:30|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|0
1631868040000|2021-09-17 08:40:40|4643.37|4643.37|4643.12|4643.12|4643.37|4643.37|4643.12|4643.12|0
1631868090000|2021-09-17 08:41:30|4644.35|4644.35|4641.88|4641.88|4644.35|4644.35|4641.88|4641.88|0
1631868120000|2021-09-17 08:42:00|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|0
1631868160000|2021-09-17 08:42:40|4639.23|4639.23|4634.27|4634.27|4639.23|4639.23|4634.27|4634.27|0
1631868180000|2021-09-17 08:43:00|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631868220000|2021-09-17 08:43:40|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1631868250000|2021-09-17 08:44:10|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|0
1631868290000|2021-09-17 08:44:50|4633.03|4633.03|4634.27|4634.27|4634.27|4634.27|4633.03|4633.03|0
1631868310000|2021-09-17 08:45:10|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|0
1631868360000|2021-09-17 08:46:00|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1631868370000|2021-09-17 08:46:10|4634.53|4634.53|4634.4|4634.4|4634.53|4634.53|4634.4|4634.4|0
1631868380000|2021-09-17 08:46:20|4633.16|4633.16|4632.78|4632.78|4633.16|4633.16|4632.78|4632.78|0
1631868420000|2021-09-17 08:47:00|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1631868450000|2021-09-17 08:47:30|4634.02|4634.02|4631.54|4631.54|4634.02|4634.02|4631.54|4631.54|0
1631868510000|2021-09-17 08:48:30|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|0
1631868530000|2021-09-17 08:48:50|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1631868550000|2021-09-17 08:49:10|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1631868560000|2021-09-17 08:49:20|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1631868610000|2021-09-17 08:50:10|4638.97|4638.97|4637.73|4637.73|4638.97|4638.97|4637.73|4637.73|0
1631868630000|2021-09-17 08:50:30|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|0
1631868660000|2021-09-17 08:51:00|4643.93|4643.93|4645.17|4645.17|4645.17|4645.17|4643.93|4643.93|0
1631868680000|2021-09-17 08:51:20|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|0
1631868700000|2021-09-17 08:51:40|4645.17|4645.17|4647.65|4647.65|4647.65|4647.65|4645.17|4645.17|0
1631868720000|2021-09-17 08:52:00|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|0
1631868740000|2021-09-17 08:52:20|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|0
1631868750000|2021-09-17 08:52:30|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|0
1631868780000|2021-09-17 08:53:00|4648.28|4648.28|4648.41|4648.41|4648.41|4648.41|4648.28|4648.28|0
1631868850000|2021-09-17 08:54:10|4645.93|4645.93|4644.69|4644.69|4645.93|4645.93|4644.69|4644.69|0
1631868870000|2021-09-17 08:54:30|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1631868920000|2021-09-17 08:55:20|4645.8|4645.8|4647.04|4647.04|4647.04|4647.04|4645.8|4645.8|0
1631868930000|2021-09-17 08:55:30|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1631868940000|2021-09-17 08:55:40|4652|4652|4653.24|4653.24|4653.24|4653.24|4652|4652|0
1631868970000|2021-09-17 08:56:10|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1631868980000|2021-09-17 08:56:20|4653.75|4653.75|4653.62|4653.62|4653.75|4653.75|4653.62|4653.62|0
1631869040000|2021-09-17 08:57:20|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1631869050000|2021-09-17 08:57:30|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|0
1631869070000|2021-09-17 08:57:50|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1631869090000|2021-09-17 08:58:10|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|0
1631869100000|2021-09-17 08:58:20|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1631869140000|2021-09-17 08:59:00|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1631869150000|2021-09-17 08:59:10|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|0
1631869190000|2021-09-17 08:59:50|4656.78|4656.78|4657.12|4657.12|4657.12|4657.12|4656.78|4656.78|0
1631869210000|2021-09-17 09:00:10|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|0
1631869260000|2021-09-17 09:01:00|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1631869290000|2021-09-17 09:01:30|4658.48|4658.48|4657.24|4657.24|4658.48|4658.48|4657.24|4657.24|0
1631869320000|2021-09-17 09:02:00|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|0
1631869330000|2021-09-17 09:02:10|4656.34|4656.34|4653.61|4653.61|4656.34|4656.34|4653.61|4653.61|0
1631869340000|2021-09-17 09:02:20|4649.89|4649.89|4649.26|4649.26|4649.89|4649.89|4649.26|4649.26|0
1631869380000|2021-09-17 09:03:00|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|0
1631869430000|2021-09-17 09:03:50|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1631869440000|2021-09-17 09:04:00|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|0
1631869500000|2021-09-17 09:05:00|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1631869560000|2021-09-17 09:06:00|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1631869570000|2021-09-17 09:06:10|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|0
1631869610000|2021-09-17 09:06:50|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1631869620000|2021-09-17 09:07:00|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|0
1631869630000|2021-09-17 09:07:10|4641.41|4641.41|4642.9|4642.9|4643.89|4643.89|4641.41|4641.41|0
1631869640000|2021-09-17 09:07:20|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|0
1631869660000|2021-09-17 09:07:40|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|0
1631869760000|2021-09-17 09:09:20|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|0
1631869790000|2021-09-17 09:09:50|4641.15|4641.15|4639.91|4639.91|4641.15|4641.15|4639.91|4639.91|0
1631870100000|2021-09-17 09:15:00|4639.57|4639.57|4639.23|4639.23|4639.57|4639.57|4639.23|4639.23|0
1631870110000|2021-09-17 09:15:10|4638.6|4638.6|4638.72|4638.72|4638.98|4638.98|4638.6|4638.6|0
1631870120000|2021-09-17 09:15:20|4627.57|4627.57|4626.46|4626.46|4627.57|4627.57|4626.33|4626.33|0
1631870130000|2021-09-17 09:15:30|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|0
1631870140000|2021-09-17 09:15:40|4627.82|4627.82|4627.57|4627.57|4627.82|4627.82|4627.57|4627.57|0
1631870150000|2021-09-17 09:15:50|4630.05|4630.05|4633.16|4633.16|4633.77|4633.77|4630.05|4630.05|0
1631870160000|2021-09-17 09:16:00|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|0
1631870170000|2021-09-17 09:16:10|4633.42|4633.42|4638.85|4638.85|4640.09|4640.09|4633.42|4633.42|0
1631870180000|2021-09-17 09:16:20|4638.47|4638.47|4637.23|4637.23|4638.47|4638.47|4637.23|4637.23|0
1631870200000|2021-09-17 09:16:40|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|0
1631870210000|2021-09-17 09:16:50|4641.33|4641.33|4648.76|4648.76|4648.76|4648.76|4641.33|4641.33|0
1631870220000|2021-09-17 09:17:00|4643.81|4643.81|4646.28|4646.28|4646.28|4646.28|4642.57|4642.57|0
1631870230000|2021-09-17 09:17:10|4647.52|4647.52|4648.89|4648.89|4648.89|4648.89|4647.52|4647.52|0
1631870240000|2021-09-17 09:17:20|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1631870250000|2021-09-17 09:17:30|4651.49|4651.49|4653.97|4653.97|4653.97|4653.97|4651.49|4651.49|0
1631870270000|2021-09-17 09:17:50|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|0
1631870280000|2021-09-17 09:18:00|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|0
1631870290000|2021-09-17 09:18:10|4658.93|4658.93|4657.69|4657.69|4660.17|4660.17|4657.69|4657.69|0
1631870310000|2021-09-17 09:18:30|4655.21|4655.21|4655.72|4655.72|4655.72|4655.72|4655.21|4655.21|0
1631870330000|2021-09-17 09:18:50|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1631870340000|2021-09-17 09:19:00|4659.44|4659.44|4658.2|4658.2|4659.44|4659.44|4658.2|4658.2|0
1631870350000|2021-09-17 09:19:10|4659.44|4659.44|4660.68|4660.68|4660.68|4660.68|4659.44|4659.44|0
1631870360000|2021-09-17 09:19:20|4659.44|4659.44|4658.8|4658.8|4659.44|4659.44|4658.8|4658.8|0
1631870380000|2021-09-17 09:19:40|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1631870390000|2021-09-17 09:19:50|4665|4665|4662.65|4662.65|4665.13|4665.13|4662.65|4662.65|0
1631870400000|2021-09-17 09:20:00|4661.41|4661.41|4660.17|4660.17|4661.41|4661.41|4660.17|4660.17|0
1631870410000|2021-09-17 09:20:10|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|0
1631870420000|2021-09-17 09:20:20|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1631870460000|2021-09-17 09:21:00|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|0
1631870480000|2021-09-17 09:21:20|4656.49|4656.49|4654.87|4654.87|4656.49|4656.49|4654.02|4654.02|0
1631870490000|2021-09-17 09:21:30|4656.11|4656.11|4658.59|4658.59|4658.59|4658.59|4656.11|4656.11|0
1631870520000|2021-09-17 09:22:00|4658.34|4658.34|4657.1|4657.1|4658.34|4658.34|4655.73|4655.73|0
1631870540000|2021-09-17 09:22:20|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|0
1631870570000|2021-09-17 09:22:50|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|0
1631870580000|2021-09-17 09:23:00|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1631870600000|2021-09-17 09:23:20|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|0
1631870620000|2021-09-17 09:23:40|4657.31|4657.31|4657.43|4657.43|4657.43|4657.43|4657.31|4657.31|0
1631870660000|2021-09-17 09:24:20|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|0
1631870670000|2021-09-17 09:24:30|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1631870700000|2021-09-17 09:25:00|4652.48|4652.48|4652.73|4652.73|4652.73|4652.73|4652.48|4652.48|0
1631870710000|2021-09-17 09:25:10|4652.48|4652.48|4651.24|4651.24|4652.48|4652.48|4651.24|4651.24|0
1631870720000|2021-09-17 09:25:20|4650|4650|4650|4650|4650|4650|4650|4650|0
1631870790000|2021-09-17 09:26:30|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1631870810000|2021-09-17 09:26:50|4651.49|4651.49|4651.62|4651.62|4651.62|4651.62|4651.49|4651.49|0
1631870820000|2021-09-17 09:27:00|4651.87|4651.87|4653.11|4653.11|4653.11|4653.11|4651.87|4651.87|0
1631870870000|2021-09-17 09:27:50|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1631870890000|2021-09-17 09:28:10|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|0
1631870900000|2021-09-17 09:28:20|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1631870930000|2021-09-17 09:28:50|4656.83|4656.83|4654.35|4654.35|4656.83|4656.83|4654.35|4654.35|0
1631870950000|2021-09-17 09:29:10|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|0
1631870960000|2021-09-17 09:29:20|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|0
1631871000000|2021-09-17 09:30:00|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|0
1631871020000|2021-09-17 09:30:20|4650.81|4650.81|4651.92|4651.92|4652.05|4652.05|4650.81|4650.81|0
1631871030000|2021-09-17 09:30:30|4650.68|4650.68|4651.92|4651.92|4651.92|4651.92|4650.68|4650.68|0
1631871060000|2021-09-17 09:31:00|4653.16|4653.16|4654.4|4654.4|4654.4|4654.4|4653.16|4653.16|0
1631871070000|2021-09-17 09:31:10|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|0
1631871080000|2021-09-17 09:31:20|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631871130000|2021-09-17 09:32:10|4648.2|4648.2|4644.48|4644.48|4648.2|4648.2|4644.48|4644.48|0
1631871150000|2021-09-17 09:32:30|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1631871160000|2021-09-17 09:32:40|4639.53|4639.53|4633.33|4633.33|4639.53|4639.53|4633.33|4633.33|0
1631871180000|2021-09-17 09:33:00|4632.09|4632.09|4630.85|4630.85|4632.09|4632.09|4630.85|4630.85|0
1631871200000|2021-09-17 09:33:20|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1631871220000|2021-09-17 09:33:40|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1631871260000|2021-09-17 09:34:20|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1631871270000|2021-09-17 09:34:30|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1631871280000|2021-09-17 09:34:40|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|0
1631871320000|2021-09-17 09:35:20|4633.08|4633.08|4633.59|4633.59|4633.59|4633.59|4633.08|4633.08|0
1631871360000|2021-09-17 09:36:00|4633.33|4633.33|4632.09|4632.09|4633.33|4633.33|4632.09|4632.09|0
1631871430000|2021-09-17 09:37:10|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1631871450000|2021-09-17 09:37:30|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|0
1631871460000|2021-09-17 09:37:40|4629.61|4629.61|4630.85|4630.85|4630.85|4630.85|4629.61|4629.61|0
1631871470000|2021-09-17 09:37:50|4628.37|4628.37|4629.61|4629.61|4629.61|4629.61|4628.37|4628.37|0
1631871530000|2021-09-17 09:38:50|4628.37|4628.37|4628.5|4628.5|4628.63|4628.63|4628.37|4628.37|0
1631871540000|2021-09-17 09:39:00|4627.26|4627.26|4628.5|4628.5|4628.5|4628.5|4627.26|4627.26|0
1631871610000|2021-09-17 09:40:10|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|0
1631871630000|2021-09-17 09:40:30|4630.85|4630.85|4632.09|4632.09|4632.09|4632.09|4630.85|4630.85|0
1631871640000|2021-09-17 09:40:40|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|0
1631871650000|2021-09-17 09:40:50|4640.77|4640.77|4641.5|4641.5|4641.5|4641.5|4640.26|4640.26|0
1631871660000|2021-09-17 09:41:00|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1631871680000|2021-09-17 09:41:20|4638.77|4638.77|4637.53|4637.53|4638.77|4638.77|4637.53|4637.53|0
1631871700000|2021-09-17 09:41:40|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|0
1631871730000|2021-09-17 09:42:10|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1631871750000|2021-09-17 09:42:30|4638.16|4638.16|4638.03|4638.03|4638.16|4638.16|4638.03|4638.03|0
1631871780000|2021-09-17 09:43:00|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|0
1631871790000|2021-09-17 09:43:10|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|0
1631871820000|2021-09-17 09:43:40|4633.2|4633.2|4634.44|4634.44|4634.44|4634.44|4633.2|4633.2|0
1631871860000|2021-09-17 09:44:20|4636.92|4636.92|4638.67|4638.67|4638.67|4638.67|4636.92|4636.92|0
1631871910000|2021-09-17 09:45:10|4638.54|4638.54|4635.43|4635.43|4638.54|4638.54|4635.43|4635.43|0
1631871940000|2021-09-17 09:45:40|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|0
1631871960000|2021-09-17 09:46:00|4634.02|4634.02|4633.85|4633.85|4634.02|4634.02|4633.85|4633.85|0
1631871970000|2021-09-17 09:46:10|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|0
1631872000000|2021-09-17 09:46:40|4633.98|4633.98|4633.98|4633.98|4633.98|4633.98|4633.98|4633.98|0
1631872030000|2021-09-17 09:47:10|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|0
1631872040000|2021-09-17 09:47:20|4635.6|4635.6|4636.84|4636.84|4636.84|4636.84|4635.6|4635.6|0
1631872050000|2021-09-17 09:47:30|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|0
1631872080000|2021-09-17 09:48:00|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|0
1631872110000|2021-09-17 09:48:30|4637.82|4637.82|4637.82|4637.82|4637.82|4637.82|4637.82|4637.82|0
1631872130000|2021-09-17 09:48:50|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|0
1631872150000|2021-09-17 09:49:10|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|0
1631872160000|2021-09-17 09:49:20|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|0
1631872190000|2021-09-17 09:49:50|4635.34|4635.34|4639.31|4639.31|4639.31|4639.31|4635.34|4635.34|0
1631872200000|2021-09-17 09:50:00|4640.68|4640.68|4640.78|4640.78|4641.06|4641.06|4639.79|4639.79|0
1631872210000|2021-09-17 09:50:10|4639.54|4639.54|4639.66|4639.66|4641.41|4641.41|4639.54|4639.54|0
1631872220000|2021-09-17 09:50:20|4642.27|4642.27|4642.4|4642.4|4642.4|4642.4|4641.03|4641.03|0
1631872230000|2021-09-17 09:50:30|4643.64|4643.64|4642.02|4642.02|4643.64|4643.64|4642.02|4642.02|0
1631872240000|2021-09-17 09:50:40|4639.54|4639.54|4643.38|4643.38|4643.51|4643.51|4639.54|4639.54|0
1631872250000|2021-09-17 09:50:50|4643.25|4643.25|4640.78|4640.78|4643.25|4643.25|4639.03|4639.03|0
1631872260000|2021-09-17 09:51:00|4642.02|4642.02|4639.2|4639.2|4642.02|4642.02|4639.2|4639.2|0
1631872270000|2021-09-17 09:51:10|4638.69|4638.69|4641.68|4641.68|4641.68|4641.68|4638.69|4638.69|0
1631872280000|2021-09-17 09:51:20|4640.44|4640.44|4641.55|4641.55|4643.9|4643.9|4639.8|4639.8|0
1631872290000|2021-09-17 09:51:30|4642.66|4642.66|4640.66|4640.66|4642.66|4642.66|4640.66|4640.66|0
1631872300000|2021-09-17 09:51:40|4643.52|4643.52|4640.91|4640.91|4643.77|4643.77|4640.91|4640.91|0
1631872310000|2021-09-17 09:51:50|4643.39|4643.39|4646.51|4646.51|4646.51|4646.51|4643.39|4643.39|0
1631872320000|2021-09-17 09:52:00|4646.63|4646.63|4639.55|4639.55|4646.63|4646.63|4639.55|4639.55|0
1631872330000|2021-09-17 09:52:10|4640.91|4640.91|4641.04|4641.04|4641.04|4641.04|4638.56|4638.56|0
1631872340000|2021-09-17 09:52:20|4638.56|4638.56|4639.46|4639.46|4639.5|4639.5|4638.39|4638.39|0
1631872350000|2021-09-17 09:52:30|4636.98|4636.98|4639.46|4639.46|4639.46|4639.46|4636.86|4636.86|0
1631872360000|2021-09-17 09:52:40|4639.33|4639.33|4636.73|4636.73|4639.97|4639.97|4636.73|4636.73|0
1631872370000|2021-09-17 09:52:50|4640.7|4640.7|4640.95|4640.95|4640.95|4640.95|4639.46|4639.46|0
1631872380000|2021-09-17 09:53:00|4641.08|4641.08|4638.22|4638.22|4641.08|4641.08|4638.22|4638.22|0
1631872390000|2021-09-17 09:53:10|4638.35|4638.35|4638.73|4638.73|4639.97|4639.97|4638.35|4638.35|0
1631872400000|2021-09-17 09:53:20|4638.22|4638.22|4639.72|4639.72|4639.72|4639.72|4638.22|4638.22|0
1631872410000|2021-09-17 09:53:30|4639.97|4639.97|4636.98|4636.98|4639.97|4639.97|4636.98|4636.98|0
1631872420000|2021-09-17 09:53:40|4636.73|4636.73|4637.24|4637.24|4639.72|4639.72|4636.73|4636.73|0
1631872430000|2021-09-17 09:53:50|4637.11|4637.11|4639.84|4639.84|4639.84|4639.84|4637.11|4637.11|0
1631872440000|2021-09-17 09:54:00|4639.72|4639.72|4636.73|4636.73|4639.72|4639.72|4635.49|4635.49|0
1631872450000|2021-09-17 09:54:10|4635.49|4635.49|4638.1|4638.1|4638.48|4638.48|4635.49|4635.49|0
1631872460000|2021-09-17 09:54:20|4638.48|4638.48|4639.72|4639.72|4639.72|4639.72|4637.24|4637.24|0
1631872470000|2021-09-17 09:54:30|4639.33|4639.33|4637.24|4637.24|4639.33|4639.33|4637.24|4637.24|0
1631872480000|2021-09-17 09:54:40|4638.35|4638.35|4641.21|4641.21|4641.21|4641.21|4638.35|4638.35|0
1631872490000|2021-09-17 09:54:50|4640.83|4640.83|4642.07|4642.07|4642.19|4642.19|4640.57|4640.57|0
1631872500000|2021-09-17 09:55:00|4642.32|4642.32|4637.97|4637.97|4642.32|4642.32|4637.97|4637.97|0
1631872510000|2021-09-17 09:55:10|4638.22|4638.22|4636|4636|4638.48|4638.48|4636|4636|0
1631872520000|2021-09-17 09:55:20|4635.49|4635.49|4635.87|4635.87|4635.87|4635.87|4634.25|4634.25|0
1631872530000|2021-09-17 09:55:30|4633.39|4633.39|4635.49|4635.49|4635.49|4635.49|4633.01|4633.01|0
1631872540000|2021-09-17 09:55:40|4634.25|4634.25|4634.5|4634.5|4637.24|4637.24|4634.25|4634.25|0
1631872550000|2021-09-17 09:55:50|4634.38|4634.38|4638.22|4638.22|4638.22|4638.22|4634|4634|0
1631872560000|2021-09-17 09:56:00|4636.98|4636.98|4635.74|4635.74|4636.98|4636.98|4635.74|4635.74|0
1631872570000|2021-09-17 09:56:10|4635.24|4635.24|4636.86|4636.86|4638.1|4638.1|4635.24|4635.24|0
1631872580000|2021-09-17 09:56:20|4638.1|4638.1|4639.46|4639.46|4639.46|4639.46|4638.1|4638.1|0
1631872590000|2021-09-17 09:56:30|4636.98|4636.98|4636.86|4636.86|4636.98|4636.98|4636.86|4636.86|0
1631872600000|2021-09-17 09:56:40|4639.33|4639.33|4638.35|4638.35|4640.83|4640.83|4638.35|4638.35|0
1631872610000|2021-09-17 09:56:50|4638.1|4638.1|4639.59|4639.59|4640.57|4640.57|4637.84|4637.84|0
1631872620000|2021-09-17 09:57:00|4638.48|4638.48|4630.53|4630.53|4638.48|4638.48|4630.53|4630.53|0
1631872630000|2021-09-17 09:57:10|4633.14|4633.14|4632.15|4632.15|4633.27|4633.27|4631.77|4631.77|0
1631872640000|2021-09-17 09:57:20|4630.91|4630.91|4631.9|4631.9|4631.9|4631.9|4630.28|4630.28|0
1631872650000|2021-09-17 09:57:30|4629.42|4629.42|4629.17|4629.17|4629.42|4629.42|4629.17|4629.17|0
1631872660000|2021-09-17 09:57:40|4631.9|4631.9|4630.79|4630.79|4633.27|4633.27|4630.79|4630.79|0
1631872670000|2021-09-17 09:57:50|4630.91|4630.91|4636|4636|4636|4636|4630.91|4630.91|0
1631872680000|2021-09-17 09:58:00|4635.87|4635.87|4634.63|4634.63|4635.87|4635.87|4633.39|4633.39|0
1631872690000|2021-09-17 09:58:10|4634.76|4634.76|4633.9|4633.9|4636.51|4636.51|4633.9|4633.9|0
1631872700000|2021-09-17 09:58:20|4633.52|4633.52|4637.49|4637.49|4637.49|4637.49|4633.52|4633.52|0
1631872710000|2021-09-17 09:58:30|4638.73|4638.73|4637.62|4637.62|4638.73|4638.73|4637.36|4637.36|0
1631872720000|2021-09-17 09:58:40|4640.1|4640.1|4637.62|4637.62|4640.1|4640.1|4637.62|4637.62|0
1631872730000|2021-09-17 09:58:50|4637.49|4637.49|4641.34|4641.34|4641.34|4641.34|4637.36|4637.36|0
1631872740000|2021-09-17 09:59:00|4641.21|4641.21|4639.28|4639.28|4641.63|4641.63|4638.77|4638.77|0
1631872750000|2021-09-17 09:59:10|4641.63|4641.63|4640.01|4640.01|4642.14|4642.14|4640.01|4640.01|0
1631872760000|2021-09-17 09:59:20|4641.25|4641.25|4642.01|4642.01|4644.24|4644.24|4641.25|4641.25|0
1631872770000|2021-09-17 09:59:30|4639.41|4639.41|4640.27|4640.27|4640.65|4640.65|4639.41|4639.41|0
1631872780000|2021-09-17 09:59:40|4641.76|4641.76|4640.77|4640.77|4643.25|4643.25|4640.77|4640.77|0
1631872790000|2021-09-17 09:59:50|4640.52|4640.52|4644.49|4644.49|4644.49|4644.49|4640.52|4640.52|0
1631872800000|2021-09-17 10:00:00|4644.62|4644.62|4641.07|4641.07|4644.62|4644.62|4641.07|4641.07|0
1631872830000|2021-09-17 10:00:30|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|0
1631872850000|2021-09-17 10:00:50|4640.56|4640.56|4640.18|4640.18|4640.56|4640.56|4640.18|4640.18|0
1631872860000|2021-09-17 10:01:00|4638.94|4638.94|4637.36|4637.36|4638.94|4638.94|4637.36|4637.36|0
1631872880000|2021-09-17 10:01:20|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|0
1631872890000|2021-09-17 10:01:30|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|0
1631872910000|2021-09-17 10:01:50|4632.41|4632.41|4632.28|4632.28|4632.41|4632.41|4632.28|4632.28|0
1631872960000|2021-09-17 10:02:40|4632.66|4632.66|4632.92|4632.92|4632.92|4632.92|4632.66|4632.66|0
1631872970000|2021-09-17 10:02:50|4632.79|4632.79|4632.79|4632.79|4632.79|4632.79|4632.79|4632.79|0
1631872990000|2021-09-17 10:03:10|4630.31|4630.31|4629.07|4629.07|4630.31|4630.31|4629.07|4629.07|0
1631873000000|2021-09-17 10:03:20|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|0
1631873010000|2021-09-17 10:03:30|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|0
1631873020000|2021-09-17 10:03:40|4625.96|4625.96|4624.59|4624.59|4625.96|4625.96|4623.35|4623.35|0
1631873030000|2021-09-17 10:03:50|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|0
1631873040000|2021-09-17 10:04:00|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|0
1631873130000|2021-09-17 10:05:30|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|0
1631873140000|2021-09-17 10:05:40|4628.56|4628.56|4627.32|4627.32|4628.56|4628.56|4627.32|4627.32|0
1631873190000|2021-09-17 10:06:30|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|0
1631873220000|2021-09-17 10:07:00|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|0
1631873250000|2021-09-17 10:07:30|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|0
1631873260000|2021-09-17 10:07:40|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|0
1631873300000|2021-09-17 10:08:20|4632.53|4632.53|4632.53|4632.53|4632.53|4632.53|4632.53|4632.53|0
1631873340000|2021-09-17 10:09:00|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|0
1631873350000|2021-09-17 10:09:10|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|0
1631873360000|2021-09-17 10:09:20|4629.2|4629.2|4629.58|4629.58|4629.58|4629.58|4629.2|4629.2|0
1631873400000|2021-09-17 10:10:00|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|0
1631873430000|2021-09-17 10:10:30|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|0
1631873460000|2021-09-17 10:11:00|4626.85|4626.85|4626.85|4626.85|4626.85|4626.85|4626.85|4626.85|0
1631873480000|2021-09-17 10:11:20|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|0
1631873500000|2021-09-17 10:11:40|4627.1|4627.1|4627.35|4627.35|4627.35|4627.35|4627.1|4627.1|0
1631873540000|2021-09-17 10:12:20|4626.12|4626.12|4627.35|4627.35|4627.35|4627.35|4626.12|4626.12|0
1631873590000|2021-09-17 10:13:10|4628.59|4628.59|4629.83|4629.83|4629.83|4629.83|4628.59|4628.59|0
1631873600000|2021-09-17 10:13:20|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|0
1631873620000|2021-09-17 10:13:40|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|0
1631873630000|2021-09-17 10:13:50|4630.56|4630.56|4630.31|4630.31|4630.56|4630.56|4630.31|4630.31|0
1631873640000|2021-09-17 10:14:00|4630.14|4630.14|4629.97|4629.97|4630.14|4630.14|4629.97|4629.97|0
1631873660000|2021-09-17 10:14:20|4630.35|4630.35|4630.73|4630.73|4630.73|4630.73|4630.35|4630.35|0
1631873680000|2021-09-17 10:14:40|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|0
1631873710000|2021-09-17 10:15:10|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|0
1631873760000|2021-09-17 10:16:00|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1631873780000|2021-09-17 10:16:20|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|0
1631873830000|2021-09-17 10:17:10|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|0
1631873890000|2021-09-17 10:18:10|4633.71|4633.71|4631.24|4631.24|4634.95|4634.95|4631.24|4631.24|0
1631873910000|2021-09-17 10:18:30|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|0
1631873930000|2021-09-17 10:18:50|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1631873940000|2021-09-17 10:19:00|4629.74|4629.74|4629.79|4629.79|4629.79|4629.79|4629.62|4629.62|0
1631874010000|2021-09-17 10:20:10|4629.44|4629.44|4629.19|4629.19|4629.44|4629.44|4629.19|4629.19|0
1631874040000|2021-09-17 10:20:40|4626.71|4626.71|4625.47|4625.47|4626.71|4626.71|4625.47|4625.47|0
1631874060000|2021-09-17 10:21:00|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|0
1631874070000|2021-09-17 10:21:10|4622.99|4622.99|4621.75|4621.75|4622.99|4622.99|4621.75|4621.75|0
1631874080000|2021-09-17 10:21:20|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|0
1631874100000|2021-09-17 10:21:40|4623.12|4623.12|4623.25|4623.25|4623.25|4623.25|4623.12|4623.12|0
1631874120000|2021-09-17 10:22:00|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|0
1631874130000|2021-09-17 10:22:10|4623.5|4623.5|4623.37|4623.37|4623.5|4623.5|4623.37|4623.37|0
1631874140000|2021-09-17 10:22:20|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|0
1631874160000|2021-09-17 10:22:40|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|0
1631874170000|2021-09-17 10:22:50|4620.64|4620.64|4620.64|4620.64|4620.64|4620.64|4620.64|4620.64|0
1631874200000|2021-09-17 10:23:20|4615.69|4615.69|4613.21|4613.21|4615.69|4615.69|4613.21|4613.21|0
1631874220000|2021-09-17 10:23:40|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1631874230000|2021-09-17 10:23:50|4613.21|4613.21|4613.46|4613.46|4613.46|4613.46|4613.21|4613.21|0
1631874260000|2021-09-17 10:24:20|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|0
1631874290000|2021-09-17 10:24:50|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1631874300000|2021-09-17 10:25:00|4610.81|4610.81|4605.86|4605.86|4610.81|4610.81|4605.86|4605.86|0
1631874350000|2021-09-17 10:25:50|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|0
1631874360000|2021-09-17 10:26:00|4607.22|4607.22|4608.46|4608.46|4608.46|4608.46|4607.22|4607.22|0
1631874380000|2021-09-17 10:26:20|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1631874390000|2021-09-17 10:26:30|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|0
1631874410000|2021-09-17 10:26:50|4603.12|4603.12|4602.87|4602.87|4603.12|4603.12|4602.87|4602.87|0
1631874440000|2021-09-17 10:27:20|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1631874460000|2021-09-17 10:27:40|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1631874490000|2021-09-17 10:28:10|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1631874500000|2021-09-17 10:28:20|4606.84|4606.84|4608.08|4608.08|4608.08|4608.08|4606.84|4606.84|0
1631874530000|2021-09-17 10:28:50|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|0
1631874540000|2021-09-17 10:29:00|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|0
1631874590000|2021-09-17 10:29:50|4607.45|4607.45|4607.32|4607.32|4607.45|4607.45|4607.32|4607.32|0
1631874600000|2021-09-17 10:30:00|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|0
1631874610000|2021-09-17 10:30:10|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|0
1631874640000|2021-09-17 10:30:40|4604.59|4604.59|4607.06|4607.06|4607.06|4607.06|4604.59|4604.59|0
1631874660000|2021-09-17 10:31:00|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1631874700000|2021-09-17 10:31:40|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|0
1631874720000|2021-09-17 10:32:00|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|0
1631874730000|2021-09-17 10:32:10|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|0
1631874740000|2021-09-17 10:32:20|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|0
1631874780000|2021-09-17 10:33:00|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|0
1631874840000|2021-09-17 10:34:00|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|0
1631874860000|2021-09-17 10:34:20|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1631874870000|2021-09-17 10:34:30|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|0
1631874900000|2021-09-17 10:35:00|4611.2|4611.2|4612.44|4612.44|4612.44|4612.44|4611.2|4611.2|0
1631874920000|2021-09-17 10:35:20|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1631874940000|2021-09-17 10:35:40|4613.93|4613.93|4614.06|4614.06|4614.06|4614.06|4613.93|4613.93|0
1631874960000|2021-09-17 10:36:00|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1631874970000|2021-09-17 10:36:10|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1631875050000|2021-09-17 10:37:30|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|0
1631875060000|2021-09-17 10:37:40|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|0
1631875080000|2021-09-17 10:38:00|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|0
1631875090000|2021-09-17 10:38:10|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1631875110000|2021-09-17 10:38:30|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|0
1631875120000|2021-09-17 10:38:40|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1631875150000|2021-09-17 10:39:10|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1631875180000|2021-09-17 10:39:40|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1631875210000|2021-09-17 10:40:10|4614.62|4614.62|4614.75|4614.75|4614.75|4614.75|4614.62|4614.62|0
1631875300000|2021-09-17 10:41:40|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|0
1631875320000|2021-09-17 10:42:00|4613.38|4613.38|4612.14|4612.14|4613.38|4613.38|4612.14|4612.14|0
1631875340000|2021-09-17 10:42:20|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|0
1631875350000|2021-09-17 10:42:30|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|0
1631875360000|2021-09-17 10:42:40|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|0
1631875380000|2021-09-17 10:43:00|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|0
1631875500000|2021-09-17 10:45:00|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|0
1631875510000|2021-09-17 10:45:10|4612.62|4612.62|4612.49|4612.49|4612.62|4612.62|4612.49|4612.49|0
1631875520000|2021-09-17 10:45:20|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|0
1631875530000|2021-09-17 10:45:30|4614.84|4614.84|4616.08|4616.08|4616.08|4616.08|4614.84|4614.84|0
1631875540000|2021-09-17 10:45:40|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1631875570000|2021-09-17 10:46:10|4618.56|4618.56|4613.6|4613.6|4618.56|4618.56|4613.6|4613.6|0
1631875580000|2021-09-17 10:46:20|4621.04|4621.04|4621.04|4621.04|4621.04|4621.04|4621.04|4621.04|0
1631875630000|2021-09-17 10:47:10|4622.28|4622.28|4623.52|4623.52|4623.52|4623.52|4622.28|4622.28|0
1631875640000|2021-09-17 10:47:20|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|0
1631875650000|2021-09-17 10:47:30|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|0
1631875660000|2021-09-17 10:47:40|4619.84|4619.84|4618.6|4618.6|4619.84|4619.84|4618.6|4618.6|0
1631875670000|2021-09-17 10:47:50|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|0
1631875680000|2021-09-17 10:48:00|4619.97|4619.97|4618.73|4618.73|4619.97|4619.97|4618.73|4618.73|0
1631875780000|2021-09-17 10:49:40|4619.11|4619.11|4619.24|4619.24|4619.24|4619.24|4619.11|4619.11|0
1631875800000|2021-09-17 10:50:00|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|0
1631875890000|2021-09-17 10:51:30|4620.22|4620.22|4620.22|4620.22|4621.46|4621.46|4620.22|4620.22|0
1631875960000|2021-09-17 10:52:40|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|0
1631875980000|2021-09-17 10:53:00|4619.59|4619.59|4619.21|4619.21|4619.72|4619.72|4619.21|4619.21|0
1631876060000|2021-09-17 10:54:20|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|0
1631876070000|2021-09-17 10:54:30|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|0
1631876080000|2021-09-17 10:54:40|4621.05|4621.05|4622.29|4622.29|4622.29|4622.29|4621.05|4621.05|0
1631876100000|2021-09-17 10:55:00|4622.42|4622.42|4624.9|4624.9|4624.9|4624.9|4622.42|4622.42|0
1631876180000|2021-09-17 10:56:20|4624.77|4624.77|4627.37|4627.37|4627.37|4627.37|4624.77|4624.77|0
1631876200000|2021-09-17 10:56:40|4626.14|4626.14|4626.64|4626.64|4626.64|4626.64|4626.14|4626.14|0
1631876220000|2021-09-17 10:57:00|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|0
1631876310000|2021-09-17 10:58:30|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1631876370000|2021-09-17 10:59:30|4632.97|4632.97|4634.21|4634.21|4634.21|4634.21|4632.97|4632.97|0
1631876390000|2021-09-17 10:59:50|4632.97|4632.97|4630.49|4630.49|4632.97|4632.97|4630.49|4630.49|0
1631876400000|2021-09-17 11:00:00|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|0
1631876560000|2021-09-17 11:02:40|4631.6|4631.6|4632.84|4632.84|4632.84|4632.84|4631.6|4631.6|0
1631876580000|2021-09-17 11:03:00|4632.71|4632.71|4632.71|4632.71|4632.71|4632.71|4632.71|4632.71|0
1631876590000|2021-09-17 11:03:10|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|0
1631876600000|2021-09-17 11:03:20|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|0
1631876630000|2021-09-17 11:03:50|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|0
1631876640000|2021-09-17 11:04:00|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|0
1631876670000|2021-09-17 11:04:30|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|0
1631876680000|2021-09-17 11:04:40|4640.53|4640.53|4641.89|4641.89|4642.15|4642.15|4640.53|4640.53|0
1631876690000|2021-09-17 11:04:50|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1631876710000|2021-09-17 11:05:10|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|0
1631876720000|2021-09-17 11:05:20|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1631876750000|2021-09-17 11:05:50|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|0
1631876760000|2021-09-17 11:06:00|4645.36|4645.36|4641.64|4641.64|4645.36|4645.36|4641.64|4641.64|0
1631876770000|2021-09-17 11:06:10|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|0
1631876820000|2021-09-17 11:07:00|4641.01|4641.01|4641.01|4641.01|4641.01|4641.01|4641.01|4641.01|0
1631876840000|2021-09-17 11:07:20|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|0
1631876850000|2021-09-17 11:07:30|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1631876860000|2021-09-17 11:07:40|4640.29|4640.29|4640.67|4640.67|4640.67|4640.67|4640.29|4640.29|0
1631876890000|2021-09-17 11:08:10|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|0
1631876930000|2021-09-17 11:08:50|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1631877000000|2021-09-17 11:10:00|4641.91|4641.91|4640.67|4640.67|4641.91|4641.91|4640.67|4640.67|0
1631877010000|2021-09-17 11:10:10|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|0
1631877020000|2021-09-17 11:10:20|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|0
1631877030000|2021-09-17 11:10:30|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|0
1631877040000|2021-09-17 11:10:40|4639.81|4639.81|4639.81|4639.81|4639.94|4639.94|4639.81|4639.81|0
1631877080000|2021-09-17 11:11:20|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1631877110000|2021-09-17 11:11:50|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|0
1631877200000|2021-09-17 11:13:20|4641.05|4641.05|4639.81|4639.81|4641.05|4641.05|4639.81|4639.81|0
1631877280000|2021-09-17 11:14:40|4640.07|4640.07|4639.94|4639.94|4640.19|4640.19|4639.94|4639.94|0
1631877300000|2021-09-17 11:15:00|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|0
1631877310000|2021-09-17 11:15:10|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|0
1631877420000|2021-09-17 11:17:00|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|0
1631877440000|2021-09-17 11:17:20|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|0
1631877480000|2021-09-17 11:18:00|4639.21|4639.21|4638.7|4638.7|4639.21|4639.21|4638.7|4638.7|0
1631877490000|2021-09-17 11:18:10|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|0
1631877590000|2021-09-17 11:19:50|4637.59|4637.59|4637.59|4637.59|4637.59|4637.59|4636.35|4636.35|0
1631877600000|2021-09-17 11:20:00|4637.76|4637.76|4640.49|4640.49|4640.49|4640.49|4637.76|4637.76|0
1631877610000|2021-09-17 11:20:10|4640.66|4640.66|4640.79|4640.79|4640.79|4640.79|4640.66|4640.66|0
1631877720000|2021-09-17 11:22:00|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|0
1631877730000|2021-09-17 11:22:10|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|0
1631877800000|2021-09-17 11:23:20|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|0
1631877870000|2021-09-17 11:24:30|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|0
1631877920000|2021-09-17 11:25:20|4639.47|4639.47|4636.99|4636.99|4639.47|4639.47|4636.99|4636.99|0
1631877930000|2021-09-17 11:25:30|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|0
1631877940000|2021-09-17 11:25:40|4638.23|4638.23|4637.08|4637.08|4638.23|4638.23|4637.08|4637.08|0
1631877950000|2021-09-17 11:25:50|4635.84|4635.84|4634.61|4634.61|4635.84|4635.84|4634.61|4634.61|0
1631877960000|2021-09-17 11:26:00|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1631877980000|2021-09-17 11:26:20|4634.47|4634.47|4634.34|4634.34|4634.47|4634.47|4634.34|4634.34|0
1631878010000|2021-09-17 11:26:50|4635.58|4635.58|4636.82|4636.82|4636.82|4636.82|4635.58|4635.58|0
1631878020000|2021-09-17 11:27:00|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|0
1631878030000|2021-09-17 11:27:10|4635.41|4635.41|4632.93|4632.93|4635.41|4635.41|4632.93|4632.93|0
1631878040000|2021-09-17 11:27:20|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|0
1631878130000|2021-09-17 11:28:50|4629.22|4629.22|4627.98|4627.98|4629.22|4629.22|4627.98|4627.98|0
1631878140000|2021-09-17 11:29:00|4627.72|4627.72|4627.72|4627.72|4627.72|4627.72|4627.72|4627.72|0
1631878170000|2021-09-17 11:29:30|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|0
1631878190000|2021-09-17 11:29:50|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|0
1631878200000|2021-09-17 11:30:00|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|0
1631878210000|2021-09-17 11:30:10|4627.21|4627.21|4625.72|4625.72|4627.21|4627.21|4625.72|4625.72|0
1631878320000|2021-09-17 11:32:00|4625.59|4625.59|4626.48|4626.48|4626.48|4626.48|4625.59|4625.59|0
1631878350000|2021-09-17 11:32:30|4626.36|4626.36|4626.48|4626.48|4626.48|4626.48|4626.36|4626.36|0
1631878420000|2021-09-17 11:33:40|4624.01|4624.01|4620.29|4620.29|4624.01|4624.01|4620.29|4620.29|0
1631878440000|2021-09-17 11:34:00|4615.33|4615.33|4614.09|4614.09|4615.33|4615.33|4614.09|4614.09|0
1631878460000|2021-09-17 11:34:20|4612.85|4612.85|4616.57|4616.57|4616.57|4616.57|4612.85|4612.85|0
1631878480000|2021-09-17 11:34:40|4616.32|4616.32|4616.19|4616.19|4616.32|4616.32|4616.19|4616.19|0
1631878500000|2021-09-17 11:35:00|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|0
1631878520000|2021-09-17 11:35:20|4617.3|4617.3|4617.56|4617.56|4617.56|4617.56|4617.3|4617.3|0
1631878550000|2021-09-17 11:35:50|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1631878580000|2021-09-17 11:36:20|4616.44|4616.44|4616.44|4616.44|4616.44|4616.44|4616.44|4616.44|0
1631878590000|2021-09-17 11:36:30|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|0
1631878640000|2021-09-17 11:37:20|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|0
1631878650000|2021-09-17 11:37:30|4613.84|4613.84|4613.11|4613.11|4614.35|4614.35|4613.11|4613.11|0
1631878660000|2021-09-17 11:37:40|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|0
1631878670000|2021-09-17 11:37:50|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|0
1631878740000|2021-09-17 11:39:00|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|0
1631878750000|2021-09-17 11:39:10|4608.15|4608.15|4606.91|4606.91|4608.15|4608.15|4605.67|4605.67|0
1631878770000|2021-09-17 11:39:30|4604.43|4604.43|4605.67|4605.67|4605.67|4605.67|4604.43|4604.43|0
1631878790000|2021-09-17 11:39:50|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1631878800000|2021-09-17 11:40:00|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1631878810000|2021-09-17 11:40:10|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1631878840000|2021-09-17 11:40:40|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1631878880000|2021-09-17 11:41:20|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1631878900000|2021-09-17 11:41:40|4605.67|4605.67|4604.43|4604.43|4605.67|4605.67|4604.43|4604.43|0
1631878910000|2021-09-17 11:41:50|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1631878960000|2021-09-17 11:42:40|4604.43|4604.43|4603.19|4603.19|4604.43|4604.43|4603.19|4603.19|0
1631878970000|2021-09-17 11:42:50|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1631879100000|2021-09-17 11:45:00|4601.95|4601.95|4603.19|4603.19|4603.19|4603.19|4601.95|4601.95|0
1631879120000|2021-09-17 11:45:20|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1631879140000|2021-09-17 11:45:40|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1631879160000|2021-09-17 11:46:00|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|0
1631879170000|2021-09-17 11:46:10|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|0
1631879210000|2021-09-17 11:46:50|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|0
1631879220000|2021-09-17 11:47:00|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|0
1631879230000|2021-09-17 11:47:10|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|0
1631879270000|2021-09-17 11:47:50|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|0
1631879280000|2021-09-17 11:48:00|4596.74|4596.74|4596.62|4596.62|4596.74|4596.74|4596.62|4596.62|0
1631879300000|2021-09-17 11:48:20|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1631879320000|2021-09-17 11:48:40|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|0
1631879380000|2021-09-17 11:49:40|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|0
1631879400000|2021-09-17 11:50:00|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1631879420000|2021-09-17 11:50:20|4592.77|4592.77|4592.9|4592.9|4592.9|4592.9|4592.77|4592.77|0
1631879460000|2021-09-17 11:51:00|4591.66|4591.66|4589.18|4589.18|4591.66|4591.66|4589.18|4589.18|0
1631879480000|2021-09-17 11:51:20|4590.42|4590.42|4590.42|4590.42|4590.42|4590.42|4590.42|4590.42|0
1631879490000|2021-09-17 11:51:30|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|0
1631879510000|2021-09-17 11:51:50|4587.94|4587.94|4589.18|4589.18|4589.18|4589.18|4587.94|4587.94|0
1631879530000|2021-09-17 11:52:10|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1631879540000|2021-09-17 11:52:20|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|0
1631879590000|2021-09-17 11:53:10|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|0
1631879600000|2021-09-17 11:53:20|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1631879630000|2021-09-17 11:53:50|4589.05|4589.05|4591.53|4591.53|4591.53|4591.53|4589.05|4589.05|0
1631879640000|2021-09-17 11:54:00|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|0
1631879690000|2021-09-17 11:54:50|4589.05|4589.05|4590.29|4590.29|4590.29|4590.29|4589.05|4589.05|0
1631879710000|2021-09-17 11:55:10|4591.53|4591.53|4591.66|4591.66|4591.66|4591.66|4591.53|4591.53|0
1631879730000|2021-09-17 11:55:30|4592.9|4592.9|4594.14|4594.14|4594.14|4594.14|4592.9|4592.9|0
1631879760000|2021-09-17 11:56:00|4592.9|4592.9|4591.66|4591.66|4592.9|4592.9|4591.66|4591.66|0
1631879800000|2021-09-17 11:56:40|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1631879820000|2021-09-17 11:57:00|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1631879870000|2021-09-17 11:57:50|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|0
1631879900000|2021-09-17 11:58:20|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1631879930000|2021-09-17 11:58:50|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|0
1631879970000|2021-09-17 11:59:30|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1631879990000|2021-09-17 11:59:50|4588.93|4588.93|4590.29|4590.29|4590.29|4590.29|4588.93|4588.93|0
1631880000000|2021-09-17 12:00:00|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|0
1631880080000|2021-09-17 12:01:20|4592.9|4592.9|4592.77|4592.77|4592.9|4592.9|4592.77|4592.77|0
1631880090000|2021-09-17 12:01:30|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1631880120000|2021-09-17 12:02:00|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1631880130000|2021-09-17 12:02:10|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|0
1631880160000|2021-09-17 12:02:40|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|0
1631880190000|2021-09-17 12:03:10|4590.04|4590.04|4590.17|4590.17|4590.17|4590.17|4590.04|4590.04|0
1631880270000|2021-09-17 12:04:30|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1631880360000|2021-09-17 12:06:00|4592.77|4592.77|4592.9|4592.9|4592.9|4592.9|4592.77|4592.77|0
1631880390000|2021-09-17 12:06:30|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|0
1631880400000|2021-09-17 12:06:40|4595.5|4595.5|4597.98|4597.98|4597.98|4597.98|4595.5|4595.5|0
1631880410000|2021-09-17 12:06:50|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1631880470000|2021-09-17 12:07:50|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1631880480000|2021-09-17 12:08:00|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1631880580000|2021-09-17 12:09:40|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1631880620000|2021-09-17 12:10:20|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1631880630000|2021-09-17 12:10:30|4600.21|4600.21|4601.32|4601.32|4601.45|4601.45|4600.21|4600.21|0
1631880640000|2021-09-17 12:10:40|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1631880690000|2021-09-17 12:11:30|4600.33|4600.33|4600.33|4600.33|4600.33|4600.33|4600.33|4600.33|0
1631880720000|2021-09-17 12:12:00|4599.95|4599.95|4600.21|4600.21|4600.21|4600.21|4599.95|4599.95|0
1631880750000|2021-09-17 12:12:30|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|0
1631880800000|2021-09-17 12:13:20|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|0
1631880810000|2021-09-17 12:13:30|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|0
1631880820000|2021-09-17 12:13:40|4602.73|4602.73|4602.56|4602.56|4602.73|4602.73|4602.56|4602.56|0
1631880870000|2021-09-17 12:14:30|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|0
1631880910000|2021-09-17 12:15:10|4605.55|4605.55|4606.28|4606.28|4606.28|4606.28|4605.04|4605.04|0
1631880920000|2021-09-17 12:15:20|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1631880960000|2021-09-17 12:16:00|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|0
1631881000000|2021-09-17 12:16:40|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|0
1631881010000|2021-09-17 12:16:50|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|0
1631881030000|2021-09-17 12:17:10|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|0
1631881040000|2021-09-17 12:17:20|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|0
1631881060000|2021-09-17 12:17:40|4611.36|4611.36|4610.12|4610.12|4611.36|4611.36|4610.12|4610.12|0
1631881100000|2021-09-17 12:18:20|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|0
1631881130000|2021-09-17 12:18:50|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|0
1631881140000|2021-09-17 12:19:00|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1631881170000|2021-09-17 12:19:30|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.72|4610.72|0
1631881200000|2021-09-17 12:20:00|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|0
1631881220000|2021-09-17 12:20:20|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1631881260000|2021-09-17 12:21:00|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|0
1631881270000|2021-09-17 12:21:10|4613.46|4613.46|4614.7|4614.7|4614.7|4614.7|4613.46|4613.46|0
1631881300000|2021-09-17 12:21:40|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|0
1631881330000|2021-09-17 12:22:10|4614.95|4614.95|4615.08|4615.08|4615.08|4615.08|4614.95|4614.95|0
1631881350000|2021-09-17 12:22:30|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|0
1631881360000|2021-09-17 12:22:40|4620.2|4620.2|4622.81|4622.81|4622.81|4622.81|4620.2|4620.2|0
1631881380000|2021-09-17 12:23:00|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|0
1631881430000|2021-09-17 12:23:50|4621.7|4621.7|4621.82|4621.82|4621.82|4621.82|4621.7|4621.7|0
1631881460000|2021-09-17 12:24:20|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|0
1631881490000|2021-09-17 12:24:50|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|0
1631881500000|2021-09-17 12:25:00|4623.32|4623.32|4623.32|4623.32|4623.32|4623.32|4623.32|4623.32|0
1631881550000|2021-09-17 12:25:50|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|0
1631881560000|2021-09-17 12:26:00|4623.95|4623.95|4625.19|4625.19|4625.19|4625.19|4623.95|4623.95|0
1631881570000|2021-09-17 12:26:10|4625.45|4625.45|4624.21|4624.21|4625.45|4625.45|4624.21|4624.21|0
1631881590000|2021-09-17 12:26:30|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|0
1631881600000|2021-09-17 12:26:40|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|0
1631881630000|2021-09-17 12:27:10|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|0
1631881640000|2021-09-17 12:27:20|4624.08|4624.08|4624.21|4624.21|4624.21|4624.21|4624.08|4624.08|0
1631881660000|2021-09-17 12:27:40|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|0
1631881680000|2021-09-17 12:28:00|4623.7|4623.7|4624.94|4624.94|4624.94|4624.94|4623.7|4623.7|0
1631881710000|2021-09-17 12:28:30|4627.42|4627.42|4627.42|4627.42|4627.42|4627.42|4627.42|4627.42|0
1631881740000|2021-09-17 12:29:00|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|0
1631881860000|2021-09-17 12:31:00|4626.43|4626.43|4626.56|4626.56|4626.68|4626.68|4626.43|4626.43|0
1631881870000|2021-09-17 12:31:10|4626.73|4626.73|4629.21|4629.21|4629.21|4629.21|4626.73|4626.73|0
1631881900000|2021-09-17 12:31:40|4631.68|4631.68|4631.34|4631.34|4631.68|4631.68|4631.34|4631.34|0
1631881910000|2021-09-17 12:31:50|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1631881920000|2021-09-17 12:32:00|4632.46|4632.46|4633.7|4633.7|4633.7|4633.7|4632.46|4632.46|0
1631881930000|2021-09-17 12:32:10|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|0
1631881950000|2021-09-17 12:32:30|4633.7|4633.7|4633.7|4633.7|4633.7|4633.7|4633.7|4633.7|0
1631881960000|2021-09-17 12:32:40|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|0
1631882010000|2021-09-17 12:33:30|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|0
1631882100000|2021-09-17 12:35:00|4632.71|4632.71|4632.71|4632.71|4633.95|4633.95|4632.71|4632.71|0
1631882110000|2021-09-17 12:35:10|4630.23|4630.23|4630.1|4630.1|4630.23|4630.23|4630.1|4630.1|0
1631882120000|2021-09-17 12:35:20|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|0
1631882160000|2021-09-17 12:36:00|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1631882170000|2021-09-17 12:36:10|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1631882180000|2021-09-17 12:36:20|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|0
1631882190000|2021-09-17 12:36:30|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|0
1631882220000|2021-09-17 12:37:00|4628.23|4628.23|4626.99|4626.99|4628.23|4628.23|4626.99|4626.99|0
1631882260000|2021-09-17 12:37:40|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|0
1631882280000|2021-09-17 12:38:00|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|0
1631882300000|2021-09-17 12:38:20|4625.24|4625.24|4624.52|4624.52|4625.24|4625.24|4624.52|4624.52|0
1631882340000|2021-09-17 12:39:00|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|0
1631882350000|2021-09-17 12:39:10|4623.84|4623.84|4624.17|4624.17|4624.17|4624.17|4623.66|4623.66|0
1631882360000|2021-09-17 12:39:20|4624.05|4624.05|4623.88|4623.88|4624.05|4624.05|4623.88|4623.88|0
1631882380000|2021-09-17 12:39:40|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|0
1631882430000|2021-09-17 12:40:30|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|0
1631882470000|2021-09-17 12:41:10|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|0
1631882500000|2021-09-17 12:41:40|4621.4|4621.4|4621.4|4621.4|4621.4|4621.4|4621.4|4621.4|0
1631882510000|2021-09-17 12:41:50|4620.16|4620.16|4621.4|4621.4|4621.4|4621.4|4620.16|4620.16|0
1631882520000|2021-09-17 12:42:00|4621.53|4621.53|4621.91|4621.91|4621.91|4621.91|4621.4|4621.4|0
1631882530000|2021-09-17 12:42:10|4623.15|4623.15|4621.91|4621.91|4623.15|4623.15|4621.91|4621.91|0
1631882540000|2021-09-17 12:42:20|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|0
1631882570000|2021-09-17 12:42:50|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|0
1631882590000|2021-09-17 12:43:10|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|0
1631882600000|2021-09-17 12:43:20|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|0
1631882630000|2021-09-17 12:43:50|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1631882800000|2021-09-17 12:46:40|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1631882830000|2021-09-17 12:47:10|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1631882840000|2021-09-17 12:47:20|4622.6|4622.6|4622.43|4622.43|4622.6|4622.6|4622.43|4622.43|0
1631882860000|2021-09-17 12:47:40|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1631882870000|2021-09-17 12:47:50|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|0
1631882880000|2021-09-17 12:48:00|4626.27|4626.27|4626.4|4626.4|4626.4|4626.4|4626.27|4626.27|0
1631882890000|2021-09-17 12:48:10|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|0
1631882900000|2021-09-17 12:48:20|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|0
1631882910000|2021-09-17 12:48:30|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1631882920000|2021-09-17 12:48:40|4628.88|4628.88|4631.48|4631.48|4631.48|4631.48|4628.88|4628.88|0
1631882950000|2021-09-17 12:49:10|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|0
1631882970000|2021-09-17 12:49:30|4629|4629|4629|4629|4629|4629|4629|4629|0
1631883000000|2021-09-17 12:50:00|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|0
1631883010000|2021-09-17 12:50:10|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1631883100000|2021-09-17 12:51:40|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|0
1631883110000|2021-09-17 12:51:50|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|0
1631883130000|2021-09-17 12:52:10|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1631883180000|2021-09-17 12:53:00|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1631883190000|2021-09-17 12:53:10|4632.77|4632.77|4634|4634|4634|4634|4632.77|4632.77|0
1631883200000|2021-09-17 12:53:20|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|0
1631883210000|2021-09-17 12:53:30|4633.88|4633.88|4634|4634|4634|4634|4633.88|4633.88|0
1631883360000|2021-09-17 12:56:00|4633.66|4633.66|4634.39|4634.39|4634.39|4634.39|4633.15|4633.15|0
1631883370000|2021-09-17 12:56:10|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1631883380000|2021-09-17 12:56:20|4631.91|4631.91|4631.91|4631.91|4631.91|4631.91|4631.91|4631.91|0
1631883500000|2021-09-17 12:58:20|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1631883530000|2021-09-17 12:58:50|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1631883540000|2021-09-17 12:59:00|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1631883580000|2021-09-17 12:59:40|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1631883590000|2021-09-17 12:59:50|4634.52|4634.52|4635.76|4635.76|4635.76|4635.76|4634.52|4634.52|0
1631883610000|2021-09-17 13:00:10|4637|4637|4635.76|4635.76|4637|4637|4635.76|4635.76|0
1631883650000|2021-09-17 13:00:50|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|0
1631883670000|2021-09-17 13:01:10|4634.65|4634.65|4632.17|4632.17|4634.65|4634.65|4632.17|4632.17|0
1631883680000|2021-09-17 13:01:20|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|0
1631883740000|2021-09-17 13:02:20|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|0
1631883750000|2021-09-17 13:02:30|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|0
1631883760000|2021-09-17 13:02:40|4632.42|4632.42|4633.66|4633.66|4633.66|4633.66|4631.18|4631.18|0
1631883870000|2021-09-17 13:04:30|4634.9|4634.9|4634.52|4634.52|4634.9|4634.9|4634.52|4634.52|0
1631883900000|2021-09-17 13:05:00|4634.39|4634.39|4634.52|4634.52|4634.52|4634.52|4634.39|4634.39|0
1631883920000|2021-09-17 13:05:20|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|0
1631883960000|2021-09-17 13:06:00|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|0
1631883970000|2021-09-17 13:06:10|4637|4637|4637|4637|4637|4637|4637|4637|0
1631883980000|2021-09-17 13:06:20|4637.12|4637.12|4634.39|4634.39|4637.12|4637.12|4634.39|4634.39|0
1631883990000|2021-09-17 13:06:30|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|0
1631884020000|2021-09-17 13:07:00|4634.35|4634.35|4634.35|4634.35|4634.48|4634.48|4634.35|4634.35|0
1631884030000|2021-09-17 13:07:10|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|0
1631884060000|2021-09-17 13:07:40|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|0
1631884080000|2021-09-17 13:08:00|4637.81|4637.81|4637.94|4637.94|4637.94|4637.94|4637.81|4637.81|0
1631884100000|2021-09-17 13:08:20|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|0
1631884120000|2021-09-17 13:08:40|4635.59|4635.59|4635.71|4635.71|4635.71|4635.71|4635.59|4635.59|0
1631884130000|2021-09-17 13:08:50|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|0
1631884160000|2021-09-17 13:09:20|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|0
1631884170000|2021-09-17 13:09:30|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631884180000|2021-09-17 13:09:40|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|0
1631884200000|2021-09-17 13:10:00|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|0
1631884220000|2021-09-17 13:10:20|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|0
1631884260000|2021-09-17 13:11:00|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1631884300000|2021-09-17 13:11:40|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1631884330000|2021-09-17 13:12:10|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1631884340000|2021-09-17 13:12:20|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|0
1631884370000|2021-09-17 13:12:50|4635.42|4635.42|4635.54|4635.54|4635.54|4635.54|4635.42|4635.42|0
1631884410000|2021-09-17 13:13:30|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|0
1631884420000|2021-09-17 13:13:40|4637.89|4637.89|4636.65|4636.65|4637.89|4637.89|4636.65|4636.65|0
1631884440000|2021-09-17 13:14:00|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|0
1631884450000|2021-09-17 13:14:10|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|0
1631884550000|2021-09-17 13:15:50|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|0
1631884570000|2021-09-17 13:16:10|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|0
1631884580000|2021-09-17 13:16:20|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|0
1631884630000|2021-09-17 13:17:10|4641.74|4641.74|4642.98|4642.98|4642.98|4642.98|4641.74|4641.74|0
1631884640000|2021-09-17 13:17:20|4644.22|4644.22|4642.98|4642.98|4644.22|4644.22|4642.98|4642.98|0
1631884680000|2021-09-17 13:18:00|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1631884710000|2021-09-17 13:18:30|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|0
1631884720000|2021-09-17 13:18:40|4643.96|4643.96|4642.72|4642.72|4643.96|4643.96|4642.72|4642.72|0
1631884760000|2021-09-17 13:19:20|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1631884790000|2021-09-17 13:19:50|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1631884900000|2021-09-17 13:21:40|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|0
1631884920000|2021-09-17 13:22:00|4643.45|4643.45|4644.69|4644.69|4644.69|4644.69|4643.45|4643.45|0
1631885010000|2021-09-17 13:23:30|4644.82|4644.82|4645.07|4645.07|4645.07|4645.07|4644.82|4644.82|0
1631885040000|2021-09-17 13:24:00|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|0
1631885070000|2021-09-17 13:24:30|4643.83|4643.83|4642.59|4642.59|4643.83|4643.83|4642.59|4642.59|0
1631885170000|2021-09-17 13:26:10|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|0
1631885190000|2021-09-17 13:26:30|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|0
1631885200000|2021-09-17 13:26:40|4644.95|4644.95|4646.18|4646.18|4646.18|4646.18|4644.95|4644.95|0
1631885220000|2021-09-17 13:27:00|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1631885230000|2021-09-17 13:27:10|4648.54|4648.54|4646.06|4646.06|4648.54|4648.54|4646.06|4646.06|0
1631885260000|2021-09-17 13:27:40|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|0
1631885270000|2021-09-17 13:27:50|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1631885320000|2021-09-17 13:28:40|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1631885370000|2021-09-17 13:29:30|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|0
1631885390000|2021-09-17 13:29:50|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1631885400000|2021-09-17 13:30:00|4643.45|4643.45|4642.47|4642.47|4643.71|4643.71|4642.47|4642.47|0
1631885410000|2021-09-17 13:30:10|4643.71|4643.71|4643.83|4643.83|4643.83|4643.83|4643.71|4643.71|0
1631885420000|2021-09-17 13:30:20|4643.96|4643.96|4643.83|4643.83|4643.96|4643.96|4643.83|4643.83|0
1631885430000|2021-09-17 13:30:30|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|0
1631885440000|2021-09-17 13:30:40|4642.47|4642.47|4643.71|4643.71|4643.71|4643.71|4642.47|4642.47|0
1631885450000|2021-09-17 13:30:50|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1631885470000|2021-09-17 13:31:10|4643.71|4643.71|4644.82|4644.82|4644.82|4644.82|4643.58|4643.58|0
1631885500000|2021-09-17 13:31:40|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1631885530000|2021-09-17 13:32:10|4642.21|4642.21|4642.56|4642.56|4642.56|4642.56|4642.21|4642.21|0
1631885550000|2021-09-17 13:32:30|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|0
1631885610000|2021-09-17 13:33:30|4642.3|4642.3|4638.84|4638.84|4642.3|4642.3|4638.59|4638.59|0
1631885620000|2021-09-17 13:33:40|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|0
1631885630000|2021-09-17 13:33:50|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1631885640000|2021-09-17 13:34:00|4634.01|4634.01|4635.25|4635.25|4635.25|4635.25|4634.01|4634.01|0
1631885670000|2021-09-17 13:34:30|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1631885680000|2021-09-17 13:34:40|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|0
1631885700000|2021-09-17 13:35:00|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|0
1631885740000|2021-09-17 13:35:40|4634.01|4634.01|4634.14|4634.14|4634.14|4634.14|4634.01|4634.01|0
1631885750000|2021-09-17 13:35:50|4635.38|4635.38|4636.62|4636.62|4636.62|4636.62|4635.38|4635.38|0
1631885780000|2021-09-17 13:36:20|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|0
1631885930000|2021-09-17 13:38:50|4636.11|4636.11|4636.36|4636.36|4636.36|4636.36|4636.11|4636.11|0
1631885940000|2021-09-17 13:39:00|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|0
1631885950000|2021-09-17 13:39:10|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1631885960000|2021-09-17 13:39:20|4636.36|4636.36|4635.12|4635.12|4636.36|4636.36|4635.12|4635.12|0
1631885970000|2021-09-17 13:39:30|4634.87|4634.87|4633.63|4633.63|4634.87|4634.87|4633.63|4633.63|0
1631885980000|2021-09-17 13:39:40|4636.11|4636.11|4638.59|4638.59|4638.59|4638.59|4636.11|4636.11|0
1631885990000|2021-09-17 13:39:50|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|0
1631886000000|2021-09-17 13:40:00|4637.6|4637.6|4636.36|4636.36|4637.6|4637.6|4636.36|4636.36|0
1631886010000|2021-09-17 13:40:10|4636.7|4636.7|4638.07|4638.07|4639.31|4639.31|4636.7|4636.7|0
1631886020000|2021-09-17 13:40:20|4639.31|4639.31|4636.83|4636.83|4639.31|4639.31|4636.83|4636.83|0
1631886030000|2021-09-17 13:40:30|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|0
1631886050000|2021-09-17 13:40:50|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|0
1631886110000|2021-09-17 13:41:50|4636.53|4636.53|4636.66|4636.66|4636.66|4636.66|4636.53|4636.53|0
1631886120000|2021-09-17 13:42:00|4635.42|4635.42|4634.18|4634.18|4635.42|4635.42|4634.18|4634.18|0
1631886140000|2021-09-17 13:42:20|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1631886160000|2021-09-17 13:42:40|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|0
1631886170000|2021-09-17 13:42:50|4634.05|4634.05|4632.81|4632.81|4634.05|4634.05|4632.81|4632.81|0
1631886180000|2021-09-17 13:43:00|4632.05|4632.05|4631.8|4631.8|4632.05|4632.05|4631.8|4631.8|0
1631886190000|2021-09-17 13:43:10|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|0
1631886240000|2021-09-17 13:44:00|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|0
1631886250000|2021-09-17 13:44:10|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1631886320000|2021-09-17 13:45:20|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1631886350000|2021-09-17 13:45:50|4635.51|4635.51|4634.27|4634.27|4635.51|4635.51|4634.27|4634.27|0
1631886360000|2021-09-17 13:46:00|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631886370000|2021-09-17 13:46:10|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1631886410000|2021-09-17 13:46:50|4633.29|4633.29|4634.53|4634.53|4634.53|4634.53|4633.29|4633.29|0
1631886420000|2021-09-17 13:47:00|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1631886450000|2021-09-17 13:47:30|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631886480000|2021-09-17 13:48:00|4635.64|4635.64|4635.64|4635.64|4635.64|4635.64|4635.64|4635.64|0
1631886500000|2021-09-17 13:48:20|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|0
1631886540000|2021-09-17 13:49:00|4634.15|4634.15|4635.39|4635.39|4635.39|4635.39|4634.15|4634.15|0
1631886550000|2021-09-17 13:49:10|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|0
1631886570000|2021-09-17 13:49:30|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1631886610000|2021-09-17 13:50:10|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|0
1631886640000|2021-09-17 13:50:40|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1631886650000|2021-09-17 13:50:50|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|0
1631886690000|2021-09-17 13:51:30|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1631886710000|2021-09-17 13:51:50|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|0
1631886720000|2021-09-17 13:52:00|4633.68|4633.68|4633.81|4633.81|4633.81|4633.81|4633.68|4633.68|0
1631886730000|2021-09-17 13:52:10|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1631886740000|2021-09-17 13:52:20|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|0
1631886770000|2021-09-17 13:52:50|4635.43|4635.43|4635.43|4635.43|4636.67|4636.67|4635.43|4635.43|0
1631886780000|2021-09-17 13:53:00|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|0
1631886790000|2021-09-17 13:53:10|4634.06|4634.06|4632.82|4632.82|4634.06|4634.06|4632.82|4632.82|0
1631886820000|2021-09-17 13:53:40|4632.57|4632.57|4631.2|4631.2|4632.57|4632.57|4631.2|4631.2|0
1631886830000|2021-09-17 13:53:50|4631.07|4631.07|4633.55|4633.55|4633.55|4633.55|4631.07|4631.07|0
1631886840000|2021-09-17 13:54:00|4632.31|4632.31|4626.12|4626.12|4632.31|4632.31|4626.12|4626.12|0
1631886850000|2021-09-17 13:54:10|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|0
1631886860000|2021-09-17 13:54:20|4626.16|4626.16|4626.16|4626.16|4626.16|4626.16|4626.16|4626.16|0
1631886880000|2021-09-17 13:54:40|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1631886900000|2021-09-17 13:55:00|4624.8|4624.8|4627.27|4627.27|4627.27|4627.27|4624.8|4624.8|0
1631886910000|2021-09-17 13:55:10|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1631886920000|2021-09-17 13:55:20|4624.8|4624.8|4621.3|4621.3|4624.8|4624.8|4621.3|4621.3|0
1631886930000|2021-09-17 13:55:30|4621.17|4621.17|4621.17|4621.17|4621.17|4621.17|4621.17|4621.17|0
1631886940000|2021-09-17 13:55:40|4622.41|4622.41|4623.65|4623.65|4623.65|4623.65|4622.41|4622.41|0
1631886970000|2021-09-17 13:56:10|4623.31|4623.31|4622.8|4622.8|4623.31|4623.31|4622.8|4622.8|0
1631886980000|2021-09-17 13:56:20|4622.63|4622.63|4618.91|4618.91|4622.63|4622.63|4618.91|4618.91|0
1631887010000|2021-09-17 13:56:50|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|0
1631887030000|2021-09-17 13:57:10|4616.43|4616.43|4613.45|4613.45|4616.43|4616.43|4613.45|4613.45|0
1631887040000|2021-09-17 13:57:20|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|0
1631887070000|2021-09-17 13:57:50|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|0
1631887090000|2021-09-17 13:58:10|4617.04|4617.04|4618.28|4618.28|4618.28|4618.28|4617.04|4617.04|0
1631887110000|2021-09-17 13:58:30|4618.53|4618.53|4617.55|4617.55|4618.66|4618.66|4617.42|4617.42|0
1631887120000|2021-09-17 13:58:40|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1631887130000|2021-09-17 13:58:50|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|0
1631887140000|2021-09-17 13:59:00|4617.97|4617.97|4618.22|4618.22|4618.22|4618.22|4617.97|4617.97|0
1631887170000|2021-09-17 13:59:30|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1631887190000|2021-09-17 13:59:50|4620.83|4620.83|4623.44|4623.44|4623.44|4623.44|4620.83|4620.83|0
1631887200000|2021-09-17 14:00:00|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|0
1631887210000|2021-09-17 14:00:10|4624.38|4624.38|4623.01|4623.01|4624.38|4624.38|4623.01|4623.01|0
1631887220000|2021-09-17 14:00:20|4623.35|4623.35|4624.42|4624.42|4624.42|4624.42|4623.18|4623.18|0
1631887230000|2021-09-17 14:00:30|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1631887240000|2021-09-17 14:00:40|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1631887270000|2021-09-17 14:01:10|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|0
1631887280000|2021-09-17 14:01:20|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1631887300000|2021-09-17 14:01:40|4621.86|4621.86|4619.38|4619.38|4621.86|4621.86|4619.38|4619.38|0
1631887310000|2021-09-17 14:01:50|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|0
1631887320000|2021-09-17 14:02:00|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1631887340000|2021-09-17 14:02:20|4614.29|4614.29|4614.17|4614.17|4614.29|4614.29|4614.17|4614.17|0
1631887360000|2021-09-17 14:02:40|4613.91|4613.91|4613.79|4613.79|4613.91|4613.91|4613.79|4613.79|0
1631887370000|2021-09-17 14:02:50|4613.91|4613.91|4614.17|4614.17|4614.17|4614.17|4613.91|4613.91|0
1631887410000|2021-09-17 14:03:30|4615.41|4615.41|4614.17|4614.17|4615.41|4615.41|4614.17|4614.17|0
1631887420000|2021-09-17 14:03:40|4614.04|4614.04|4614.21|4614.21|4614.21|4614.21|4614.04|4614.04|0
1631887450000|2021-09-17 14:04:10|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|0
1631887460000|2021-09-17 14:04:20|4614.21|4614.21|4614.21|4614.21|4614.21|4614.21|4614.21|4614.21|0
1631887470000|2021-09-17 14:04:30|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1631887480000|2021-09-17 14:04:40|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1631887500000|2021-09-17 14:05:00|4613.96|4613.96|4613.83|4613.83|4613.96|4613.96|4612.59|4612.59|0
1631887510000|2021-09-17 14:05:10|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1631887540000|2021-09-17 14:05:40|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|0
1631887550000|2021-09-17 14:05:50|4614.08|4614.08|4614.34|4614.34|4614.34|4614.34|4614.08|4614.08|0
1631887560000|2021-09-17 14:06:00|4613.1|4613.1|4611.86|4611.86|4613.1|4613.1|4611.86|4611.86|0
1631887570000|2021-09-17 14:06:10|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1631887580000|2021-09-17 14:06:20|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1631887590000|2021-09-17 14:06:30|4613.1|4613.1|4613.1|4613.1|4613.1|4613.1|4613.1|4613.1|0
1631887670000|2021-09-17 14:07:50|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1631887720000|2021-09-17 14:08:40|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|0
1631887770000|2021-09-17 14:09:30|4615.58|4615.58|4615.2|4615.2|4615.58|4615.58|4614.08|4614.08|0
1631887800000|2021-09-17 14:10:00|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|0
1631887810000|2021-09-17 14:10:10|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1631887830000|2021-09-17 14:10:30|4612.72|4612.72|4612.59|4612.59|4612.72|4612.72|4612.59|4612.59|0
1631887840000|2021-09-17 14:10:40|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|0
1631887890000|2021-09-17 14:11:30|4613.96|4613.96|4616.69|4616.69|4616.69|4616.69|4613.96|4613.96|0
1631887920000|2021-09-17 14:12:00|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|0
1631887930000|2021-09-17 14:12:10|4616.94|4616.94|4618.18|4618.18|4618.18|4618.18|4616.94|4616.94|0
1631887940000|2021-09-17 14:12:20|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|0
1631887950000|2021-09-17 14:12:30|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|0
1631887960000|2021-09-17 14:12:40|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|0
1631888000000|2021-09-17 14:13:20|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1631888050000|2021-09-17 14:14:10|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|0
1631888060000|2021-09-17 14:14:20|4615.58|4615.58|4615.45|4615.45|4615.58|4615.58|4615.45|4615.45|0
1631888070000|2021-09-17 14:14:30|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|0
1631888090000|2021-09-17 14:14:50|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1631888110000|2021-09-17 14:15:10|4614|4614|4614.25|4614.25|4614.25|4614.25|4614|4614|0
1631888120000|2021-09-17 14:15:20|4613.01|4613.01|4614.25|4614.25|4614.25|4614.25|4613.01|4613.01|0
1631888150000|2021-09-17 14:15:50|4614.13|4614.13|4612.89|4612.89|4614.13|4614.13|4612.89|4612.89|0
1631888170000|2021-09-17 14:16:10|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|0
1631888200000|2021-09-17 14:16:40|4612.89|4612.89|4614|4614|4614|4614|4612.76|4612.76|0
1631888220000|2021-09-17 14:17:00|4614.25|4614.25|4614.51|4614.51|4614.51|4614.51|4614.25|4614.25|0
1631888230000|2021-09-17 14:17:10|4613.27|4613.27|4609.42|4609.42|4613.27|4613.27|4609.42|4609.42|0
1631888240000|2021-09-17 14:17:20|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|4606.82|4606.82|0
1631888250000|2021-09-17 14:17:30|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1631888280000|2021-09-17 14:18:00|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1631888290000|2021-09-17 14:18:10|4610.79|4610.79|4612.03|4612.03|4612.03|4612.03|4610.79|4610.79|0
1631888320000|2021-09-17 14:18:40|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|0
1631888340000|2021-09-17 14:19:00|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|0
1631888380000|2021-09-17 14:19:40|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|0
1631888390000|2021-09-17 14:19:50|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1631888400000|2021-09-17 14:20:00|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|0
1631888410000|2021-09-17 14:20:10|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1631888420000|2021-09-17 14:20:20|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1631888440000|2021-09-17 14:20:40|4615.57|4615.57|4616.81|4616.81|4616.81|4616.81|4615.57|4615.57|0
1631888450000|2021-09-17 14:20:50|4616.68|4616.68|4614.33|4614.33|4616.68|4616.68|4614.21|4614.21|0
1631888460000|2021-09-17 14:21:00|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|0
1631888470000|2021-09-17 14:21:10|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1631888500000|2021-09-17 14:21:40|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|0
1631888520000|2021-09-17 14:22:00|4614.16|4614.16|4614.16|4614.16|4614.29|4614.29|4614.16|4614.16|0
1631888530000|2021-09-17 14:22:10|4615.4|4615.4|4614.16|4614.16|4615.53|4615.53|4614.16|4614.16|0
1631888540000|2021-09-17 14:22:20|4612.92|4612.92|4614.16|4614.16|4614.16|4614.16|4612.92|4612.92|0
1631888560000|2021-09-17 14:22:40|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1631888570000|2021-09-17 14:22:50|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|0
1631888610000|2021-09-17 14:23:30|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|0
1631888620000|2021-09-17 14:23:40|4614.89|4614.89|4612.42|4612.42|4614.89|4614.89|4612.42|4612.42|0
1631888630000|2021-09-17 14:23:50|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1631888640000|2021-09-17 14:24:00|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4611.18|4611.18|0
1631888650000|2021-09-17 14:24:10|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|0
1631888660000|2021-09-17 14:24:20|4613.48|4613.48|4613.65|4613.65|4613.65|4613.65|4612.24|4612.24|0
1631888670000|2021-09-17 14:24:30|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|0
1631888680000|2021-09-17 14:24:40|4612.29|4612.29|4612.03|4612.03|4612.29|4612.29|4612.03|4612.03|0
1631888740000|2021-09-17 14:25:40|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|0
1631888760000|2021-09-17 14:26:00|4612.03|4612.03|4611.78|4611.78|4612.03|4612.03|4611.78|4611.78|0
1631888780000|2021-09-17 14:26:20|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|0
1631888810000|2021-09-17 14:26:50|4612.77|4612.77|4614.26|4614.26|4614.26|4614.26|4612.77|4612.77|0
1631888830000|2021-09-17 14:27:10|4614.39|4614.39|4614.51|4614.51|4614.51|4614.51|4614.39|4614.39|0
1631888840000|2021-09-17 14:27:20|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|0
1631888850000|2021-09-17 14:27:30|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|0
1631888860000|2021-09-17 14:27:40|4613.54|4613.54|4613.41|4613.41|4613.54|4613.54|4613.41|4613.41|0
1631888870000|2021-09-17 14:27:50|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|0
1631888900000|2021-09-17 14:28:20|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|0
1631888910000|2021-09-17 14:28:30|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|0
1631888920000|2021-09-17 14:28:40|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|0
1631888940000|2021-09-17 14:29:00|4615.24|4615.24|4616.48|4616.48|4617.72|4617.72|4615.24|4615.24|0
1631888980000|2021-09-17 14:29:40|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1631889000000|2021-09-17 14:30:00|4614|4614|4613.75|4613.75|4614|4614|4613.75|4613.75|0
1631889010000|2021-09-17 14:30:10|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|0
1631889050000|2021-09-17 14:30:50|4613.37|4613.37|4613.5|4613.5|4613.5|4613.5|4613.37|4613.37|0
1631889070000|2021-09-17 14:31:10|4612.26|4612.26|4608.54|4608.54|4612.26|4612.26|4608.54|4608.54|0
1631889080000|2021-09-17 14:31:20|4607.3|4607.3|4604.82|4604.82|4607.3|4607.3|4604.82|4604.82|0
1631889100000|2021-09-17 14:31:40|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|0
1631889120000|2021-09-17 14:32:00|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1631889130000|2021-09-17 14:32:10|4607.3|4607.3|4608.67|4608.67|4608.67|4608.67|4607.3|4607.3|0
1631889150000|2021-09-17 14:32:30|4608.79|4608.79|4607.55|4607.55|4608.79|4608.79|4607.55|4607.55|0
1631889160000|2021-09-17 14:32:40|4607.72|4607.72|4605.07|4605.07|4607.72|4607.72|4605.07|4605.07|0
1631889170000|2021-09-17 14:32:50|4605.24|4605.24|4602.77|4602.77|4605.24|4605.24|4602.77|4602.77|0
1631889180000|2021-09-17 14:33:00|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|0
1631889200000|2021-09-17 14:33:20|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|0
1631889210000|2021-09-17 14:33:30|4605.37|4605.37|4602.89|4602.89|4605.37|4605.37|4602.89|4602.89|0
1631889220000|2021-09-17 14:33:40|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1631889230000|2021-09-17 14:33:50|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|0
1631889240000|2021-09-17 14:34:00|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1631889250000|2021-09-17 14:34:10|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1631889260000|2021-09-17 14:34:20|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|0
1631889270000|2021-09-17 14:34:30|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1631889280000|2021-09-17 14:34:40|4595.46|4595.46|4597.94|4597.94|4597.94|4597.94|4595.46|4595.46|0
1631889290000|2021-09-17 14:34:50|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|0
1631889310000|2021-09-17 14:35:10|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|0
1631889340000|2021-09-17 14:35:40|4597.68|4597.68|4596.44|4596.44|4597.68|4597.68|4596.44|4596.44|0
1631889360000|2021-09-17 14:36:00|4596.32|4596.32|4596.19|4596.19|4596.32|4596.32|4596.19|4596.19|0
1631889370000|2021-09-17 14:36:10|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1631889400000|2021-09-17 14:36:40|4596.14|4596.14|4596.4|4596.4|4596.4|4596.4|4596.14|4596.14|0
1631889410000|2021-09-17 14:36:50|4596.53|4596.53|4592.81|4592.81|4596.53|4596.53|4592.81|4592.81|0
1631889420000|2021-09-17 14:37:00|4592.68|4592.68|4592.55|4592.55|4592.68|4592.68|4592.55|4592.55|0
1631889430000|2021-09-17 14:37:10|4593.79|4593.79|4595.03|4595.03|4595.03|4595.03|4593.79|4593.79|0
1631889440000|2021-09-17 14:37:20|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|0
1631889490000|2021-09-17 14:38:10|4593.96|4593.96|4595.2|4595.2|4595.2|4595.2|4593.96|4593.96|0
1631889500000|2021-09-17 14:38:20|4595.46|4595.46|4595.58|4595.58|4595.58|4595.58|4595.46|4595.46|0
1631889510000|2021-09-17 14:38:30|4595.71|4595.71|4595.84|4595.84|4595.84|4595.84|4595.71|4595.71|0
1631889540000|2021-09-17 14:39:00|4597.08|4597.08|4598.74|4598.74|4598.74|4598.74|4597.08|4597.08|0
1631889550000|2021-09-17 14:39:10|4598.61|4598.61|4598.49|4598.49|4598.61|4598.61|4598.49|4598.49|0
1631889560000|2021-09-17 14:39:20|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|0
1631889570000|2021-09-17 14:39:30|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|0
1631889600000|2021-09-17 14:40:00|4595.88|4595.88|4594.64|4594.64|4595.88|4595.88|4594.64|4594.64|0
1631889610000|2021-09-17 14:40:10|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|0
1631889630000|2021-09-17 14:40:30|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|0
1631889640000|2021-09-17 14:40:40|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|0
1631889650000|2021-09-17 14:40:50|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|0
1631889660000|2021-09-17 14:41:00|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1631889670000|2021-09-17 14:41:10|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1631889700000|2021-09-17 14:41:40|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1631889720000|2021-09-17 14:42:00|4594.99|4594.99|4591.83|4591.83|4594.99|4594.99|4591.83|4591.83|0
1631889730000|2021-09-17 14:42:10|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|0
1631889740000|2021-09-17 14:42:20|4592.9|4592.9|4592.77|4592.77|4592.9|4592.9|4592.77|4592.77|0
1631889770000|2021-09-17 14:42:50|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|0
1631889780000|2021-09-17 14:43:00|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1631889800000|2021-09-17 14:43:20|4594.27|4594.27|4596.74|4596.74|4596.74|4596.74|4594.27|4594.27|0
1631889830000|2021-09-17 14:43:50|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|0
1631889850000|2021-09-17 14:44:10|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|0
1631889860000|2021-09-17 14:44:20|4595.63|4595.63|4596.7|4596.7|4596.7|4596.7|4595.46|4595.46|0
1631889890000|2021-09-17 14:44:50|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|0
1631889900000|2021-09-17 14:45:00|4595.33|4595.33|4591.62|4591.62|4595.33|4595.33|4591.62|4591.62|0
1631889910000|2021-09-17 14:45:10|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1631889930000|2021-09-17 14:45:30|4592.73|4592.73|4593.97|4593.97|4593.97|4593.97|4592.73|4592.73|0
1631889940000|2021-09-17 14:45:40|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|0
1631889950000|2021-09-17 14:45:50|4592.85|4592.85|4593.11|4593.11|4593.11|4593.11|4592.85|4592.85|0
1631889960000|2021-09-17 14:46:00|4594.35|4594.35|4593.88|4593.88|4594.35|4594.35|4593.88|4593.88|0
1631889980000|2021-09-17 14:46:20|4595.12|4595.12|4593.88|4593.88|4595.12|4595.12|4593.88|4593.88|0
1631890010000|2021-09-17 14:46:50|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1631890020000|2021-09-17 14:47:00|4594.99|4594.99|4595.12|4595.12|4595.12|4595.12|4593.75|4593.75|0
1631890040000|2021-09-17 14:47:20|4596.36|4596.36|4597.73|4597.73|4597.73|4597.73|4596.36|4596.36|0
1631890050000|2021-09-17 14:47:30|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1631890070000|2021-09-17 14:47:50|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1631890080000|2021-09-17 14:48:00|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|0
1631890090000|2021-09-17 14:48:10|4599.3|4599.3|4598.07|4598.07|4599.3|4599.3|4598.07|4598.07|0
1631890100000|2021-09-17 14:48:20|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|0
1631890140000|2021-09-17 14:49:00|4599.3|4599.3|4599.18|4599.18|4599.3|4599.3|4599.18|4599.18|0
1631890210000|2021-09-17 14:50:10|4597.94|4597.94|4597.81|4597.81|4597.94|4597.94|4597.81|4597.81|0
1631890220000|2021-09-17 14:50:20|4597.94|4597.94|4596.53|4596.53|4597.94|4597.94|4596.53|4596.53|0
1631890240000|2021-09-17 14:50:40|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|0
1631890260000|2021-09-17 14:51:00|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|0
1631890290000|2021-09-17 14:51:30|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|0
1631890340000|2021-09-17 14:52:20|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|0
1631890350000|2021-09-17 14:52:30|4594.74|4594.74|4596.32|4596.32|4596.32|4596.32|4594.74|4594.74|0
1631890360000|2021-09-17 14:52:40|4596.19|4596.19|4595.81|4595.81|4596.19|4596.19|4595.81|4595.81|0
1631890370000|2021-09-17 14:52:50|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1631890380000|2021-09-17 14:53:00|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1631890400000|2021-09-17 14:53:20|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1631890410000|2021-09-17 14:53:30|4595.81|4595.81|4596.07|4596.07|4596.07|4596.07|4595.81|4595.81|0
1631890420000|2021-09-17 14:53:40|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1631890430000|2021-09-17 14:53:50|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|0
1631890440000|2021-09-17 14:54:00|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|0
1631890450000|2021-09-17 14:54:10|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|0
1631890470000|2021-09-17 14:54:30|4598.8|4598.8|4598.93|4598.93|4598.93|4598.93|4598.8|4598.8|0
1631890500000|2021-09-17 14:55:00|4599.05|4599.05|4598.93|4598.93|4599.05|4599.05|4598.93|4598.93|0
1631890510000|2021-09-17 14:55:10|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|0
1631890520000|2021-09-17 14:55:20|4598.5|4598.5|4598.5|4598.5|4598.5|4598.5|4598.5|4598.5|0
1631890550000|2021-09-17 14:55:50|4597.26|4597.26|4596.02|4596.02|4597.26|4597.26|4596.02|4596.02|0
1631890560000|2021-09-17 14:56:00|4594.78|4594.78|4596.02|4596.02|4596.02|4596.02|4594.78|4594.78|0
1631890570000|2021-09-17 14:56:10|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|0
1631890580000|2021-09-17 14:56:20|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|0
1631890590000|2021-09-17 14:56:30|4594.87|4594.87|4594.7|4594.7|4594.87|4594.87|4594.7|4594.7|0
1631890610000|2021-09-17 14:56:50|4594.58|4594.58|4594.58|4594.58|4594.58|4594.58|4593.34|4593.34|0
1631890620000|2021-09-17 14:57:00|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|0
1631890630000|2021-09-17 14:57:10|4592.1|4592.1|4590.86|4590.86|4592.1|4592.1|4590.86|4590.86|0
1631890640000|2021-09-17 14:57:20|4590.73|4590.73|4591.97|4591.97|4591.97|4591.97|4590.73|4590.73|0
1631890650000|2021-09-17 14:57:30|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|0
1631890660000|2021-09-17 14:57:40|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|0
1631890670000|2021-09-17 14:57:50|4590.56|4590.56|4591.8|4591.8|4591.8|4591.8|4590.56|4590.56|0
1631890680000|2021-09-17 14:58:00|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|0
1631890710000|2021-09-17 14:58:30|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1631890730000|2021-09-17 14:58:50|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1631890740000|2021-09-17 14:59:00|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|0
1631890750000|2021-09-17 14:59:10|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|0
1631890760000|2021-09-17 14:59:20|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|0
1631890780000|2021-09-17 14:59:40|4590.61|4590.61|4591.97|4591.97|4591.97|4591.97|4590.61|4590.61|0
1631890790000|2021-09-17 14:59:50|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|0
1631890800000|2021-09-17 15:00:00|4591.85|4591.85|4590.48|4590.48|4591.85|4591.85|4590.48|4590.48|0
1631890850000|2021-09-17 15:00:50|4589.24|4589.24|4585.52|4585.52|4589.24|4589.24|4585.52|4585.52|0
1631890860000|2021-09-17 15:01:00|4584.29|4584.29|4584.97|4584.97|4585.14|4585.14|4584.29|4584.29|0
1631890880000|2021-09-17 15:01:20|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|0
1631890890000|2021-09-17 15:01:30|4585.22|4585.22|4585.09|4585.09|4585.22|4585.22|4585.09|4585.09|0
1631890900000|2021-09-17 15:01:40|4583.85|4583.85|4585.09|4585.09|4585.09|4585.09|4583.85|4583.85|0
1631890910000|2021-09-17 15:01:50|4586.33|4586.33|4587.57|4587.57|4587.57|4587.57|4586.33|4586.33|0
1631890920000|2021-09-17 15:02:00|4587.7|4587.7|4585.22|4585.22|4587.7|4587.7|4585.22|4585.22|0
1631890940000|2021-09-17 15:02:20|4585.05|4585.05|4587.53|4587.53|4587.53|4587.53|4585.05|4585.05|0
1631890950000|2021-09-17 15:02:30|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|0
1631890970000|2021-09-17 15:02:50|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1631890980000|2021-09-17 15:03:00|4586.29|4586.29|4587.65|4587.65|4587.65|4587.65|4586.29|4586.29|0
1631891000000|2021-09-17 15:03:20|4586.42|4586.42|4588.77|4588.77|4588.77|4588.77|4586.29|4586.29|0
1631891010000|2021-09-17 15:03:30|4587.53|4587.53|4586.29|4586.29|4587.53|4587.53|4586.29|4586.29|0
1631891050000|2021-09-17 15:04:10|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1631891070000|2021-09-17 15:04:30|4586.29|4586.29|4585.05|4585.05|4586.29|4586.29|4585.05|4585.05|0
1631891080000|2021-09-17 15:04:40|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|0
1631891100000|2021-09-17 15:05:00|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|0
1631891120000|2021-09-17 15:05:20|4586.29|4586.29|4585.05|4585.05|4586.29|4586.29|4585.05|4585.05|0
1631891130000|2021-09-17 15:05:30|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|0
1631891160000|2021-09-17 15:06:00|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|0
1631891170000|2021-09-17 15:06:10|4583.81|4583.81|4584.33|4584.33|4584.33|4584.33|4583.81|4583.81|0
1631891180000|2021-09-17 15:06:20|4585.57|4585.57|4585.4|4585.4|4585.57|4585.57|4585.4|4585.4|0
1631891200000|2021-09-17 15:06:40|4585.52|4585.52|4585.65|4585.65|4585.65|4585.65|4585.52|4585.52|0
1631891210000|2021-09-17 15:06:50|4586.89|4586.89|4586.76|4586.76|4586.89|4586.89|4586.76|4586.76|0
1631891240000|2021-09-17 15:07:20|4588|4588|4588|4588|4588|4588|4588|4588|0
1631891250000|2021-09-17 15:07:30|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1631891270000|2021-09-17 15:07:50|4587.87|4587.87|4589.11|4589.11|4589.11|4589.11|4587.87|4587.87|0
1631891300000|2021-09-17 15:08:20|4588.94|4588.94|4588.82|4588.82|4588.94|4588.94|4588.82|4588.82|0
1631891330000|2021-09-17 15:08:50|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|0
1631891340000|2021-09-17 15:09:00|4589.07|4589.07|4590.31|4590.31|4590.31|4590.31|4589.07|4589.07|0
1631891360000|2021-09-17 15:09:20|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1631891390000|2021-09-17 15:09:50|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|0
1631891400000|2021-09-17 15:10:00|4592.66|4592.66|4590.18|4590.18|4592.66|4592.66|4590.18|4590.18|0
1631891410000|2021-09-17 15:10:10|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1631891420000|2021-09-17 15:10:20|4588.99|4588.99|4588.82|4588.82|4588.99|4588.99|4588.82|4588.82|0
1631891440000|2021-09-17 15:10:40|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|0
1631891450000|2021-09-17 15:10:50|4586.34|4586.34|4586.51|4586.51|4586.51|4586.51|4586.34|4586.34|0
1631891460000|2021-09-17 15:11:00|4585.27|4585.27|4585.14|4585.14|4585.27|4585.27|4585.14|4585.14|0
1631891470000|2021-09-17 15:11:10|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1631891480000|2021-09-17 15:11:20|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1631891490000|2021-09-17 15:11:30|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1631891500000|2021-09-17 15:11:40|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|0
1631891510000|2021-09-17 15:11:50|4585.14|4585.14|4583.78|4583.78|4586.25|4586.25|4583.78|4583.78|0
1631891530000|2021-09-17 15:12:10|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1631891540000|2021-09-17 15:12:20|4585.18|4585.18|4584.93|4584.93|4585.18|4585.18|4584.93|4584.93|0
1631891560000|2021-09-17 15:12:40|4585.06|4585.06|4585.18|4585.18|4585.18|4585.18|4585.06|4585.06|0
1631891570000|2021-09-17 15:12:50|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|0
1631891590000|2021-09-17 15:13:10|4587.66|4587.66|4589.03|4589.03|4589.03|4589.03|4587.66|4587.66|0
1631891610000|2021-09-17 15:13:30|4589.16|4589.16|4590.4|4590.4|4590.4|4590.4|4589.16|4589.16|0
1631891620000|2021-09-17 15:13:40|4590.52|4590.52|4590.65|4590.65|4590.65|4590.65|4590.52|4590.52|0
1631891630000|2021-09-17 15:13:50|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1631891640000|2021-09-17 15:14:00|4591.76|4591.76|4591.63|4591.63|4591.76|4591.76|4591.63|4591.63|0
1631891660000|2021-09-17 15:14:20|4591.76|4591.76|4593|4593|4593|4593|4591.76|4591.76|0
1631891680000|2021-09-17 15:14:40|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|0
1631891690000|2021-09-17 15:14:50|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|0
1631891710000|2021-09-17 15:15:10|4595.61|4595.61|4595.48|4595.48|4595.61|4595.61|4595.48|4595.48|0
1631891720000|2021-09-17 15:15:20|4593|4593|4594.24|4594.24|4594.24|4594.24|4593|4593|0
1631891740000|2021-09-17 15:15:40|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|0
1631891760000|2021-09-17 15:16:00|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|0
1631891780000|2021-09-17 15:16:20|4594.11|4594.11|4592.87|4592.87|4594.11|4594.11|4592.87|4592.87|0
1631891800000|2021-09-17 15:16:40|4594.11|4594.11|4595.35|4595.35|4595.35|4595.35|4594.11|4594.11|0
1631891810000|2021-09-17 15:16:50|4595.48|4595.48|4594.41|4594.41|4595.48|4595.48|4594.24|4594.24|0
1631891820000|2021-09-17 15:17:00|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|0
1631891830000|2021-09-17 15:17:10|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|0
1631891860000|2021-09-17 15:17:40|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|0
1631891870000|2021-09-17 15:17:50|4596.12|4596.12|4597.48|4597.48|4597.48|4597.48|4596.12|4596.12|0
1631891880000|2021-09-17 15:18:00|4597.31|4597.31|4597.14|4597.14|4597.31|4597.31|4597.14|4597.14|0
1631891890000|2021-09-17 15:18:10|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|0
1631891900000|2021-09-17 15:18:20|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1631891920000|2021-09-17 15:18:40|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|0
1631891950000|2021-09-17 15:19:10|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|0
1631891970000|2021-09-17 15:19:30|4598.42|4598.42|4597.19|4597.19|4598.42|4598.42|4597.19|4597.19|0
1631891980000|2021-09-17 15:19:40|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|0
1631892010000|2021-09-17 15:20:10|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|0
1631892020000|2021-09-17 15:20:20|4597.31|4597.31|4599.96|4599.96|4599.96|4599.96|4597.31|4597.31|0
1631892030000|2021-09-17 15:20:30|4598.72|4598.72|4598.55|4598.55|4598.72|4598.72|4598.55|4598.55|0
1631892040000|2021-09-17 15:20:40|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1631892050000|2021-09-17 15:20:50|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|0
1631892060000|2021-09-17 15:21:00|4597.36|4597.36|4597.19|4597.19|4597.36|4597.36|4597.19|4597.19|0
1631892080000|2021-09-17 15:21:20|4595.95|4595.95|4598.42|4598.42|4598.42|4598.42|4595.95|4595.95|0
1631892090000|2021-09-17 15:21:30|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1631892100000|2021-09-17 15:21:40|4597.06|4597.06|4596.93|4596.93|4597.06|4597.06|4596.93|4596.93|0
1631892110000|2021-09-17 15:21:50|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1631892140000|2021-09-17 15:22:20|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|0
1631892180000|2021-09-17 15:23:00|4596.8|4596.8|4596.68|4596.68|4596.8|4596.8|4596.68|4596.68|0
1631892190000|2021-09-17 15:23:10|4596.42|4596.42|4595.18|4595.18|4596.42|4596.42|4595.18|4595.18|0
1631892220000|2021-09-17 15:23:40|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|0
1631892230000|2021-09-17 15:23:50|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|0
1631892240000|2021-09-17 15:24:00|4594.93|4594.93|4594.93|4594.93|4597.41|4597.41|4594.93|4594.93|0
1631892250000|2021-09-17 15:24:10|4594.8|4594.8|4594.68|4594.68|4594.8|4594.8|4594.68|4594.68|0
1631892260000|2021-09-17 15:24:20|4594.55|4594.55|4594.42|4594.42|4594.55|4594.55|4594.42|4594.42|0
1631892270000|2021-09-17 15:24:30|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|0
1631892290000|2021-09-17 15:24:50|4593.1|4593.1|4594.34|4594.34|4594.34|4594.34|4593.1|4593.1|0
1631892300000|2021-09-17 15:25:00|4594.21|4594.21|4594.04|4594.04|4594.21|4594.21|4594.04|4594.04|0
1631892310000|2021-09-17 15:25:10|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|0
1631892320000|2021-09-17 15:25:20|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1631892340000|2021-09-17 15:25:40|4595.03|4595.03|4595.15|4595.15|4595.15|4595.15|4595.03|4595.03|0
1631892350000|2021-09-17 15:25:50|4593.91|4593.91|4593.66|4593.66|4593.91|4593.91|4593.66|4593.66|0
1631892380000|2021-09-17 15:26:20|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|0
1631892400000|2021-09-17 15:26:40|4594.77|4594.77|4593.41|4593.41|4594.77|4594.77|4593.41|4593.41|0
1631892420000|2021-09-17 15:27:00|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.53|4593.53|0
1631892450000|2021-09-17 15:27:30|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1631892460000|2021-09-17 15:27:40|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1631892470000|2021-09-17 15:27:50|4592.42|4592.42|4592.55|4592.55|4592.55|4592.55|4592.42|4592.42|0
1631892480000|2021-09-17 15:28:00|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|0
1631892500000|2021-09-17 15:28:20|4591.56|4591.56|4590.32|4590.32|4591.56|4591.56|4590.32|4590.32|0
1631892510000|2021-09-17 15:28:30|4590.2|4590.2|4590.2|4590.2|4590.2|4590.2|4590.2|4590.2|0
1631892520000|2021-09-17 15:28:40|4590.02|4590.02|4589.85|4589.85|4590.02|4590.02|4589.85|4589.85|0
1631892530000|2021-09-17 15:28:50|4588.61|4588.61|4583.36|4583.36|4588.61|4588.61|4583.36|4583.36|0
1631892540000|2021-09-17 15:29:00|4583.49|4583.49|4583.23|4583.23|4583.49|4583.49|4583.23|4583.23|0
1631892550000|2021-09-17 15:29:10|4583.11|4583.11|4582.93|4582.93|4583.11|4583.11|4582.93|4582.93|0
1631892560000|2021-09-17 15:29:20|4581.69|4581.69|4581.57|4581.57|4581.69|4581.69|4581.57|4581.57|0
1631892570000|2021-09-17 15:29:30|4581.4|4581.4|4582.64|4582.64|4582.64|4582.64|4581.4|4581.4|0
1631892580000|2021-09-17 15:29:40|4583.15|4583.15|4583.03|4583.03|4583.15|4583.15|4583.03|4583.03|0
1631892590000|2021-09-17 15:29:50|4583.37|4583.37|4586.32|4586.32|4586.32|4586.32|4581.36|4581.36|0
1632122120000|2021-09-20 07:15:20|4530.59|4530.59|4529.22|4529.22|4530.59|4530.59|4527.98|4527.98|0
1632122130000|2021-09-20 07:15:30|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|0
1632122150000|2021-09-20 07:15:50|4526.75|4526.75|4526.24|4526.24|4526.75|4526.75|4526.24|4526.24|0
1632122160000|2021-09-20 07:16:00|4525.9|4525.9|4525.73|4525.73|4525.9|4525.9|4525.73|4525.73|0
1632122200000|2021-09-20 07:16:40|4523.25|4523.25|4521.88|4521.88|4523.25|4523.25|4521.88|4521.88|0
1632122220000|2021-09-20 07:17:00|4523.12|4523.12|4522.36|4522.36|4523.12|4523.12|4522.36|4522.36|0
1632122240000|2021-09-20 07:17:20|4522.02|4522.02|4520.78|4520.78|4522.02|4522.02|4520.78|4520.78|0
1632122260000|2021-09-20 07:17:40|4519.54|4519.54|4519.29|4519.29|4519.54|4519.54|4519.29|4519.29|0
1632122290000|2021-09-20 07:18:10|4516.81|4516.81|4515.57|4515.57|4516.81|4516.81|4515.57|4515.57|0
1632122300000|2021-09-20 07:18:20|4516.81|4516.81|4518.18|4518.18|4518.18|4518.18|4516.81|4516.81|0
1632122310000|2021-09-20 07:18:30|4516.94|4516.94|4516.94|4516.94|4516.94|4516.94|4516.94|4516.94|0
1632122320000|2021-09-20 07:18:40|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632122340000|2021-09-20 07:19:00|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1632122350000|2021-09-20 07:19:10|4518.18|4518.18|4517.54|4517.54|4518.3|4518.3|4517.54|4517.54|0
1632122370000|2021-09-20 07:19:30|4520.02|4520.02|4518.78|4518.78|4520.02|4520.02|4518.78|4518.78|0
1632122390000|2021-09-20 07:19:50|4520.02|4520.02|4521.26|4521.26|4521.26|4521.26|4520.02|4520.02|0
1632122400000|2021-09-20 07:20:00|4518.78|4518.78|4518.65|4518.65|4520.02|4520.02|4518.65|4518.65|0
1632122410000|2021-09-20 07:20:10|4519.89|4519.89|4519.89|4519.89|4519.89|4519.89|4519.89|4519.89|0
1632122440000|2021-09-20 07:20:40|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|0
1632122470000|2021-09-20 07:21:10|4518.91|4518.91|4519.16|4519.16|4519.16|4519.16|4518.91|4518.91|0
1632122480000|2021-09-20 07:21:20|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1632122490000|2021-09-20 07:21:30|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|0
1632122500000|2021-09-20 07:21:40|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|0
1632122510000|2021-09-20 07:21:50|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|0
1632122520000|2021-09-20 07:22:00|4518.01|4518.01|4516.99|4516.99|4518.01|4518.01|4516.99|4516.99|0
1632122530000|2021-09-20 07:22:10|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|0
1632122540000|2021-09-20 07:22:20|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|0
1632122560000|2021-09-20 07:22:40|4513.91|4513.91|4516.39|4516.39|4516.39|4516.39|4513.91|4513.91|0
1632122570000|2021-09-20 07:22:50|4515.15|4515.15|4514.38|4514.38|4515.15|4515.15|4514.38|4514.38|0
1632122590000|2021-09-20 07:23:10|4514.13|4514.13|4514.26|4514.26|4514.26|4514.26|4514.13|4514.13|0
1632122610000|2021-09-20 07:23:30|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|0
1632122630000|2021-09-20 07:23:50|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|0
1632122650000|2021-09-20 07:24:10|4514.89|4514.89|4512.41|4512.41|4514.89|4514.89|4512.41|4512.41|0
1632122660000|2021-09-20 07:24:20|4513.65|4513.65|4513.65|4513.65|4513.65|4513.65|4513.65|4513.65|0
1632122700000|2021-09-20 07:25:00|4513.31|4513.31|4510.1|4510.1|4513.82|4513.82|4510.1|4510.1|0
1632122710000|2021-09-20 07:25:10|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|0
1632122720000|2021-09-20 07:25:20|4510.82|4510.82|4510.7|4510.7|4510.82|4510.82|4510.7|4510.7|0
1632122730000|2021-09-20 07:25:30|4509.46|4509.46|4510.7|4510.7|4510.7|4510.7|4509.46|4509.46|0
1632122740000|2021-09-20 07:25:40|4509.46|4509.46|4508.35|4508.35|4509.58|4509.58|4508.35|4508.35|0
1632122750000|2021-09-20 07:25:50|4507.96|4507.96|4507.96|4507.96|4507.96|4507.96|4507.96|4507.96|0
1632122760000|2021-09-20 07:26:00|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|0
1632122770000|2021-09-20 07:26:10|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|0
1632122790000|2021-09-20 07:26:30|4509.12|4509.12|4509.5|4509.5|4509.5|4509.5|4509.12|4509.12|0
1632122820000|2021-09-20 07:27:00|4509.63|4509.63|4509.37|4509.37|4509.63|4509.63|4509.37|4509.37|0
1632122830000|2021-09-20 07:27:10|4510.61|4510.61|4507.5|4507.5|4510.61|4510.61|4507.5|4507.5|0
1632122840000|2021-09-20 07:27:20|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|0
1632122850000|2021-09-20 07:27:30|4506|4506|4506|4506|4506|4506|4506|4506|0
1632122860000|2021-09-20 07:27:40|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|0
1632122890000|2021-09-20 07:28:10|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|0
1632122900000|2021-09-20 07:28:20|4505.88|4505.88|4504.77|4504.77|4505.88|4505.88|4504.64|4504.64|0
1632122940000|2021-09-20 07:29:00|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|0
1632122950000|2021-09-20 07:29:10|4503.88|4503.88|4501.57|4501.57|4503.88|4503.88|4501.4|4501.4|0
1632122960000|2021-09-20 07:29:20|4501.95|4501.95|4500.71|4500.71|4501.95|4501.95|4500.71|4500.71|0
1632122970000|2021-09-20 07:29:30|4500.96|4500.96|4501.09|4501.09|4501.09|4501.09|4500.96|4500.96|0
1632122990000|2021-09-20 07:29:50|4499.85|4499.85|4499.85|4499.85|4499.85|4499.85|4499.85|4499.85|0
1632123000000|2021-09-20 07:30:00|4500.23|4500.23|4500.11|4500.11|4500.23|4500.23|4500.11|4500.11|0
1632123020000|2021-09-20 07:30:20|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|0
1632123040000|2021-09-20 07:30:40|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|0
1632123050000|2021-09-20 07:30:50|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|0
1632123060000|2021-09-20 07:31:00|4499.76|4499.76|4498.04|4498.04|4500.39|4500.39|4497.91|4497.91|0
1632123070000|2021-09-20 07:31:10|4500.52|4500.52|4500.52|4500.52|4500.52|4500.52|4500.52|4500.52|0
1632123120000|2021-09-20 07:32:00|4499.28|4499.28|4499.53|4499.53|4499.53|4499.53|4499.28|4499.28|0
1632123130000|2021-09-20 07:32:10|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1632123140000|2021-09-20 07:32:20|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|0
1632123150000|2021-09-20 07:32:30|4497.43|4497.43|4496.2|4496.2|4497.43|4497.43|4496.2|4496.2|0
1632123170000|2021-09-20 07:32:50|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|0
1632123180000|2021-09-20 07:33:00|4496.2|4496.2|4493.59|4493.59|4496.2|4496.2|4493.59|4493.59|0
1632123190000|2021-09-20 07:33:10|4494.83|4494.83|4492.35|4492.35|4494.83|4494.83|4492.35|4492.35|0
1632123210000|2021-09-20 07:33:30|4493.59|4493.59|4494.83|4494.83|4494.83|4494.83|4493.59|4493.59|0
1632123220000|2021-09-20 07:33:40|4494.58|4494.58|4494.02|4494.02|4494.58|4494.58|4494.02|4494.02|0
1632123230000|2021-09-20 07:33:50|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|0
1632123260000|2021-09-20 07:34:20|4496.5|4496.5|4497.74|4497.74|4501.46|4501.46|4495.26|4495.26|0
1632123270000|2021-09-20 07:34:30|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|0
1632123280000|2021-09-20 07:34:40|4495.26|4495.26|4492.79|4492.79|4495.26|4495.26|4492.79|4492.79|0
1632123290000|2021-09-20 07:34:50|4491.55|4491.55|4490.31|4490.31|4491.55|4491.55|4489.07|4489.07|0
1632123300000|2021-09-20 07:35:00|4489.97|4489.97|4489.29|4489.29|4489.97|4489.97|4489.29|4489.29|0
1632123320000|2021-09-20 07:35:20|4486.81|4486.81|4488.05|4488.05|4488.05|4488.05|4486.81|4486.81|0
1632123330000|2021-09-20 07:35:30|4489.29|4489.29|4489.24|4489.24|4489.46|4489.46|4489.12|4489.12|0
1632123360000|2021-09-20 07:36:00|4488|4488|4488|4488|4488|4488|4488|4488|0
1632123370000|2021-09-20 07:36:10|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|0
1632123410000|2021-09-20 07:36:50|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|0
1632123420000|2021-09-20 07:37:00|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|0
1632123460000|2021-09-20 07:37:40|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|0
1632123510000|2021-09-20 07:38:30|4486.25|4486.25|4486.08|4486.08|4486.25|4486.25|4486.08|4486.08|0
1632123520000|2021-09-20 07:38:40|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|0
1632123590000|2021-09-20 07:39:50|4491.21|4491.21|4488.73|4488.73|4491.21|4491.21|4488.73|4488.73|0
1632123610000|2021-09-20 07:40:10|4489.97|4489.97|4491.21|4491.21|4491.21|4491.21|4489.97|4489.97|0
1632123620000|2021-09-20 07:40:20|4492.35|4492.35|4492.14|4492.14|4492.56|4492.56|4492.14|4492.14|0
1632123630000|2021-09-20 07:40:30|4491.8|4491.8|4491.46|4491.46|4491.8|4491.8|4491.46|4491.46|0
1632123640000|2021-09-20 07:40:40|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1632123660000|2021-09-20 07:41:00|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|0
1632123670000|2021-09-20 07:41:10|4491.8|4491.8|4493.16|4493.16|4493.16|4493.16|4491.8|4491.8|0
1632123700000|2021-09-20 07:41:40|4493.33|4493.33|4493.33|4493.33|4493.33|4493.33|4493.33|4493.33|0
1632123710000|2021-09-20 07:41:50|4493.67|4493.67|4492.43|4492.43|4493.67|4493.67|4492.43|4492.43|0
1632123720000|2021-09-20 07:42:00|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|0
1632123740000|2021-09-20 07:42:20|4487.48|4487.48|4486.97|4486.97|4487.48|4487.48|4486.97|4486.97|0
1632123750000|2021-09-20 07:42:30|4486.59|4486.59|4484.11|4484.11|4486.59|4486.59|4484.11|4484.11|0
1632123770000|2021-09-20 07:42:50|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|0
1632123800000|2021-09-20 07:43:20|4482.87|4482.87|4484.11|4484.11|4484.11|4484.11|4482.87|4482.87|0
1632123810000|2021-09-20 07:43:30|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1632123840000|2021-09-20 07:44:00|4484.11|4484.11|4485.73|4485.73|4485.73|4485.73|4484.11|4484.11|0
1632123910000|2021-09-20 07:45:10|4488.21|4488.21|4491.93|4491.93|4491.93|4491.93|4488.21|4488.21|0
1632123920000|2021-09-20 07:45:20|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|0
1632123950000|2021-09-20 07:45:50|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|0
1632123960000|2021-09-20 07:46:00|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|0
1632123980000|2021-09-20 07:46:20|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|0
1632123990000|2021-09-20 07:46:30|4494.5|4494.5|4493.09|4493.09|4494.5|4494.5|4493.09|4493.09|0
1632124000000|2021-09-20 07:46:40|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|0
1632124010000|2021-09-20 07:46:50|4487.97|4487.97|4490.44|4490.44|4490.44|4490.44|4487.97|4487.97|0
1632124030000|2021-09-20 07:47:10|4489.68|4489.68|4489.3|4489.3|4489.68|4489.68|4489.3|4489.3|0
1632124070000|2021-09-20 07:47:50|4488.06|4488.06|4486.82|4486.82|4488.06|4488.06|4486.82|4486.82|0
1632124080000|2021-09-20 07:48:00|4485.58|4485.58|4485.07|4485.07|4485.58|4485.58|4484.89|4484.89|0
1632124090000|2021-09-20 07:48:10|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1632124100000|2021-09-20 07:48:20|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|0
1632124110000|2021-09-20 07:48:30|4481.6|4481.6|4481.95|4481.95|4481.95|4481.95|4481.6|4481.6|0
1632124160000|2021-09-20 07:49:20|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|0
1632124180000|2021-09-20 07:49:40|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|0
1632124220000|2021-09-20 07:50:20|4478.36|4478.36|4476.74|4476.74|4478.36|4478.36|4476.74|4476.74|0
1632124230000|2021-09-20 07:50:30|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1632124240000|2021-09-20 07:50:40|4475.68|4475.68|4477.3|4477.3|4477.3|4477.3|4475.68|4475.68|0
1632124260000|2021-09-20 07:51:00|4481.02|4481.02|4481.52|4481.52|4481.52|4481.52|4481.02|4481.02|0
1632124270000|2021-09-20 07:51:10|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|0
1632124280000|2021-09-20 07:51:20|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|0
1632124300000|2021-09-20 07:51:40|4484|4484|4482.76|4482.76|4484|4484|4482.76|4482.76|0
1632124320000|2021-09-20 07:52:00|4484|4484|4484|4484|4484|4484|4484|4484|0
1632124370000|2021-09-20 07:52:50|4486.48|4486.48|4487.97|4487.97|4487.97|4487.97|4486.48|4486.48|0
1632124390000|2021-09-20 07:53:10|4484|4484|4484|4484|4484|4484|4484|4484|0
1632124400000|2021-09-20 07:53:20|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|0
1632124420000|2021-09-20 07:53:40|4481.35|4481.35|4481.23|4481.23|4481.35|4481.35|4481.23|4481.23|0
1632124440000|2021-09-20 07:54:00|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|0
1632124460000|2021-09-20 07:54:20|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|0
1632124490000|2021-09-20 07:54:50|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|0
1632124500000|2021-09-20 07:55:00|4482.21|4482.21|4482.47|4482.47|4482.47|4482.47|4482.21|4482.21|0
1632124510000|2021-09-20 07:55:10|4482.34|4482.34|4479.86|4479.86|4482.34|4482.34|4479.86|4479.86|0
1632124520000|2021-09-20 07:55:20|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|0
1632124550000|2021-09-20 07:55:50|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|0
1632124560000|2021-09-20 07:56:00|4480.51|4480.51|4481.74|4481.74|4481.74|4481.74|4480.51|4480.51|0
1632124580000|2021-09-20 07:56:20|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|0
1632124600000|2021-09-20 07:56:40|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|0
1632124610000|2021-09-20 07:56:50|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|0
1632124620000|2021-09-20 07:57:00|4478.67|4478.67|4478.33|4478.33|4478.67|4478.67|4478.33|4478.33|0
1632124630000|2021-09-20 07:57:10|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|0
1632124640000|2021-09-20 07:57:20|4477.09|4477.09|4477.09|4477.09|4477.09|4477.09|4477.09|4477.09|0
1632124690000|2021-09-20 07:58:10|4478.33|4478.33|4477.09|4477.09|4478.33|4478.33|4477.09|4477.09|0
1632124730000|2021-09-20 07:58:50|4477.22|4477.22|4478.46|4478.46|4478.46|4478.46|4477.22|4477.22|0
1632124740000|2021-09-20 07:59:00|4478.29|4478.29|4476.92|4476.92|4478.29|4478.29|4476.92|4476.92|0
1632124760000|2021-09-20 07:59:20|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|0
1632124790000|2021-09-20 07:59:50|4475.43|4475.43|4474.36|4474.36|4475.6|4475.6|4474.36|4474.36|0
1632124800000|2021-09-20 08:00:00|4474.61|4474.61|4475.47|4475.47|4475.85|4475.85|4474.61|4474.61|0
1632124810000|2021-09-20 08:00:10|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|0
1632124830000|2021-09-20 08:00:30|4475.47|4475.47|4475.64|4475.64|4475.64|4475.64|4475.47|4475.47|0
1632124840000|2021-09-20 08:00:40|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|0
1632124880000|2021-09-20 08:01:20|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|0
1632124900000|2021-09-20 08:01:40|4469.1|4469.1|4467.87|4467.87|4469.1|4469.1|4467.87|4467.87|0
1632124910000|2021-09-20 08:01:50|4469.1|4469.1|4469.1|4469.1|4469.1|4469.1|4469.1|4469.1|0
1632124930000|2021-09-20 08:02:10|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1632124980000|2021-09-20 08:03:00|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|0
1632125000000|2021-09-20 08:03:20|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1632125020000|2021-09-20 08:03:40|4470.57|4470.57|4470.82|4470.82|4470.82|4470.82|4470.57|4470.57|0
1632125050000|2021-09-20 08:04:10|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1632125060000|2021-09-20 08:04:20|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1632125070000|2021-09-20 08:04:30|4473.47|4473.47|4473.85|4473.85|4473.85|4473.85|4473.47|4473.47|0
1632125080000|2021-09-20 08:04:40|4474.02|4474.02|4475.52|4475.52|4475.52|4475.52|4473.68|4473.68|0
1632125100000|2021-09-20 08:05:00|4476.76|4476.76|4476.76|4476.76|4478|4478|4476.76|4476.76|0
1632125110000|2021-09-20 08:05:10|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1632125120000|2021-09-20 08:05:20|4476.76|4476.76|4476.42|4476.42|4476.76|4476.76|4476.42|4476.42|0
1632125130000|2021-09-20 08:05:30|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|0
1632125150000|2021-09-20 08:05:50|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|0
1632125160000|2021-09-20 08:06:00|4477.28|4477.28|4474.54|4474.54|4477.28|4477.28|4474.54|4474.54|0
1632125170000|2021-09-20 08:06:10|4474.03|4474.03|4475.27|4475.27|4475.27|4475.27|4474.03|4474.03|0
1632125180000|2021-09-20 08:06:20|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1632125210000|2021-09-20 08:06:50|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|0
1632125240000|2021-09-20 08:07:20|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|0
1632125250000|2021-09-20 08:07:30|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|0
1632125310000|2021-09-20 08:08:30|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|0
1632125320000|2021-09-20 08:08:40|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|0
1632125360000|2021-09-20 08:09:20|4482.02|4482.02|4483.26|4483.26|4483.26|4483.26|4482.02|4482.02|0
1632125370000|2021-09-20 08:09:30|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|0
1632125410000|2021-09-20 08:10:10|4480.78|4480.78|4479.16|4479.16|4480.78|4480.78|4479.16|4479.16|0
1632125420000|2021-09-20 08:10:20|4478.99|4478.99|4478.74|4478.74|4478.99|4478.99|4478.74|4478.74|0
1632125430000|2021-09-20 08:10:30|4478.99|4478.99|4478.99|4478.99|4478.99|4478.99|4478.99|4478.99|0
1632125460000|2021-09-20 08:11:00|4475.27|4475.27|4472.8|4472.8|4475.27|4475.27|4472.8|4472.8|0
1632125470000|2021-09-20 08:11:10|4471.56|4471.56|4474.03|4474.03|4474.03|4474.03|4471.56|4471.56|0
1632125480000|2021-09-20 08:11:20|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1632125490000|2021-09-20 08:11:30|4474.03|4474.03|4472.8|4472.8|4474.03|4474.03|4472.8|4472.8|0
1632125540000|2021-09-20 08:12:20|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|0
1632125570000|2021-09-20 08:12:50|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|0
1632125650000|2021-09-20 08:14:10|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|0
1632125700000|2021-09-20 08:15:00|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|0
1632125710000|2021-09-20 08:15:10|4468.23|4468.23|4468.4|4468.4|4468.4|4468.4|4468.06|4468.06|0
1632125730000|2021-09-20 08:15:30|4465.92|4465.92|4466.26|4466.26|4466.26|4466.26|4465.92|4465.92|0
1632125740000|2021-09-20 08:15:40|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|0
1632125790000|2021-09-20 08:16:30|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|0
1632125820000|2021-09-20 08:17:00|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|0
1632125850000|2021-09-20 08:17:30|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1632125870000|2021-09-20 08:17:50|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|0
1632125940000|2021-09-20 08:19:00|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|0
1632125950000|2021-09-20 08:19:10|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|0
1632125970000|2021-09-20 08:19:30|4468.01|4468.01|4467.88|4467.88|4468.01|4468.01|4467.88|4467.88|0
1632125980000|2021-09-20 08:19:40|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|0
1632126010000|2021-09-20 08:20:10|4467.03|4467.03|4465.79|4465.79|4467.03|4467.03|4465.79|4465.79|0
1632126020000|2021-09-20 08:20:20|4467.03|4467.03|4470.4|4470.4|4470.4|4470.4|4466.68|4466.68|0
1632126030000|2021-09-20 08:20:30|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|0
1632126040000|2021-09-20 08:20:40|4474.46|4474.46|4475.7|4475.7|4475.7|4475.7|4474.46|4474.46|0
1632126090000|2021-09-20 08:21:30|4476.94|4476.94|4478.18|4478.18|4478.18|4478.18|4476.94|4476.94|0
1632126110000|2021-09-20 08:21:50|4479.42|4479.42|4480.49|4480.49|4480.66|4480.66|4479.42|4479.42|0
1632126120000|2021-09-20 08:22:00|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|0
1632126140000|2021-09-20 08:22:20|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|0
1632126150000|2021-09-20 08:22:30|4478.74|4478.74|4478.61|4478.61|4478.74|4478.74|4478.61|4478.61|0
1632126170000|2021-09-20 08:22:50|4477.37|4477.37|4477.03|4477.03|4477.37|4477.37|4477.03|4477.03|0
1632126190000|2021-09-20 08:23:10|4476.91|4476.91|4477.51|4477.51|4477.51|4477.51|4476.27|4476.27|0
1632126210000|2021-09-20 08:23:30|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|0
1632126240000|2021-09-20 08:24:00|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1632126250000|2021-09-20 08:24:10|4474.44|4474.44|4476.92|4476.92|4476.92|4476.92|4474.44|4474.44|0
1632126270000|2021-09-20 08:24:30|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|0
1632126300000|2021-09-20 08:25:00|4476.06|4476.06|4477.3|4477.3|4477.3|4477.3|4476.06|4476.06|0
1632126310000|2021-09-20 08:25:10|4477.05|4477.05|4474.57|4474.57|4477.05|4477.05|4474.57|4474.57|0
1632126360000|2021-09-20 08:26:00|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1632126370000|2021-09-20 08:26:10|4474.57|4474.57|4473.33|4473.33|4474.57|4474.57|4473.33|4473.33|0
1632126410000|2021-09-20 08:26:50|4473.2|4473.2|4472.95|4472.95|4473.2|4473.2|4472.95|4472.95|0
1632126420000|2021-09-20 08:27:00|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|0
1632126430000|2021-09-20 08:27:10|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|0
1632126440000|2021-09-20 08:27:20|4470.64|4470.64|4471.88|4471.88|4471.88|4471.88|4470.64|4470.64|0
1632126470000|2021-09-20 08:27:50|4470.64|4470.64|4470.89|4470.89|4470.89|4470.89|4470.64|4470.64|0
1632126500000|2021-09-20 08:28:20|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1632126510000|2021-09-20 08:28:30|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|0
1632126520000|2021-09-20 08:28:40|4474.74|4474.74|4474.99|4474.99|4474.99|4474.99|4474.74|4474.74|0
1632126530000|2021-09-20 08:28:50|4476.23|4476.23|4476.48|4476.48|4476.48|4476.48|4476.23|4476.23|0
1632126560000|2021-09-20 08:29:20|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|0
1632126590000|2021-09-20 08:29:50|4479.22|4479.22|4479.22|4479.22|4479.22|4479.22|4479.22|4479.22|0
1632126610000|2021-09-20 08:30:10|4481.7|4481.7|4481.82|4481.82|4481.82|4481.82|4481.7|4481.7|0
1632126620000|2021-09-20 08:30:20|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4478.1|4478.1|0
1632126650000|2021-09-20 08:30:50|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1632126670000|2021-09-20 08:31:10|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|0
1632126680000|2021-09-20 08:31:20|4478.1|4478.1|4479.34|4479.34|4479.34|4479.34|4478.1|4478.1|0
1632126700000|2021-09-20 08:31:40|4480.58|4480.58|4481.82|4481.82|4481.82|4481.82|4480.58|4480.58|0
1632126720000|2021-09-20 08:32:00|4481.95|4481.95|4481.95|4481.95|4481.95|4481.95|4481.95|4481.95|0
1632126760000|2021-09-20 08:32:40|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|0
1632126820000|2021-09-20 08:33:40|4481.95|4481.95|4481.95|4481.95|4481.95|4481.95|4481.95|4481.95|0
1632126830000|2021-09-20 08:33:50|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1632126850000|2021-09-20 08:34:10|4482.2|4482.2|4482.46|4482.46|4482.46|4482.46|4482.2|4482.2|0
1632126860000|2021-09-20 08:34:20|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|0
1632126890000|2021-09-20 08:34:50|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|0
1632126910000|2021-09-20 08:35:10|4488.61|4488.61|4488.61|4488.61|4488.61|4488.61|4488.61|4488.61|0
1632126940000|2021-09-20 08:35:40|4487.37|4487.37|4486.61|4486.61|4487.37|4487.37|4486.61|4486.61|0
1632126950000|2021-09-20 08:35:50|4486.74|4486.74|4487.12|4487.12|4487.12|4487.12|4486.74|4486.74|0
1632126960000|2021-09-20 08:36:00|4485.88|4485.88|4485.88|4485.88|4485.88|4485.88|4485.88|4485.88|0
1632126980000|2021-09-20 08:36:20|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|0
1632127020000|2021-09-20 08:37:00|4487.37|4487.37|4487.37|4487.37|4487.37|4487.37|4487.37|4487.37|0
1632127040000|2021-09-20 08:37:20|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|0
1632127060000|2021-09-20 08:37:40|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1632127080000|2021-09-20 08:38:00|4487.5|4487.5|4489.6|4489.6|4489.6|4489.6|4487.5|4487.5|0
1632127140000|2021-09-20 08:39:00|4489.47|4489.47|4489.47|4489.47|4489.47|4489.47|4489.47|4489.47|0
1632127150000|2021-09-20 08:39:10|4488.96|4488.96|4488.96|4488.96|4488.96|4488.96|4488.96|4488.96|0
1632127160000|2021-09-20 08:39:20|4489.72|4489.72|4489.72|4489.72|4489.72|4489.72|4489.72|4489.72|0
1632127170000|2021-09-20 08:39:30|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|0
1632127180000|2021-09-20 08:39:40|4490.58|4490.58|4490.24|4490.24|4490.58|4490.58|4490.24|4490.24|0
1632127190000|2021-09-20 08:39:50|4489|4489|4490.24|4490.24|4490.24|4490.24|4489|4489|0
1632127220000|2021-09-20 08:40:20|4487.76|4487.76|4490.24|4490.24|4491.48|4491.48|4487.76|4487.76|0
1632127230000|2021-09-20 08:40:30|4487.76|4487.76|4489|4489|4489|4489|4487.76|4487.76|0
1632127260000|2021-09-20 08:41:00|4490.24|4490.24|4490.75|4490.75|4490.75|4490.75|4490.24|4490.24|0
1632127270000|2021-09-20 08:41:10|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|0
1632127280000|2021-09-20 08:41:20|4492.24|4492.24|4491|4491|4492.24|4492.24|4491|4491|0
1632127290000|2021-09-20 08:41:30|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|0
1632127310000|2021-09-20 08:41:50|4491.38|4491.38|4492.62|4492.62|4492.62|4492.62|4491.38|4491.38|0
1632127320000|2021-09-20 08:42:00|4490.14|4490.14|4490.53|4490.53|4490.53|4490.53|4490.14|4490.14|0
1632127340000|2021-09-20 08:42:20|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|0
1632127350000|2021-09-20 08:42:30|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|0
1632127360000|2021-09-20 08:42:40|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|0
1632127410000|2021-09-20 08:43:30|4487.79|4487.79|4488.17|4488.17|4488.17|4488.17|4487.79|4487.79|0
1632127420000|2021-09-20 08:43:40|4485.7|4485.7|4486.93|4486.93|4486.93|4486.93|4485.7|4485.7|0
1632127460000|2021-09-20 08:44:20|4485.7|4485.7|4489.29|4489.29|4489.29|4489.29|4485.57|4485.57|0
1632127490000|2021-09-20 08:44:50|4488.05|4488.05|4486.55|4486.55|4488.05|4488.05|4486.55|4486.55|0
1632127500000|2021-09-20 08:45:00|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|0
1632127530000|2021-09-20 08:45:30|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|0
1632127540000|2021-09-20 08:45:40|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|0
1632127550000|2021-09-20 08:45:50|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|0
1632127600000|2021-09-20 08:46:40|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1632127630000|2021-09-20 08:47:10|4489.29|4489.29|4489.54|4489.54|4489.54|4489.54|4489.29|4489.29|0
1632127640000|2021-09-20 08:47:20|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1632127700000|2021-09-20 08:48:20|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1632127720000|2021-09-20 08:48:40|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1632127730000|2021-09-20 08:48:50|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|0
1632127740000|2021-09-20 08:49:00|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|0
1632127760000|2021-09-20 08:49:20|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1632127770000|2021-09-20 08:49:30|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1632127780000|2021-09-20 08:49:40|4491.46|4491.46|4491.63|4491.63|4491.63|4491.63|4491.46|4491.46|0
1632127800000|2021-09-20 08:50:00|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|0
1632127810000|2021-09-20 08:50:10|4493.12|4493.12|4493.5|4493.5|4493.5|4493.5|4492.01|4492.01|0
1632127820000|2021-09-20 08:50:20|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1632127830000|2021-09-20 08:50:30|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1632127850000|2021-09-20 08:50:50|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1632127880000|2021-09-20 08:51:20|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.62|4494.62|0
1632127890000|2021-09-20 08:51:30|4494.71|4494.71|4494.71|4494.71|4494.71|4494.71|4494.71|4494.71|0
1632127920000|2021-09-20 08:52:00|4494.36|4494.36|4494.87|4494.87|4494.87|4494.87|4494.36|4494.36|0
1632127950000|2021-09-20 08:52:30|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|0
1632127960000|2021-09-20 08:52:40|4492.26|4492.26|4492.14|4492.14|4492.26|4492.26|4492.14|4492.14|0
1632127980000|2021-09-20 08:53:00|4490.9|4490.9|4490.77|4490.77|4490.9|4490.9|4490.77|4490.77|0
1632127990000|2021-09-20 08:53:10|4489.53|4489.53|4489.53|4489.53|4489.53|4489.53|4489.53|4489.53|0
1632128040000|2021-09-20 08:54:00|4489.36|4489.36|4489.87|4489.87|4490|4490|4489.36|4489.36|0
1632128070000|2021-09-20 08:54:30|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|0
1632128080000|2021-09-20 08:54:40|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|0
1632128100000|2021-09-20 08:55:00|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|0
1632128130000|2021-09-20 08:55:30|4489.74|4489.74|4490.12|4490.12|4490.25|4490.25|4489.74|4489.74|0
1632128150000|2021-09-20 08:55:50|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|0
1632128160000|2021-09-20 08:56:00|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|0
1632128170000|2021-09-20 08:56:10|4488.5|4488.5|4487.14|4487.14|4488.5|4488.5|4487.14|4487.14|0
1632128180000|2021-09-20 08:56:20|4487.26|4487.26|4487.14|4487.14|4487.26|4487.26|4487.14|4487.14|0
1632128190000|2021-09-20 08:56:30|4487.01|4487.01|4488.38|4488.38|4488.38|4488.38|4487.01|4487.01|0
1632128200000|2021-09-20 08:56:40|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|0
1632128210000|2021-09-20 08:56:50|4487.95|4487.95|4488.12|4488.12|4488.12|4488.12|4487.95|4487.95|0
1632128220000|2021-09-20 08:57:00|4486.88|4486.88|4487.14|4487.14|4487.14|4487.14|4486.88|4486.88|0
1632128240000|2021-09-20 08:57:20|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1632128260000|2021-09-20 08:57:40|4487.14|4487.14|4485.77|4485.77|4487.14|4487.14|4485.77|4485.77|0
1632128270000|2021-09-20 08:57:50|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1632128280000|2021-09-20 08:58:00|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|0
1632128320000|2021-09-20 08:58:40|4488.5|4488.5|4487.01|4487.01|4488.5|4488.5|4487.01|4487.01|0
1632128330000|2021-09-20 08:58:50|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|0
1632128340000|2021-09-20 08:59:00|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1632128350000|2021-09-20 08:59:10|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1632128360000|2021-09-20 08:59:20|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1632128390000|2021-09-20 08:59:50|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|0
1632128400000|2021-09-20 09:00:00|4485.56|4485.56|4485.43|4485.43|4485.56|4485.56|4485.43|4485.43|0
1632128410000|2021-09-20 09:00:10|4485.56|4485.56|4484.32|4484.32|4485.56|4485.56|4484.32|4484.32|0
1632128430000|2021-09-20 09:00:30|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|0
1632128470000|2021-09-20 09:01:10|4480.6|4480.6|4480.6|4480.6|4480.6|4480.6|4480.6|4480.6|0
1632128560000|2021-09-20 09:02:40|4478.13|4478.13|4479.36|4479.36|4479.36|4479.36|4478.13|4478.13|0
1632128570000|2021-09-20 09:02:50|4480.6|4480.6|4480.6|4480.6|4480.6|4480.6|4480.6|4480.6|0
1632128590000|2021-09-20 09:03:10|4480.48|4480.48|4479.24|4479.24|4480.48|4480.48|4479.24|4479.24|0
1632128600000|2021-09-20 09:03:20|4478|4478|4478|4478|4478|4478|4478|4478|0
1632128630000|2021-09-20 09:03:50|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|0
1632128710000|2021-09-20 09:05:10|4479.36|4479.36|4479.24|4479.24|4479.36|4479.36|4479.24|4479.24|0
1632128730000|2021-09-20 09:05:30|4478|4478|4478|4478|4478|4478|4478|4478|0
1632128750000|2021-09-20 09:05:50|4479.24|4479.24|4480.48|4480.48|4480.48|4480.48|4479.24|4479.24|0
1632128760000|2021-09-20 09:06:00|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|0
1632128770000|2021-09-20 09:06:10|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|0
1632128780000|2021-09-20 09:06:20|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|0
1632128800000|2021-09-20 09:06:40|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|0
1632128820000|2021-09-20 09:07:00|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|0
1632128840000|2021-09-20 09:07:20|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|0
1632128860000|2021-09-20 09:07:40|4480.43|4480.43|4480.3|4480.3|4480.43|4480.43|4480.3|4480.3|0
1632128870000|2021-09-20 09:07:50|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1632128890000|2021-09-20 09:08:10|4479.19|4479.19|4477.95|4477.95|4479.19|4479.19|4477.95|4477.95|0
1632128900000|2021-09-20 09:08:20|4478.08|4478.08|4476.84|4476.84|4478.08|4478.08|4476.84|4476.84|0
1632128920000|2021-09-20 09:08:40|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|0
1632128930000|2021-09-20 09:08:50|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1632128940000|2021-09-20 09:09:00|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|0
1632128960000|2021-09-20 09:09:20|4473.25|4473.25|4474.49|4474.49|4474.49|4474.49|4473.25|4473.25|0
1632128980000|2021-09-20 09:09:40|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|0
1632129010000|2021-09-20 09:10:10|4472.01|4472.01|4471.88|4471.88|4472.01|4472.01|4471.88|4471.88|0
1632129060000|2021-09-20 09:11:00|4473.12|4473.12|4473.63|4473.63|4473.63|4473.63|4473.12|4473.12|0
1632129080000|2021-09-20 09:11:20|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1632129090000|2021-09-20 09:11:30|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|0
1632129120000|2021-09-20 09:12:00|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1632129150000|2021-09-20 09:12:30|4471.15|4471.15|4470.98|4470.98|4471.15|4471.15|4470.98|4470.98|0
1632129160000|2021-09-20 09:12:40|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|0
1632129180000|2021-09-20 09:13:00|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|0
1632129200000|2021-09-20 09:13:20|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|0
1632129240000|2021-09-20 09:14:00|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|0
1632129270000|2021-09-20 09:14:30|4472.22|4472.22|4471.97|4471.97|4472.22|4472.22|4471.97|4471.97|0
1632129300000|2021-09-20 09:15:00|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|0
1632129330000|2021-09-20 09:15:30|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|0
1632129340000|2021-09-20 09:15:40|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|0
1632129350000|2021-09-20 09:15:50|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|0
1632129370000|2021-09-20 09:16:10|4468.25|4468.25|4467.01|4467.01|4468.25|4468.25|4467.01|4467.01|0
1632129400000|2021-09-20 09:16:40|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|0
1632129410000|2021-09-20 09:16:50|4468.63|4468.63|4468.63|4468.63|4468.8|4468.8|4468.63|4468.63|0
1632129420000|2021-09-20 09:17:00|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|0
1632129500000|2021-09-20 09:18:20|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|0
1632129530000|2021-09-20 09:18:50|4467.01|4467.01|4467.27|4467.27|4467.27|4467.27|4467.01|4467.01|0
1632129560000|2021-09-20 09:19:20|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1632129600000|2021-09-20 09:20:00|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|0
1632129610000|2021-09-20 09:20:10|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|0
1632129620000|2021-09-20 09:20:20|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|0
1632129640000|2021-09-20 09:20:40|4465.95|4465.95|4465.83|4465.83|4465.95|4465.95|4465.83|4465.83|0
1632129670000|2021-09-20 09:21:10|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|0
1632129680000|2021-09-20 09:21:20|4465.57|4465.57|4466.81|4466.81|4466.81|4466.81|4465.57|4465.57|0
1632129690000|2021-09-20 09:21:30|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|0
1632129700000|2021-09-20 09:21:40|4465.19|4465.19|4465.32|4465.32|4465.32|4465.32|4465.19|4465.19|0
1632129710000|2021-09-20 09:21:50|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|0
1632129720000|2021-09-20 09:22:00|4468.18|4468.18|4466.94|4466.94|4468.18|4468.18|4466.94|4466.94|0
1632129730000|2021-09-20 09:22:10|4465.7|4465.7|4468.18|4468.18|4468.18|4468.18|4465.7|4465.7|0
1632129740000|2021-09-20 09:22:20|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|0
1632129770000|2021-09-20 09:22:50|4466.68|4466.68|4466.3|4466.3|4466.68|4466.68|4465.06|4465.06|0
1632129780000|2021-09-20 09:23:00|4466.82|4466.82|4467.16|4467.16|4467.16|4467.16|4466.82|4466.82|0
1632129790000|2021-09-20 09:23:10|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|0
1632129810000|2021-09-20 09:23:30|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1632129830000|2021-09-20 09:23:50|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|0
1632129840000|2021-09-20 09:24:00|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1632129880000|2021-09-20 09:24:40|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|0
1632129900000|2021-09-20 09:25:00|4467.73|4467.73|4467.85|4467.85|4467.85|4467.85|4467.73|4467.73|0
1632129960000|2021-09-20 09:26:00|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1632129990000|2021-09-20 09:26:30|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|0
1632130010000|2021-09-20 09:26:50|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|0
1632130020000|2021-09-20 09:27:00|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|0
1632130030000|2021-09-20 09:27:10|4470.97|4470.97|4470.71|4470.71|4470.97|4470.97|4470.71|4470.71|0
1632130040000|2021-09-20 09:27:20|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|0
1632130090000|2021-09-20 09:28:10|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|0
1632130110000|2021-09-20 09:28:30|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1632130120000|2021-09-20 09:28:40|4468.06|4468.06|4468.41|4468.41|4468.41|4468.41|4468.06|4468.06|0
1632130140000|2021-09-20 09:29:00|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|0
1632130190000|2021-09-20 09:29:50|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|0
1632130200000|2021-09-20 09:30:00|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|0
1632130210000|2021-09-20 09:30:10|4467.26|4467.26|4468.83|4468.83|4468.83|4468.83|4467.09|4467.09|0
1632130260000|2021-09-20 09:31:00|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|0
1632130270000|2021-09-20 09:31:10|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1632130280000|2021-09-20 09:31:20|4468.45|4468.45|4467.21|4467.21|4468.45|4468.45|4467.21|4467.21|0
1632130360000|2021-09-20 09:32:40|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|0
1632130370000|2021-09-20 09:32:50|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1632130380000|2021-09-20 09:33:00|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|0
1632130390000|2021-09-20 09:33:10|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1632130470000|2021-09-20 09:34:30|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1632130480000|2021-09-20 09:34:40|4463.5|4463.5|4464.73|4464.73|4464.73|4464.73|4463.5|4463.5|0
1632130520000|2021-09-20 09:35:20|4464.61|4464.61|4465.85|4465.85|4465.85|4465.85|4464.61|4464.61|0
1632130560000|2021-09-20 09:36:00|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|0
1632130600000|2021-09-20 09:36:40|4465.85|4465.85|4465.85|4465.85|4465.85|4465.85|4465.85|4465.85|0
1632130660000|2021-09-20 09:37:40|4465.59|4465.59|4463.11|4463.11|4465.59|4465.59|4463.11|4463.11|0
1632130690000|2021-09-20 09:38:10|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|0
1632130720000|2021-09-20 09:38:40|4459.4|4459.4|4459.27|4459.27|4459.4|4459.4|4459.27|4459.27|0
1632130760000|2021-09-20 09:39:20|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|4459.27|4459.27|0
1632130780000|2021-09-20 09:39:40|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1632130800000|2021-09-20 09:40:00|4456.79|4456.79|4455.43|4455.43|4456.79|4456.79|4455.43|4455.43|0
1632130810000|2021-09-20 09:40:10|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|0
1632130920000|2021-09-20 09:42:00|4456.66|4456.66|4455.43|4455.43|4456.66|4456.66|4455.43|4455.43|0
1632130930000|2021-09-20 09:42:10|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1632130940000|2021-09-20 09:42:20|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|0
1632130950000|2021-09-20 09:42:30|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|0
1632130960000|2021-09-20 09:42:40|4455.68|4455.68|4454.19|4454.19|4455.68|4455.68|4454.19|4454.19|0
1632131010000|2021-09-20 09:43:30|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|0
1632131050000|2021-09-20 09:44:10|4451.84|4451.84|4451.96|4451.96|4451.96|4451.96|4451.84|4451.84|0
1632131100000|2021-09-20 09:45:00|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1632131110000|2021-09-20 09:45:10|4453.07|4453.07|4451.84|4451.84|4453.07|4453.07|4451.84|4451.84|0
1632131150000|2021-09-20 09:45:50|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|0
1632131180000|2021-09-20 09:46:20|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|0
1632131190000|2021-09-20 09:46:30|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|0
1632131200000|2021-09-20 09:46:40|4450.6|4450.6|4449.36|4449.36|4450.6|4450.6|4449.36|4449.36|0
1632131210000|2021-09-20 09:46:50|4449.23|4449.23|4449.1|4449.1|4449.23|4449.23|4449.1|4449.1|0
1632131250000|2021-09-20 09:47:30|4448.85|4448.85|4448.59|4448.59|4448.85|4448.85|4448.59|4448.59|0
1632131290000|2021-09-20 09:48:10|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|0
1632131300000|2021-09-20 09:48:20|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|0
1632131310000|2021-09-20 09:48:30|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1632131340000|2021-09-20 09:49:00|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|0
1632131380000|2021-09-20 09:49:40|4446.72|4446.72|4446.72|4446.72|4446.72|4446.72|4446.72|4446.72|0
1632131400000|2021-09-20 09:50:00|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1632131410000|2021-09-20 09:50:10|4445.1|4445.1|4445.1|4445.1|4445.1|4445.1|4445.1|4445.1|0
1632131420000|2021-09-20 09:50:20|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|0
1632131430000|2021-09-20 09:50:30|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|0
1632131450000|2021-09-20 09:50:50|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|0
1632131470000|2021-09-20 09:51:10|4445.79|4445.79|4447.28|4447.28|4447.28|4447.28|4445.79|4445.79|0
1632131480000|2021-09-20 09:51:20|4447.41|4447.41|4447.54|4447.54|4447.54|4447.54|4447.41|4447.41|0
1632131490000|2021-09-20 09:51:30|4448.78|4448.78|4450.18|4450.18|4450.18|4450.18|4448.78|4448.78|0
1632131500000|2021-09-20 09:51:40|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1632131510000|2021-09-20 09:51:50|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1632131520000|2021-09-20 09:52:00|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|0
1632131560000|2021-09-20 09:52:40|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1632131600000|2021-09-20 09:53:20|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|0
1632131670000|2021-09-20 09:54:30|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|0
1632131680000|2021-09-20 09:54:40|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1632131700000|2021-09-20 09:55:00|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|0
1632131720000|2021-09-20 09:55:20|4451.42|4451.42|4452.66|4452.66|4452.66|4452.66|4451.42|4451.42|0
1632131730000|2021-09-20 09:55:30|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|0
1632131770000|2021-09-20 09:56:10|4453.77|4453.77|4453.77|4453.77|4453.77|4453.77|4453.77|4453.77|0
1632131780000|2021-09-20 09:56:20|4454.03|4454.03|4457.75|4457.75|4457.75|4457.75|4454.03|4454.03|0
1632131790000|2021-09-20 09:56:30|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|0
1632131810000|2021-09-20 09:56:50|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|0
1632131840000|2021-09-20 09:57:20|4453.9|4453.9|4454.03|4454.03|4454.28|4454.28|4453.9|4453.9|0
1632131850000|2021-09-20 09:57:30|4453.77|4453.77|4453.77|4453.77|4453.77|4453.77|4453.77|4453.77|0
1632131860000|2021-09-20 09:57:40|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1632131930000|2021-09-20 09:58:50|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|0
1632131990000|2021-09-20 09:59:50|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|0
1632132070000|2021-09-20 10:01:10|4450.06|4450.06|4448.82|4448.82|4450.06|4450.06|4448.82|4448.82|0
1632132150000|2021-09-20 10:02:30|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1632132170000|2021-09-20 10:02:50|4449.33|4449.33|4449.2|4449.2|4449.33|4449.33|4449.2|4449.2|0
1632132180000|2021-09-20 10:03:00|4448.56|4448.56|4448.44|4448.44|4448.56|4448.56|4447.93|4447.93|0
1632132190000|2021-09-20 10:03:10|4449.68|4449.68|4448.44|4448.44|4450.92|4450.92|4448.44|4448.44|0
1632132200000|2021-09-20 10:03:20|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1632132220000|2021-09-20 10:03:40|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|0
1632132230000|2021-09-20 10:03:50|4447.45|4447.45|4446.21|4446.21|4447.45|4447.45|4446.21|4446.21|0
1632132240000|2021-09-20 10:04:00|4444.97|4444.97|4443.86|4443.86|4444.97|4444.97|4443.73|4443.73|0
1632132250000|2021-09-20 10:04:10|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1632132260000|2021-09-20 10:04:20|4442.37|4442.37|4443.61|4443.61|4443.61|4443.61|4442.37|4442.37|0
1632132310000|2021-09-20 10:05:10|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|0
1632132320000|2021-09-20 10:05:20|4441.13|4441.13|4439.89|4439.89|4441.13|4441.13|4439.89|4439.89|0
1632132330000|2021-09-20 10:05:30|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|0
1632132340000|2021-09-20 10:05:40|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1632132460000|2021-09-20 10:07:40|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|0
1632132520000|2021-09-20 10:08:40|4443.61|4443.61|4441|4441|4443.61|4443.61|4441|4441|0
1632132540000|2021-09-20 10:09:00|4440.66|4440.66|4438.75|4438.75|4440.66|4440.66|4438.75|4438.75|0
1632132550000|2021-09-20 10:09:10|4438.49|4438.49|4439.6|4439.6|4439.6|4439.6|4438.36|4438.36|0
1632132560000|2021-09-20 10:09:20|4438.36|4438.36|4437.85|4437.85|4438.36|4438.36|4437.85|4437.85|0
1632132570000|2021-09-20 10:09:30|4437.73|4437.73|4436.15|4436.15|4437.73|4437.73|4434.91|4434.91|0
1632132580000|2021-09-20 10:09:40|4436.02|4436.02|4435.64|4435.64|4436.02|4436.02|4435.64|4435.64|0
1632132600000|2021-09-20 10:10:00|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1632132630000|2021-09-20 10:10:30|4437.26|4437.26|4437.26|4437.26|4438.5|4438.5|4437.26|4437.26|0
1632132660000|2021-09-20 10:11:00|4437.6|4437.6|4437.09|4437.09|4437.6|4437.6|4437.09|4437.09|0
1632132670000|2021-09-20 10:11:10|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|0
1632132680000|2021-09-20 10:11:20|4436.23|4436.23|4435.98|4435.98|4436.23|4436.23|4435.98|4435.98|0
1632132700000|2021-09-20 10:11:40|4435.73|4435.73|4435.6|4435.6|4435.73|4435.73|4435.6|4435.6|0
1632132760000|2021-09-20 10:12:40|4438.08|4438.08|4439.32|4439.32|4439.32|4439.32|4438.08|4438.08|0
1632132770000|2021-09-20 10:12:50|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1632132790000|2021-09-20 10:13:10|4436.84|4436.84|4436.58|4436.58|4436.84|4436.84|4436.58|4436.58|0
1632132810000|2021-09-20 10:13:30|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|0
1632132850000|2021-09-20 10:14:10|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1632132900000|2021-09-20 10:15:00|4434.88|4434.88|4435|4435|4435|4435|4434.88|4434.88|0
1632132910000|2021-09-20 10:15:10|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|0
1632132960000|2021-09-20 10:16:00|4436.37|4436.37|4437.86|4437.86|4437.86|4437.86|4436.37|4436.37|0
1632132970000|2021-09-20 10:16:10|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|0
1632132990000|2021-09-20 10:16:30|4437.61|4437.61|4437.36|4437.36|4437.61|4437.61|4437.36|4437.36|0
1632133020000|2021-09-20 10:17:00|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1632133030000|2021-09-20 10:17:10|4439.83|4439.83|4440|4440|4440|4440|4439.83|4439.83|0
1632133050000|2021-09-20 10:17:30|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1632133090000|2021-09-20 10:18:10|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1632133120000|2021-09-20 10:18:40|4445.09|4445.09|4443.85|4443.85|4445.09|4445.09|4443.85|4443.85|0
1632133170000|2021-09-20 10:19:30|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1632133190000|2021-09-20 10:19:50|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1632133230000|2021-09-20 10:20:30|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4438.89|4438.89|0
1632133260000|2021-09-20 10:21:00|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1632133270000|2021-09-20 10:21:10|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1632133330000|2021-09-20 10:22:10|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|0
1632133370000|2021-09-20 10:22:50|4444.1|4444.1|4444.23|4444.23|4444.23|4444.23|4444.1|4444.1|0
1632133380000|2021-09-20 10:23:00|4443.98|4443.98|4443.85|4443.85|4443.98|4443.98|4443.85|4443.85|0
1632133390000|2021-09-20 10:23:10|4443.72|4443.72|4440|4440|4443.72|4443.72|4440|4440|0
1632133500000|2021-09-20 10:25:00|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|0
1632133520000|2021-09-20 10:25:20|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1632133530000|2021-09-20 10:25:30|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1632133570000|2021-09-20 10:26:10|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1632133610000|2021-09-20 10:26:50|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|0
1632133620000|2021-09-20 10:27:00|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1632133630000|2021-09-20 10:27:10|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1632133640000|2021-09-20 10:27:20|4441.12|4441.12|4439.88|4439.88|4441.12|4441.12|4439.88|4439.88|0
1632133660000|2021-09-20 10:27:40|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1632133670000|2021-09-20 10:27:50|4440.39|4440.39|4439.15|4439.15|4440.39|4440.39|4439.15|4439.15|0
1632133700000|2021-09-20 10:28:20|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|0
1632133740000|2021-09-20 10:29:00|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1632133770000|2021-09-20 10:29:30|4441.75|4441.75|4442.01|4442.01|4442.01|4442.01|4441.75|4441.75|0
1632133800000|2021-09-20 10:30:00|4443.24|4443.24|4442.99|4442.99|4443.24|4443.24|4442.99|4442.99|0
1632133810000|2021-09-20 10:30:10|4441.75|4441.75|4441.88|4441.88|4441.88|4441.88|4441.75|4441.75|0
1632133920000|2021-09-20 10:32:00|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1632133930000|2021-09-20 10:32:10|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1632133970000|2021-09-20 10:32:50|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|0
1632133990000|2021-09-20 10:33:10|4444.18|4444.18|4444.68|4444.68|4444.68|4444.68|4444.18|4444.18|0
1632134020000|2021-09-20 10:33:40|4444.94|4444.94|4445.07|4445.07|4445.07|4445.07|4444.94|4444.94|0
1632134040000|2021-09-20 10:34:00|4443.83|4443.83|4441.35|4441.35|4443.83|4443.83|4441.35|4441.35|0
1632134070000|2021-09-20 10:34:30|4441.47|4441.47|4442.71|4442.71|4442.71|4442.71|4441.47|4441.47|0
1632134090000|2021-09-20 10:34:50|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1632134120000|2021-09-20 10:35:20|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1632134130000|2021-09-20 10:35:30|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1632134140000|2021-09-20 10:35:40|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|0
1632134150000|2021-09-20 10:35:50|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|0
1632134160000|2021-09-20 10:36:00|4443.7|4443.7|4443.45|4443.45|4443.7|4443.7|4443.45|4443.45|0
1632134170000|2021-09-20 10:36:10|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|0
1632134180000|2021-09-20 10:36:20|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|0
1632134190000|2021-09-20 10:36:30|4444.73|4444.73|4444.48|4444.48|4444.73|4444.73|4444.48|4444.48|0
1632134200000|2021-09-20 10:36:40|4444.6|4444.6|4443.36|4443.36|4444.6|4444.6|4443.36|4443.36|0
1632134210000|2021-09-20 10:36:50|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1632134230000|2021-09-20 10:37:10|4441.87|4441.87|4440.63|4440.63|4441.87|4441.87|4440.63|4440.63|0
1632134260000|2021-09-20 10:37:40|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1632134280000|2021-09-20 10:38:00|4439.52|4439.52|4436.87|4436.87|4439.52|4439.52|4436.74|4436.74|0
1632134290000|2021-09-20 10:38:10|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|0
1632134300000|2021-09-20 10:38:20|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1632134370000|2021-09-20 10:39:30|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1632134400000|2021-09-20 10:40:00|4433.03|4433.03|4432.3|4432.3|4433.03|4433.03|4432.3|4432.3|0
1632134410000|2021-09-20 10:40:10|4432.43|4432.43|4432.56|4432.56|4432.69|4432.69|4432.3|4432.3|0
1632134430000|2021-09-20 10:40:30|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1632134440000|2021-09-20 10:40:40|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|0
1632134460000|2021-09-20 10:41:00|4432.81|4432.81|4432.64|4432.64|4432.81|4432.81|4432.64|4432.64|0
1632134480000|2021-09-20 10:41:20|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1632134490000|2021-09-20 10:41:30|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1632134500000|2021-09-20 10:41:40|4433.15|4433.15|4432.77|4432.77|4433.15|4433.15|4432.77|4432.77|0
1632134560000|2021-09-20 10:42:40|4431.53|4431.53|4429.05|4429.05|4431.53|4431.53|4429.05|4429.05|0
1632134570000|2021-09-20 10:42:50|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1632134580000|2021-09-20 10:43:00|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1632134600000|2021-09-20 10:43:20|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1632134630000|2021-09-20 10:43:50|4425.43|4425.43|4425.68|4425.68|4425.93|4425.93|4425.43|4425.43|0
1632134650000|2021-09-20 10:44:10|4424.44|4424.44|4425.68|4425.68|4425.68|4425.68|4424.44|4424.44|0
1632134690000|2021-09-20 10:44:50|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1632134700000|2021-09-20 10:45:00|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1632134760000|2021-09-20 10:46:00|4427.3|4427.3|4424.82|4424.82|4427.3|4427.3|4424.82|4424.82|0
1632134770000|2021-09-20 10:46:10|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1632134780000|2021-09-20 10:46:20|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1632134800000|2021-09-20 10:46:40|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1632134930000|2021-09-20 10:48:50|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1632135020000|2021-09-20 10:50:20|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1632135030000|2021-09-20 10:50:30|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1632135050000|2021-09-20 10:50:50|4423.58|4423.58|4424.82|4424.82|4424.82|4424.82|4423.58|4423.58|0
1632135080000|2021-09-20 10:51:20|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|0
1632135090000|2021-09-20 10:51:30|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1632135100000|2021-09-20 10:51:40|4424.02|4424.02|4424.02|4424.02|4424.02|4424.02|4424.02|4424.02|0
1632135110000|2021-09-20 10:51:50|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|0
1632135130000|2021-09-20 10:52:10|4422.52|4422.52|4421.29|4421.29|4422.52|4422.52|4421.29|4421.29|0
1632135200000|2021-09-20 10:53:20|4420.95|4420.95|4421.46|4421.46|4421.46|4421.46|4420.95|4420.95|0
1632135210000|2021-09-20 10:53:30|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|0
1632135260000|2021-09-20 10:54:20|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|0
1632135280000|2021-09-20 10:54:40|4419.88|4419.88|4417.4|4417.4|4419.88|4419.88|4417.4|4417.4|0
1632135300000|2021-09-20 10:55:00|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|0
1632135320000|2021-09-20 10:55:20|4418.13|4418.13|4419.37|4419.37|4419.37|4419.37|4418.13|4418.13|0
1632135350000|2021-09-20 10:55:50|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1632135360000|2021-09-20 10:56:00|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1632135400000|2021-09-20 10:56:40|4416.64|4416.64|4416.64|4416.64|4416.64|4416.64|4416.64|4416.64|0
1632135410000|2021-09-20 10:56:50|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1632135420000|2021-09-20 10:57:00|4416.13|4416.13|4416.26|4416.26|4416.26|4416.26|4416.13|4416.13|0
1632135480000|2021-09-20 10:58:00|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1632135520000|2021-09-20 10:58:40|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1632135580000|2021-09-20 10:59:40|4416.77|4416.77|4419.24|4419.24|4419.24|4419.24|4416.77|4416.77|0
1632135600000|2021-09-20 11:00:00|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1632135610000|2021-09-20 11:00:10|4417.88|4417.88|4419.12|4419.12|4419.12|4419.12|4417.88|4417.88|0
1632135620000|2021-09-20 11:00:20|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1632135640000|2021-09-20 11:00:40|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|0
1632135680000|2021-09-20 11:01:20|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1632135750000|2021-09-20 11:02:30|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1632135840000|2021-09-20 11:04:00|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|0
1632135870000|2021-09-20 11:04:30|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1632135900000|2021-09-20 11:05:00|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1632135970000|2021-09-20 11:06:10|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|0
1632136030000|2021-09-20 11:07:10|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1632136050000|2021-09-20 11:07:30|4415.27|4415.27|4416.51|4416.51|4416.51|4416.51|4415.27|4415.27|0
1632136100000|2021-09-20 11:08:20|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|0
1632136110000|2021-09-20 11:08:30|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|0
1632136150000|2021-09-20 11:09:10|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|0
1632136220000|2021-09-20 11:10:20|4418.99|4418.99|4419.12|4419.12|4419.12|4419.12|4418.99|4418.99|0
1632136250000|2021-09-20 11:10:50|4420.36|4420.36|4421.59|4421.59|4421.59|4421.59|4420.36|4420.36|0
1632136260000|2021-09-20 11:11:00|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|0
1632136270000|2021-09-20 11:11:10|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1632136280000|2021-09-20 11:11:20|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1632136290000|2021-09-20 11:11:30|4422.58|4422.58|4421.34|4421.34|4422.58|4422.58|4421.34|4421.34|0
1632136350000|2021-09-20 11:12:30|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1632136410000|2021-09-20 11:13:30|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1632136430000|2021-09-20 11:13:50|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|0
1632136480000|2021-09-20 11:14:40|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1632136500000|2021-09-20 11:15:00|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1632136510000|2021-09-20 11:15:10|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1632136520000|2021-09-20 11:15:20|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|0
1632136560000|2021-09-20 11:16:00|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1632136580000|2021-09-20 11:16:20|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1632136620000|2021-09-20 11:17:00|4425.06|4425.06|4424.93|4424.93|4425.06|4425.06|4424.93|4424.93|0
1632136630000|2021-09-20 11:17:10|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|0
1632136640000|2021-09-20 11:17:20|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1632136650000|2021-09-20 11:17:30|4427.41|4427.41|4427.28|4427.28|4427.41|4427.41|4427.28|4427.28|0
1632136660000|2021-09-20 11:17:40|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|0
1632136700000|2021-09-20 11:18:20|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1632136720000|2021-09-20 11:18:40|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1632136730000|2021-09-20 11:18:50|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|0
1632136780000|2021-09-20 11:19:40|4428.39|4428.39|4428.27|4428.27|4428.39|4428.39|4428.27|4428.27|0
1632136810000|2021-09-20 11:20:10|4428.39|4428.39|4428.27|4428.27|4428.39|4428.39|4428.27|4428.27|0
1632136830000|2021-09-20 11:20:30|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|0
1632136970000|2021-09-20 11:22:50|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1632137000000|2021-09-20 11:23:20|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|0
1632137010000|2021-09-20 11:23:30|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.01|4426.01|0
1632137030000|2021-09-20 11:23:50|4426.65|4426.65|4426.65|4426.65|4426.77|4426.77|4426.65|4426.65|0
1632137040000|2021-09-20 11:24:00|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|0
1632137060000|2021-09-20 11:24:20|4425.88|4425.88|4425.37|4425.37|4425.88|4425.88|4425.37|4425.37|0
1632137140000|2021-09-20 11:25:40|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1632137190000|2021-09-20 11:26:30|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|0
1632137200000|2021-09-20 11:26:40|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|0
1632137260000|2021-09-20 11:27:40|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1632137280000|2021-09-20 11:28:00|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1632137320000|2021-09-20 11:28:40|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1632137340000|2021-09-20 11:29:00|4426.49|4426.49|4426.87|4426.87|4426.87|4426.87|4426.49|4426.49|0
1632137360000|2021-09-20 11:29:20|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1632137370000|2021-09-20 11:29:30|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|0
1632137400000|2021-09-20 11:30:00|4427.68|4427.68|4428.92|4428.92|4428.92|4428.92|4427.68|4427.68|0
1632137410000|2021-09-20 11:30:10|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1632137420000|2021-09-20 11:30:20|4426.44|4426.44|4425.2|4425.2|4426.44|4426.44|4425.2|4425.2|0
1632137430000|2021-09-20 11:30:30|4423.96|4423.96|4422.22|4422.22|4423.96|4423.96|4422.22|4422.22|0
1632137460000|2021-09-20 11:31:00|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|0
1632137490000|2021-09-20 11:31:30|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|0
1632137530000|2021-09-20 11:32:10|4418.24|4418.24|4420.6|4420.6|4420.72|4420.72|4418.24|4418.24|0
1632137550000|2021-09-20 11:32:30|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|0
1632137560000|2021-09-20 11:32:40|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1632137580000|2021-09-20 11:33:00|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|0
1632137590000|2021-09-20 11:33:10|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|0
1632137640000|2021-09-20 11:34:00|4417.9|4417.9|4415.29|4415.29|4417.9|4417.9|4415.29|4415.29|0
1632137660000|2021-09-20 11:34:20|4415.68|4415.68|4415.93|4415.93|4415.93|4415.93|4415.68|4415.68|0
1632137670000|2021-09-20 11:34:30|4417.17|4417.17|4418.41|4418.41|4418.41|4418.41|4417.17|4417.17|0
1632137680000|2021-09-20 11:34:40|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|0
1632137690000|2021-09-20 11:34:50|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|0
1632137720000|2021-09-20 11:35:20|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|0
1632137740000|2021-09-20 11:35:40|4416.06|4416.06|4417.3|4417.3|4417.3|4417.3|4416.06|4416.06|0
1632137780000|2021-09-20 11:36:20|4417.42|4417.42|4419.9|4419.9|4419.9|4419.9|4417.42|4417.42|0
1632137790000|2021-09-20 11:36:30|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|0
1632137800000|2021-09-20 11:36:40|4417.3|4417.3|4417.04|4417.04|4417.3|4417.3|4417.04|4417.04|0
1632137880000|2021-09-20 11:38:00|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|0
1632137910000|2021-09-20 11:38:30|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|0
1632137930000|2021-09-20 11:38:50|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|0
1632137940000|2021-09-20 11:39:00|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|0
1632137960000|2021-09-20 11:39:20|4420.28|4420.28|4420.15|4420.15|4420.28|4420.28|4420.15|4420.15|0
1632137990000|2021-09-20 11:39:50|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|0
1632138060000|2021-09-20 11:41:00|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|0
1632138070000|2021-09-20 11:41:10|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1632138080000|2021-09-20 11:41:20|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|0
1632138090000|2021-09-20 11:41:30|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1632138100000|2021-09-20 11:41:40|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|0
1632138110000|2021-09-20 11:41:50|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|0
1632138120000|2021-09-20 11:42:00|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|0
1632138190000|2021-09-20 11:43:10|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|0
1632138220000|2021-09-20 11:43:40|4424.85|4424.85|4425.36|4425.36|4425.36|4425.36|4424.85|4424.85|0
1632138240000|2021-09-20 11:44:00|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1632138260000|2021-09-20 11:44:20|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1632138300000|2021-09-20 11:45:00|4427.84|4427.84|4427.45|4427.45|4427.84|4427.84|4427.45|4427.45|0
1632138310000|2021-09-20 11:45:10|4428.69|4428.69|4427.45|4427.45|4428.69|4428.69|4427.45|4427.45|0
1632138370000|2021-09-20 11:46:10|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|0
1632138400000|2021-09-20 11:46:40|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1632138460000|2021-09-20 11:47:40|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1632138470000|2021-09-20 11:47:50|4429.07|4429.07|4429.07|4429.07|4429.07|4429.07|4429.07|4429.07|0
1632138480000|2021-09-20 11:48:00|4428.56|4428.56|4428.39|4428.39|4428.56|4428.56|4428.39|4428.39|0
1632138560000|2021-09-20 11:49:20|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|0
1632138600000|2021-09-20 11:50:00|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|0
1632138630000|2021-09-20 11:50:30|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|0
1632138650000|2021-09-20 11:50:50|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|0
1632138660000|2021-09-20 11:51:00|4433.99|4433.99|4435.23|4435.23|4435.23|4435.23|4433.99|4433.99|0
1632138690000|2021-09-20 11:51:30|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1632138720000|2021-09-20 11:52:00|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|0
1632138740000|2021-09-20 11:52:20|4437.19|4437.19|4435.95|4435.95|4437.19|4437.19|4435.95|4435.95|0
1632138750000|2021-09-20 11:52:30|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1632138770000|2021-09-20 11:52:50|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|0
1632138810000|2021-09-20 11:53:30|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1632138850000|2021-09-20 11:54:10|4433.09|4433.09|4432.58|4432.58|4433.09|4433.09|4432.58|4432.58|0
1632138860000|2021-09-20 11:54:20|4432.71|4432.71|4431.59|4431.59|4432.83|4432.83|4431.59|4431.59|0
1632138890000|2021-09-20 11:54:50|4431.85|4431.85|4431.85|4431.85|4431.85|4431.85|4431.85|4431.85|0
1632138900000|2021-09-20 11:55:00|4432.1|4432.1|4432.23|4432.23|4432.23|4432.23|4432.1|4432.1|0
1632138910000|2021-09-20 11:55:10|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|0
1632138920000|2021-09-20 11:55:20|4434.71|4434.71|4435.95|4435.95|4435.95|4435.95|4434.71|4434.71|0
1632138950000|2021-09-20 11:55:50|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|0
1632138960000|2021-09-20 11:56:00|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1632138970000|2021-09-20 11:56:10|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1632139020000|2021-09-20 11:57:00|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1632139030000|2021-09-20 11:57:10|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1632139040000|2021-09-20 11:57:20|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1632139050000|2021-09-20 11:57:30|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1632139090000|2021-09-20 11:58:10|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1632139100000|2021-09-20 11:58:20|4440.78|4440.78|4439.54|4439.54|4440.78|4440.78|4439.54|4439.54|0
1632139150000|2021-09-20 11:59:10|4439.41|4439.41|4435.69|4435.69|4439.41|4439.41|4435.69|4435.69|0
1632139170000|2021-09-20 11:59:30|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1632139190000|2021-09-20 11:59:50|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1632139270000|2021-09-20 12:01:10|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.41|4434.41|0
1632139280000|2021-09-20 12:01:20|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|0
1632139300000|2021-09-20 12:01:40|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1632139310000|2021-09-20 12:01:50|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1632139340000|2021-09-20 12:02:20|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1632139370000|2021-09-20 12:02:50|4435.78|4435.78|4437.02|4437.02|4437.02|4437.02|4435.78|4435.78|0
1632139390000|2021-09-20 12:03:10|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1632139410000|2021-09-20 12:03:30|4439.02|4439.02|4439.4|4439.4|4439.4|4439.4|4439.02|4439.02|0
1632139430000|2021-09-20 12:03:50|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|0
1632139510000|2021-09-20 12:05:10|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1632139520000|2021-09-20 12:05:20|4438.41|4438.41|4438.16|4438.16|4438.41|4438.41|4438.16|4438.16|0
1632139530000|2021-09-20 12:05:30|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|0
1632139560000|2021-09-20 12:06:00|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|0
1632139580000|2021-09-20 12:06:20|4439.4|4439.4|4439.02|4439.02|4439.4|4439.4|4439.02|4439.02|0
1632139600000|2021-09-20 12:06:40|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|0
1632139660000|2021-09-20 12:07:40|4442.99|4442.99|4444.23|4444.23|4444.23|4444.23|4442.99|4442.99|0
1632139670000|2021-09-20 12:07:50|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1632139690000|2021-09-20 12:08:10|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|0
1632139700000|2021-09-20 12:08:20|4444.48|4444.48|4443.24|4443.24|4444.48|4444.48|4443.24|4443.24|0
1632139710000|2021-09-20 12:08:30|4442|4442|4442|4442|4442|4442|4442|4442|0
1632139730000|2021-09-20 12:08:50|4440.77|4440.77|4442|4442|4442|4442|4440.77|4440.77|0
1632139740000|2021-09-20 12:09:00|4441.62|4441.62|4440.38|4440.38|4441.62|4441.62|4440.38|4440.38|0
1632139750000|2021-09-20 12:09:10|4440.21|4440.21|4441.28|4441.28|4441.28|4441.28|4439.87|4439.87|0
1632139770000|2021-09-20 12:09:30|4440.04|4440.04|4439.66|4439.66|4440.04|4440.04|4439.66|4439.66|0
1632139800000|2021-09-20 12:10:00|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|0
1632139820000|2021-09-20 12:10:20|4438.42|4438.42|4439.16|4439.16|4439.16|4439.16|4437.92|4437.92|0
1632139850000|2021-09-20 12:10:50|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1632139860000|2021-09-20 12:11:00|4439.11|4439.11|4439.28|4439.28|4439.28|4439.28|4439.11|4439.11|0
1632139880000|2021-09-20 12:11:20|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|0
1632139890000|2021-09-20 12:11:30|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1632139900000|2021-09-20 12:11:40|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1632139940000|2021-09-20 12:12:20|4440.39|4440.39|4440.78|4440.78|4440.78|4440.78|4440.39|4440.39|0
1632139960000|2021-09-20 12:12:40|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1632139980000|2021-09-20 12:13:00|4443.25|4443.25|4442.14|4442.14|4443.38|4443.38|4442.14|4442.14|0
1632140030000|2021-09-20 12:13:50|4440.9|4440.9|4441.03|4441.03|4441.03|4441.03|4440.9|4440.9|0
1632140040000|2021-09-20 12:14:00|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1632140080000|2021-09-20 12:14:40|4441.03|4441.03|4439.79|4439.79|4441.03|4441.03|4439.79|4439.79|0
1632140100000|2021-09-20 12:15:00|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1632140120000|2021-09-20 12:15:20|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1632140140000|2021-09-20 12:15:40|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1632140170000|2021-09-20 12:16:10|4440.9|4440.9|4440.78|4440.78|4440.9|4440.9|4440.78|4440.78|0
1632140180000|2021-09-20 12:16:20|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1632140200000|2021-09-20 12:16:40|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|0
1632140210000|2021-09-20 12:16:50|4437.83|4437.83|4436.59|4436.59|4437.83|4437.83|4436.59|4436.59|0
1632140240000|2021-09-20 12:17:20|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1632140250000|2021-09-20 12:17:30|4436.93|4436.93|4438.34|4438.34|4438.34|4438.34|4436.93|4436.93|0
1632140280000|2021-09-20 12:18:00|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4438.34|4438.34|0
1632140320000|2021-09-20 12:18:40|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1632140410000|2021-09-20 12:20:10|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|0
1632140440000|2021-09-20 12:20:40|4437.96|4437.96|4434.24|4434.24|4437.96|4437.96|4434.24|4434.24|0
1632140470000|2021-09-20 12:21:10|4434.49|4434.49|4434.62|4434.62|4434.62|4434.62|4434.49|4434.49|0
1632140500000|2021-09-20 12:21:40|4433.38|4433.38|4430.77|4430.77|4433.38|4433.38|4430.77|4430.77|0
1632140510000|2021-09-20 12:21:50|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1632140560000|2021-09-20 12:22:40|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1632140570000|2021-09-20 12:22:50|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|0
1632140600000|2021-09-20 12:23:20|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|0
1632140670000|2021-09-20 12:24:30|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|0
1632140680000|2021-09-20 12:24:40|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1632140690000|2021-09-20 12:24:50|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|0
1632140700000|2021-09-20 12:25:00|4431.29|4431.29|4431.17|4431.17|4431.29|4431.29|4431.17|4431.17|0
1632140730000|2021-09-20 12:25:30|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|0
1632140740000|2021-09-20 12:25:40|4430.74|4430.74|4430.61|4430.61|4430.74|4430.74|4430.61|4430.61|0
1632140750000|2021-09-20 12:25:50|4430.27|4430.27|4430.44|4430.44|4430.44|4430.44|4430.27|4430.27|0
1632140810000|2021-09-20 12:26:50|4430.7|4430.7|4433|4433|4433|4433|4430.7|4430.7|0
1632140830000|2021-09-20 12:27:10|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|0
1632140840000|2021-09-20 12:27:20|4435.48|4435.48|4435.61|4435.61|4435.61|4435.61|4435.48|4435.48|0
1632140860000|2021-09-20 12:27:40|4435.99|4435.99|4435.61|4435.61|4435.99|4435.99|4435.61|4435.61|0
1632140870000|2021-09-20 12:27:50|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1632140880000|2021-09-20 12:28:00|4434.24|4434.24|4433|4433|4434.24|4434.24|4433|4433|0
1632140900000|2021-09-20 12:28:20|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|0
1632140930000|2021-09-20 12:28:50|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1632140950000|2021-09-20 12:29:10|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1632141000000|2021-09-20 12:30:00|4436.34|4436.34|4433.86|4433.86|4436.34|4436.34|4433.86|4433.86|0
1632141020000|2021-09-20 12:30:20|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|0
1632141040000|2021-09-20 12:30:40|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|0
1632141070000|2021-09-20 12:31:10|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|0
1632141120000|2021-09-20 12:32:00|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4427.67|4427.67|0
1632141130000|2021-09-20 12:32:10|4427.67|4427.67|4427.92|4427.92|4427.92|4427.92|4427.67|4427.67|0
1632141150000|2021-09-20 12:32:30|4424.2|4424.2|4421.34|4421.34|4424.2|4424.2|4421.34|4421.34|0
1632141160000|2021-09-20 12:32:40|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1632141180000|2021-09-20 12:33:00|4425.06|4425.06|4423.82|4423.82|4425.06|4425.06|4423.82|4423.82|0
1632141190000|2021-09-20 12:33:10|4424.2|4424.2|4421.72|4421.72|4424.2|4424.2|4421.72|4421.72|0
1632141200000|2021-09-20 12:33:20|4419.24|4419.24|4421.72|4421.72|4421.72|4421.72|4419.24|4419.24|0
1632141210000|2021-09-20 12:33:30|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1632141230000|2021-09-20 12:33:50|4420.48|4420.48|4420.48|4420.48|4420.48|4420.48|4420.48|4420.48|0
1632141240000|2021-09-20 12:34:00|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|0
1632141250000|2021-09-20 12:34:10|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1632141290000|2021-09-20 12:34:50|4422.71|4422.71|4423.95|4423.95|4423.95|4423.95|4422.71|4422.71|0
1632141340000|2021-09-20 12:35:40|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1632141350000|2021-09-20 12:35:50|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|0
1632141360000|2021-09-20 12:36:00|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1632141400000|2021-09-20 12:36:40|4422.84|4422.84|4422.96|4422.96|4423.09|4423.09|4422.84|4422.84|0
1632141440000|2021-09-20 12:37:20|4424.2|4424.2|4424.46|4424.46|4424.46|4424.46|4424.2|4424.2|0
1632141450000|2021-09-20 12:37:30|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|0
1632141470000|2021-09-20 12:37:50|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1632141520000|2021-09-20 12:38:40|4427.06|4427.06|4427.44|4427.44|4427.44|4427.44|4427.06|4427.06|0
1632141600000|2021-09-20 12:40:00|4427.19|4427.19|4428.3|4428.3|4428.43|4428.43|4427.19|4427.19|0
1632141690000|2021-09-20 12:41:30|4428.17|4428.17|4428.17|4428.17|4428.17|4428.17|4428.17|4428.17|0
1632141730000|2021-09-20 12:42:10|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|0
1632141750000|2021-09-20 12:42:30|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|0
1632141760000|2021-09-20 12:42:40|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1632141790000|2021-09-20 12:43:10|4425.14|4425.14|4422.67|4422.67|4425.14|4425.14|4422.67|4422.67|0
1632141800000|2021-09-20 12:43:20|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1632141850000|2021-09-20 12:44:10|4423.52|4423.52|4423.9|4423.9|4423.9|4423.9|4423.52|4423.52|0
1632141870000|2021-09-20 12:44:30|4423.78|4423.78|4423.65|4423.65|4423.78|4423.78|4423.65|4423.65|0
1632141910000|2021-09-20 12:45:10|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1632141920000|2021-09-20 12:45:20|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1632141930000|2021-09-20 12:45:30|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1632141940000|2021-09-20 12:45:40|4426.64|4426.64|4426.64|4426.64|4426.64|4426.64|4426.64|4426.64|0
1632141950000|2021-09-20 12:45:50|4427.88|4427.88|4427.88|4427.88|4427.88|4427.88|4427.88|4427.88|0
1632141970000|2021-09-20 12:46:10|4429.12|4429.12|4429.37|4429.37|4429.37|4429.37|4429.12|4429.12|0
1632141990000|2021-09-20 12:46:30|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|0
1632142020000|2021-09-20 12:47:00|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|0
1632142040000|2021-09-20 12:47:20|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|0
1632142050000|2021-09-20 12:47:30|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|0
1632142060000|2021-09-20 12:47:40|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1632142080000|2021-09-20 12:48:00|4432.1|4432.1|4433|4433|4433|4433|4431.76|4431.76|0
1632142120000|2021-09-20 12:48:40|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1632142180000|2021-09-20 12:49:40|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1632142190000|2021-09-20 12:49:50|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1632142240000|2021-09-20 12:50:40|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1632142250000|2021-09-20 12:50:50|4431.59|4431.59|4432.83|4432.83|4432.83|4432.83|4431.59|4431.59|0
1632142260000|2021-09-20 12:51:00|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|0
1632142280000|2021-09-20 12:51:20|4434.58|4434.58|4439.66|4439.66|4439.66|4439.66|4434.58|4434.58|0
1632142290000|2021-09-20 12:51:30|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1632142300000|2021-09-20 12:51:40|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1632142310000|2021-09-20 12:51:50|4441.45|4441.45|4441.32|4441.32|4441.45|4441.45|4441.32|4441.32|0
1632142320000|2021-09-20 12:52:00|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1632142360000|2021-09-20 12:52:40|4441.45|4441.45|4441.58|4441.58|4441.58|4441.58|4441.45|4441.45|0
1632142420000|2021-09-20 12:53:40|4440.34|4440.34|4440.34|4440.34|4440.34|4440.34|4440.34|4440.34|0
1632142450000|2021-09-20 12:54:10|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|0
1632142490000|2021-09-20 12:54:50|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|0
1632142530000|2021-09-20 12:55:30|4442.26|4442.26|4442.64|4442.64|4442.64|4442.64|4442.26|4442.26|0
1632142560000|2021-09-20 12:56:00|4442.26|4442.26|4442.09|4442.09|4442.26|4442.26|4442.09|4442.09|0
1632142630000|2021-09-20 12:57:10|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1632142640000|2021-09-20 12:57:20|4439.61|4439.61|4438.37|4438.37|4439.61|4439.61|4438.37|4438.37|0
1632142660000|2021-09-20 12:57:40|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|0
1632142680000|2021-09-20 12:58:00|4438.79|4438.79|4438.92|4438.92|4438.92|4438.92|4438.79|4438.79|0
1632142700000|2021-09-20 12:58:20|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1632142740000|2021-09-20 12:59:00|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1632142800000|2021-09-20 13:00:00|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|0
1632142810000|2021-09-20 13:00:10|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.67|4443.67|0
1632142850000|2021-09-20 13:00:50|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|0
1632142860000|2021-09-20 13:01:00|4442.93|4442.93|4443.19|4443.19|4443.19|4443.19|4442.93|4442.93|0
1632142870000|2021-09-20 13:01:10|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|0
1632142890000|2021-09-20 13:01:30|4442.81|4442.81|4443.15|4443.15|4443.15|4443.15|4442.81|4442.81|0
1632142900000|2021-09-20 13:01:40|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1632142910000|2021-09-20 13:01:50|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|0
1632142920000|2021-09-20 13:02:00|4443.4|4443.4|4443.27|4443.27|4443.4|4443.4|4443.27|4443.27|0
1632142930000|2021-09-20 13:02:10|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1632142940000|2021-09-20 13:02:20|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1632142950000|2021-09-20 13:02:30|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|0
1632142960000|2021-09-20 13:02:40|4441.44|4441.44|4442.51|4442.51|4442.51|4442.51|4441.27|4441.27|0
1632142970000|2021-09-20 13:02:50|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1632142980000|2021-09-20 13:03:00|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|0
1632143010000|2021-09-20 13:03:30|4442.38|4442.38|4442.26|4442.26|4442.38|4442.38|4442.26|4442.26|0
1632143060000|2021-09-20 13:04:20|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1632143070000|2021-09-20 13:04:30|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1632143090000|2021-09-20 13:04:50|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1632143110000|2021-09-20 13:05:10|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1632143130000|2021-09-20 13:05:30|4442.89|4442.89|4444.13|4444.13|4444.13|4444.13|4442.89|4442.89|0
1632143150000|2021-09-20 13:05:50|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1632143220000|2021-09-20 13:07:00|4443.27|4443.27|4443.27|4443.27|4443.27|4443.27|4443.27|4443.27|0
1632143260000|2021-09-20 13:07:40|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1632143280000|2021-09-20 13:08:00|4444.38|4444.38|4444.13|4444.13|4444.38|4444.38|4444.13|4444.13|0
1632143310000|2021-09-20 13:08:30|4444.47|4444.47|4444.64|4444.64|4444.64|4444.64|4444.47|4444.47|0
1632143320000|2021-09-20 13:08:40|4444.89|4444.89|4443.66|4443.66|4444.89|4444.89|4443.66|4443.66|0
1632143330000|2021-09-20 13:08:50|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|0
1632143420000|2021-09-20 13:10:20|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1632143440000|2021-09-20 13:10:40|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|0
1632143480000|2021-09-20 13:11:20|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1632143490000|2021-09-20 13:11:30|4445.96|4445.96|4446.22|4446.22|4446.22|4446.22|4445.96|4445.96|0
1632143500000|2021-09-20 13:11:40|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|0
1632143520000|2021-09-20 13:12:00|4443.87|4443.87|4444.76|4444.76|4444.76|4444.76|4443.87|4443.87|0
1632143570000|2021-09-20 13:12:50|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1632143580000|2021-09-20 13:13:00|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1632143590000|2021-09-20 13:13:10|4446.38|4446.38|4446.63|4446.63|4446.76|4446.76|4446.38|4446.38|0
1632143640000|2021-09-20 13:14:00|4446.88|4446.88|4449.4|4449.4|4449.4|4449.4|4446.76|4446.76|0
1632143650000|2021-09-20 13:14:10|4449.92|4449.92|4450.61|4450.61|4450.61|4450.61|4449.92|4449.92|0
1632143660000|2021-09-20 13:14:20|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1632143670000|2021-09-20 13:14:30|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1632143690000|2021-09-20 13:14:50|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1632143710000|2021-09-20 13:15:10|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1632143750000|2021-09-20 13:15:50|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|0
1632143780000|2021-09-20 13:16:20|4449.37|4449.37|4448.13|4448.13|4449.37|4449.37|4448.13|4448.13|0
1632143810000|2021-09-20 13:16:50|4448.26|4448.26|4449.5|4449.5|4449.5|4449.5|4448.26|4448.26|0
1632143820000|2021-09-20 13:17:00|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|0
1632143870000|2021-09-20 13:17:50|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1632143880000|2021-09-20 13:18:00|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|0
1632143910000|2021-09-20 13:18:30|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|0
1632143920000|2021-09-20 13:18:40|4446.33|4446.33|4445.09|4445.09|4446.33|4446.33|4445.09|4445.09|0
1632143940000|2021-09-20 13:19:00|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|0
1632143950000|2021-09-20 13:19:10|4442.61|4442.61|4445.35|4445.35|4445.35|4445.35|4442.61|4442.61|0
1632143960000|2021-09-20 13:19:20|4445.69|4445.69|4445.35|4445.35|4445.69|4445.69|4445.35|4445.35|0
1632143970000|2021-09-20 13:19:30|4444.11|4444.11|4444.02|4444.02|4444.11|4444.11|4443.85|4443.85|0
1632143980000|2021-09-20 13:19:40|4443.85|4443.85|4443.73|4443.73|4443.85|4443.85|4443.73|4443.73|0
1632143990000|2021-09-20 13:19:50|4441.25|4441.25|4440.83|4440.83|4441.25|4441.25|4440.83|4440.83|0
1632144000000|2021-09-20 13:20:00|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1632144010000|2021-09-20 13:20:10|4441.89|4441.89|4441.42|4441.42|4441.89|4441.89|4441.42|4441.42|0
1632144020000|2021-09-20 13:20:20|4442.66|4442.66|4442.83|4442.83|4442.83|4442.83|4442.66|4442.66|0
1632144040000|2021-09-20 13:20:40|4442.96|4442.96|4443.13|4443.13|4443.13|4443.13|4442.96|4442.96|0
1632144050000|2021-09-20 13:20:50|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1632144070000|2021-09-20 13:21:10|4444.11|4444.11|4444.11|4444.11|4447.83|4447.83|4444.11|4444.11|0
1632144130000|2021-09-20 13:22:10|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|0
1632144140000|2021-09-20 13:22:20|4440.39|4440.39|4437.92|4437.92|4440.39|4440.39|4437.92|4437.92|0
1632144150000|2021-09-20 13:22:30|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1632144180000|2021-09-20 13:23:00|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1632144190000|2021-09-20 13:23:10|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1632144200000|2021-09-20 13:23:20|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|0
1632144210000|2021-09-20 13:23:30|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1632144230000|2021-09-20 13:23:50|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|0
1632144280000|2021-09-20 13:24:40|4440.14|4440.14|4440.39|4440.39|4440.39|4440.39|4440.14|4440.14|0
1632144290000|2021-09-20 13:24:50|4440.52|4440.52|4440.27|4440.27|4440.52|4440.52|4440.14|4440.14|0
1632144300000|2021-09-20 13:25:00|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1632144310000|2021-09-20 13:25:10|4439.5|4439.5|4439.24|4439.24|4439.5|4439.5|4439.24|4439.24|0
1632144320000|2021-09-20 13:25:20|4438|4438|4439.41|4439.41|4439.41|4439.41|4438|4438|0
1632144330000|2021-09-20 13:25:30|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1632144340000|2021-09-20 13:25:40|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|0
1632144360000|2021-09-20 13:26:00|4439.67|4439.67|4442.14|4442.14|4442.14|4442.14|4439.67|4439.67|0
1632144390000|2021-09-20 13:26:30|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1632144400000|2021-09-20 13:26:40|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1632144410000|2021-09-20 13:26:50|4442.31|4442.31|4442.19|4442.19|4442.31|4442.31|4442.19|4442.19|0
1632144420000|2021-09-20 13:27:00|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|0
1632144430000|2021-09-20 13:27:10|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1632144450000|2021-09-20 13:27:30|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1632144470000|2021-09-20 13:27:50|4438.3|4438.3|4440.78|4440.78|4440.78|4440.78|4438.3|4438.3|0
1632144480000|2021-09-20 13:28:00|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1632144520000|2021-09-20 13:28:40|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1632144550000|2021-09-20 13:29:10|4439.79|4439.79|4439.67|4439.67|4439.79|4439.79|4439.67|4439.67|0
1632144570000|2021-09-20 13:29:30|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|0
1632144580000|2021-09-20 13:29:40|4439.28|4439.28|4441.03|4441.03|4441.03|4441.03|4439.03|4439.03|0
1632144590000|2021-09-20 13:29:50|4441.88|4441.88|4440.47|4440.47|4441.88|4441.88|4440.47|4440.47|0
1632144600000|2021-09-20 13:30:00|4440.35|4440.35|4438.98|4438.98|4440.35|4440.35|4437.74|4437.74|0
1632144610000|2021-09-20 13:30:10|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4438.98|4438.98|0
1632144620000|2021-09-20 13:30:20|4438.98|4438.98|4438.73|4438.73|4438.98|4438.98|4438.73|4438.73|0
1632144630000|2021-09-20 13:30:30|4438.47|4438.47|4435.99|4435.99|4438.47|4438.47|4435.99|4435.99|0
1632144640000|2021-09-20 13:30:40|4437.23|4437.23|4435.99|4435.99|4437.23|4437.23|4435.99|4435.99|0
1632144650000|2021-09-20 13:30:50|4435.74|4435.74|4435.23|4435.23|4435.74|4435.74|4435.23|4435.23|0
1632144660000|2021-09-20 13:31:00|4436.47|4436.47|4437.71|4437.71|4437.71|4437.71|4436.47|4436.47|0
1632144670000|2021-09-20 13:31:10|4436.47|4436.47|4437.83|4437.83|4437.96|4437.96|4436.47|4436.47|0
1632144680000|2021-09-20 13:31:20|4438.09|4438.09|4436.6|4436.6|4438.09|4438.09|4436.6|4436.6|0
1632144690000|2021-09-20 13:31:30|4437.83|4437.83|4439.46|4439.46|4439.46|4439.46|4437.83|4437.83|0
1632144710000|2021-09-20 13:31:50|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1632144730000|2021-09-20 13:32:10|4438.22|4438.22|4438.39|4438.39|4438.39|4438.39|4438.22|4438.22|0
1632144740000|2021-09-20 13:32:20|4438.26|4438.26|4438.26|4438.26|4438.26|4438.26|4438.26|4438.26|0
1632144760000|2021-09-20 13:32:40|4438.39|4438.39|4439.75|4439.75|4439.75|4439.75|4438.39|4438.39|0
1632144780000|2021-09-20 13:33:00|4440.99|4440.99|4441.12|4441.12|4441.12|4441.12|4440.99|4440.99|0
1632144790000|2021-09-20 13:33:10|4442.36|4442.36|4441.12|4441.12|4442.36|4442.36|4441.12|4441.12|0
1632144810000|2021-09-20 13:33:30|4442.36|4442.36|4440.99|4440.99|4442.36|4442.36|4440.99|4440.99|0
1632144840000|2021-09-20 13:34:00|4441.12|4441.12|4445.22|4445.22|4445.22|4445.22|4441.12|4441.12|0
1632144850000|2021-09-20 13:34:10|4445.47|4445.47|4445.09|4445.09|4445.47|4445.47|4445.09|4445.09|0
1632144860000|2021-09-20 13:34:20|4444.84|4444.84|4442.06|4442.06|4444.84|4444.84|4442.06|4442.06|0
1632144870000|2021-09-20 13:34:30|4441.93|4441.93|4440.69|4440.69|4441.93|4441.93|4440.69|4440.69|0
1632144910000|2021-09-20 13:35:10|4440.57|4440.57|4441.81|4441.81|4441.81|4441.81|4440.57|4440.57|0
1632144920000|2021-09-20 13:35:20|4443.05|4443.05|4444.67|4444.67|4444.67|4444.67|4443.05|4443.05|0
1632144930000|2021-09-20 13:35:30|4444.92|4444.92|4445.3|4445.3|4445.3|4445.3|4444.92|4444.92|0
1632144940000|2021-09-20 13:35:40|4445.55|4445.55|4446.79|4446.79|4448.03|4448.03|4445.55|4445.55|0
1632144950000|2021-09-20 13:35:50|4445.55|4445.55|4445.3|4445.3|4445.55|4445.55|4445.3|4445.3|0
1632144960000|2021-09-20 13:36:00|4444.06|4444.06|4443.81|4443.81|4444.06|4444.06|4443.81|4443.81|0
1632144970000|2021-09-20 13:36:10|4442.57|4442.57|4441.33|4441.33|4442.57|4442.57|4441.33|4441.33|0
1632144980000|2021-09-20 13:36:20|4438.85|4438.85|4438.85|4438.85|4438.85|4438.85|4438.85|4438.85|0
1632144990000|2021-09-20 13:36:30|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1632145000000|2021-09-20 13:36:40|4439.96|4439.96|4441.2|4441.2|4441.2|4441.2|4439.96|4439.96|0
1632145020000|2021-09-20 13:37:00|4441.08|4441.08|4441.33|4441.33|4441.33|4441.33|4441.08|4441.08|0
1632145030000|2021-09-20 13:37:10|4440.95|4440.95|4442.19|4442.19|4442.19|4442.19|4440.95|4440.95|0
1632145040000|2021-09-20 13:37:20|4442.44|4442.44|4442.57|4442.57|4442.57|4442.57|4442.44|4442.44|0
1632145050000|2021-09-20 13:37:30|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1632145060000|2021-09-20 13:37:40|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1632145080000|2021-09-20 13:38:00|4445.05|4445.05|4442.57|4442.57|4445.05|4445.05|4442.57|4442.57|0
1632145090000|2021-09-20 13:38:10|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1632145100000|2021-09-20 13:38:20|4441.5|4441.5|4440.26|4440.26|4441.5|4441.5|4440.26|4440.26|0
1632145110000|2021-09-20 13:38:30|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|0
1632145120000|2021-09-20 13:38:40|4440.51|4440.51|4440.39|4440.39|4440.51|4440.51|4440.39|4440.39|0
1632145130000|2021-09-20 13:38:50|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1632145140000|2021-09-20 13:39:00|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1632145150000|2021-09-20 13:39:10|4442.22|4442.22|4442.09|4442.09|4442.22|4442.22|4442.09|4442.09|0
1632145170000|2021-09-20 13:39:30|4442.6|4442.6|4440.12|4440.12|4442.6|4442.6|4438.88|4438.88|0
1632145190000|2021-09-20 13:39:50|4441.36|4441.36|4440.25|4440.25|4441.36|4441.36|4440.12|4440.12|0
1632145200000|2021-09-20 13:40:00|4440.12|4440.12|4440.37|4440.37|4440.37|4440.37|4440.12|4440.12|0
1632145210000|2021-09-20 13:40:10|4440.03|4440.03|4440.2|4440.2|4440.2|4440.2|4440.03|4440.03|0
1632145220000|2021-09-20 13:40:20|4438.96|4438.96|4438.84|4438.84|4438.96|4438.96|4438.84|4438.84|0
1632145240000|2021-09-20 13:40:40|4440.08|4440.08|4440.33|4440.33|4441.57|4441.57|4440.08|4440.08|0
1632145250000|2021-09-20 13:40:50|4439.09|4439.09|4440.33|4440.33|4440.33|4440.33|4439.09|4439.09|0
1632145260000|2021-09-20 13:41:00|4440.5|4440.5|4441.99|4441.99|4441.99|4441.99|4440.5|4440.5|0
1632145270000|2021-09-20 13:41:10|4441.87|4441.87|4440.63|4440.63|4441.87|4441.87|4440.63|4440.63|0
1632145280000|2021-09-20 13:41:20|4440.8|4440.8|4442.04|4442.04|4442.04|4442.04|4440.8|4440.8|0
1632145300000|2021-09-20 13:41:40|4442.42|4442.42|4442.54|4442.54|4442.67|4442.67|4442.42|4442.42|0
1632145310000|2021-09-20 13:41:50|4442.42|4442.42|4441.18|4441.18|4442.42|4442.42|4441.18|4441.18|0
1632145320000|2021-09-20 13:42:00|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|0
1632145330000|2021-09-20 13:42:10|4440.11|4440.11|4438.87|4438.87|4440.11|4440.11|4438.87|4438.87|0
1632145350000|2021-09-20 13:42:30|4440.11|4440.11|4438.87|4438.87|4440.11|4440.11|4438.87|4438.87|0
1632145420000|2021-09-20 13:43:40|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1632145440000|2021-09-20 13:44:00|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|0
1632145450000|2021-09-20 13:44:10|4441.35|4441.35|4440.11|4440.11|4441.35|4441.35|4438.87|4438.87|0
1632145460000|2021-09-20 13:44:20|4440.36|4440.36|4441|4441|4441|4441|4440.36|4440.36|0
1632145470000|2021-09-20 13:44:30|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1632145480000|2021-09-20 13:44:40|4447.19|4447.19|4447.32|4447.32|4447.45|4447.45|4447.19|4447.19|0
1632145490000|2021-09-20 13:44:50|4449.8|4449.8|4450.18|4450.18|4450.18|4450.18|4449.8|4449.8|0
1632145500000|2021-09-20 13:45:00|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|0
1632145510000|2021-09-20 13:45:10|4449.28|4449.28|4445.56|4445.56|4449.28|4449.28|4445.56|4445.56|0
1632145520000|2021-09-20 13:45:20|4445.44|4445.44|4445.18|4445.18|4445.44|4445.44|4445.18|4445.18|0
1632145530000|2021-09-20 13:45:30|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1632145540000|2021-09-20 13:45:40|4442.7|4442.7|4443.94|4443.94|4445.18|4445.18|4442.7|4442.7|0
1632145560000|2021-09-20 13:46:00|4442.7|4442.7|4442.88|4442.88|4443.05|4443.05|4442.7|4442.7|0
1632145570000|2021-09-20 13:46:10|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|0
1632145600000|2021-09-20 13:46:40|4442.88|4442.88|4442.02|4442.02|4443.26|4443.26|4442.02|4442.02|0
1632145610000|2021-09-20 13:46:50|4439.54|4439.54|4440.78|4440.78|4440.78|4440.78|4439.54|4439.54|0
1632145630000|2021-09-20 13:47:10|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1632145640000|2021-09-20 13:47:20|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|0
1632145660000|2021-09-20 13:47:40|4436.93|4436.93|4435.69|4435.69|4436.93|4436.93|4435.69|4435.69|0
1632145670000|2021-09-20 13:47:50|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|0
1632145680000|2021-09-20 13:48:00|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|0
1632145700000|2021-09-20 13:48:20|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.44|4435.44|0
1632145710000|2021-09-20 13:48:30|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1632145720000|2021-09-20 13:48:40|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1632145740000|2021-09-20 13:49:00|4429.37|4429.37|4430.61|4430.61|4430.61|4430.61|4429.37|4429.37|0
1632145760000|2021-09-20 13:49:20|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|0
1632145770000|2021-09-20 13:49:30|4431.85|4431.85|4434.46|4434.46|4434.46|4434.46|4431.85|4431.85|0
1632145790000|2021-09-20 13:49:50|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|0
1632145800000|2021-09-20 13:50:00|4435.95|4435.95|4436.2|4436.2|4436.33|4436.33|4435.95|4435.95|0
1632145810000|2021-09-20 13:50:10|4435.95|4435.95|4434.71|4434.71|4435.95|4435.95|4433.47|4433.47|0
1632145820000|2021-09-20 13:50:20|4433.34|4433.34|4433.47|4433.47|4433.47|4433.47|4433.09|4433.09|0
1632145830000|2021-09-20 13:50:30|4433.22|4433.22|4431.98|4431.98|4433.22|4433.22|4430.61|4430.61|0
1632145840000|2021-09-20 13:50:40|4431.72|4431.72|4430.23|4430.23|4431.72|4431.72|4430.23|4430.23|0
1632145850000|2021-09-20 13:50:50|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|0
1632145860000|2021-09-20 13:51:00|4432.71|4432.71|4430.1|4430.1|4433.82|4433.82|4430.1|4430.1|0
1632145870000|2021-09-20 13:51:10|4429.85|4429.85|4425.96|4425.96|4429.85|4429.85|4424.72|4424.72|0
1632145890000|2021-09-20 13:51:30|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1632145900000|2021-09-20 13:51:40|4427.33|4427.33|4428.69|4428.69|4428.69|4428.69|4427.33|4427.33|0
1632145910000|2021-09-20 13:51:50|4428.95|4428.95|4431.43|4431.43|4431.43|4431.43|4428.95|4428.95|0
1632145920000|2021-09-20 13:52:00|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|0
1632145930000|2021-09-20 13:52:10|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|0
1632145940000|2021-09-20 13:52:20|4434.16|4434.16|4433.9|4433.9|4434.16|4434.16|4433.9|4433.9|0
1632145950000|2021-09-20 13:52:30|4435.14|4435.14|4434.72|4434.72|4435.14|4435.14|4434.72|4434.72|0
1632145960000|2021-09-20 13:52:40|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1632145970000|2021-09-20 13:52:50|4433.48|4433.48|4432.41|4432.41|4433.48|4433.48|4432.24|4432.24|0
1632145980000|2021-09-20 13:53:00|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|0
1632145990000|2021-09-20 13:53:10|4432.41|4432.41|4433.65|4433.65|4433.65|4433.65|4432.41|4432.41|0
1632146000000|2021-09-20 13:53:20|4433.48|4433.48|4432.24|4432.24|4433.48|4433.48|4432.24|4432.24|0
1632146010000|2021-09-20 13:53:30|4433.48|4433.48|4433.69|4433.69|4433.82|4433.82|4433.48|4433.48|0
1632146020000|2021-09-20 13:53:40|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1632146030000|2021-09-20 13:53:50|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|4432.62|0
1632146040000|2021-09-20 13:54:00|4432.75|4432.75|4435.23|4435.23|4435.23|4435.23|4432.75|4432.75|0
1632146050000|2021-09-20 13:54:10|4436.34|4436.34|4438.82|4438.82|4438.82|4438.82|4436.34|4436.34|0
1632146070000|2021-09-20 13:54:30|4439.07|4439.07|4439.2|4439.2|4439.2|4439.2|4439.07|4439.07|0
1632146090000|2021-09-20 13:54:50|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1632146100000|2021-09-20 13:55:00|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1632146110000|2021-09-20 13:55:10|4439.37|4439.37|4439.24|4439.24|4439.37|4439.37|4439.24|4439.24|0
1632146120000|2021-09-20 13:55:20|4438.99|4438.99|4439.12|4439.12|4439.12|4439.12|4438.99|4438.99|0
1632146160000|2021-09-20 13:56:00|4441.59|4441.59|4444.07|4444.07|4444.07|4444.07|4441.59|4441.59|0
1632146170000|2021-09-20 13:56:10|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1632146180000|2021-09-20 13:56:20|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1632146190000|2021-09-20 13:56:30|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4440.48|4440.48|0
1632146200000|2021-09-20 13:56:40|4445.44|4445.44|4442.96|4442.96|4445.44|4445.44|4442.96|4442.96|0
1632146210000|2021-09-20 13:56:50|4443.09|4443.09|4444.33|4444.33|4444.33|4444.33|4443.09|4443.09|0
1632146220000|2021-09-20 13:57:00|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|0
1632146230000|2021-09-20 13:57:10|4445.56|4445.56|4446.68|4446.68|4446.68|4446.68|4445.44|4445.44|0
1632146240000|2021-09-20 13:57:20|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|0
1632146250000|2021-09-20 13:57:30|4449.28|4449.28|4449.41|4449.41|4449.41|4449.41|4449.28|4449.28|0
1632146260000|2021-09-20 13:57:40|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|0
1632146270000|2021-09-20 13:57:50|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|0
1632146290000|2021-09-20 13:58:10|4449.54|4449.54|4452.27|4452.27|4452.27|4452.27|4449.54|4449.54|0
1632146300000|2021-09-20 13:58:20|4452.14|4452.14|4452.14|4452.14|4452.14|4452.14|4452.14|4452.14|0
1632146310000|2021-09-20 13:58:30|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1632146350000|2021-09-20 13:59:10|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1632146370000|2021-09-20 13:59:30|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1632146390000|2021-09-20 13:59:50|4450.78|4450.78|4450.14|4450.14|4450.78|4450.78|4450.14|4450.14|0
1632146400000|2021-09-20 14:00:00|4448.9|4448.9|4447.66|4447.66|4448.9|4448.9|4447.66|4447.66|0
1632146410000|2021-09-20 14:00:10|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|0
1632146420000|2021-09-20 14:00:20|4446.04|4446.04|4445.79|4445.79|4446.04|4446.04|4445.79|4445.79|0
1632146430000|2021-09-20 14:00:30|4445.62|4445.62|4445.45|4445.45|4445.62|4445.62|4445.45|4445.45|0
1632146440000|2021-09-20 14:00:40|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|0
1632146450000|2021-09-20 14:00:50|4446.56|4446.56|4445.32|4445.32|4446.56|4446.56|4445.32|4445.32|0
1632146460000|2021-09-20 14:01:00|4445.15|4445.15|4447.58|4447.58|4447.58|4447.58|4445.15|4445.15|0
1632146470000|2021-09-20 14:01:10|4447.45|4447.45|4447.32|4447.32|4447.45|4447.45|4447.32|4447.32|0
1632146490000|2021-09-20 14:01:30|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|0
1632146500000|2021-09-20 14:01:40|4448.82|4448.82|4448.56|4448.56|4448.82|4448.82|4448.56|4448.56|0
1632146520000|2021-09-20 14:02:00|4448.73|4448.73|4446.26|4446.26|4448.73|4448.73|4446.26|4446.26|0
1632146530000|2021-09-20 14:02:10|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1632146540000|2021-09-20 14:02:20|4444.89|4444.89|4443.65|4443.65|4444.89|4444.89|4443.65|4443.65|0
1632146550000|2021-09-20 14:02:30|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1632146560000|2021-09-20 14:02:40|4443.73|4443.73|4441.51|4441.51|4443.99|4443.99|4441.51|4441.51|0
1632146580000|2021-09-20 14:03:00|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|0
1632146590000|2021-09-20 14:03:10|4441|4441|4441|4441|4441|4441|4441|4441|0
1632146600000|2021-09-20 14:03:20|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|0
1632146610000|2021-09-20 14:03:30|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1632146620000|2021-09-20 14:03:40|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1632146630000|2021-09-20 14:03:50|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|0
1632146640000|2021-09-20 14:04:00|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1632146650000|2021-09-20 14:04:10|4444.17|4444.17|4441.69|4441.69|4444.17|4444.17|4441.69|4441.69|0
1632146670000|2021-09-20 14:04:30|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1632146680000|2021-09-20 14:04:40|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1632146690000|2021-09-20 14:04:50|4448.26|4448.26|4447.03|4447.03|4448.26|4448.26|4447.03|4447.03|0
1632146710000|2021-09-20 14:05:10|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1632146720000|2021-09-20 14:05:20|4445.91|4445.91|4442.2|4442.2|4445.91|4445.91|4442.2|4442.2|0
1632146730000|2021-09-20 14:05:30|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|0
1632146740000|2021-09-20 14:05:40|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1632146750000|2021-09-20 14:05:50|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1632146780000|2021-09-20 14:06:20|4445.31|4445.31|4445.61|4445.61|4445.61|4445.61|4445.31|4445.31|0
1632146800000|2021-09-20 14:06:40|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|0
1632146810000|2021-09-20 14:06:50|4441.89|4441.89|4441.76|4441.76|4441.89|4441.89|4441.76|4441.76|0
1632146820000|2021-09-20 14:07:00|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|0
1632146840000|2021-09-20 14:07:20|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1632146850000|2021-09-20 14:07:30|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1632146870000|2021-09-20 14:07:50|4442.14|4442.14|4444.62|4444.62|4444.62|4444.62|4442.14|4442.14|0
1632146880000|2021-09-20 14:08:00|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1632146890000|2021-09-20 14:08:10|4443.64|4443.64|4443.25|4443.25|4443.64|4443.64|4443.25|4443.25|0
1632146900000|2021-09-20 14:08:20|4443.08|4443.08|4444.32|4444.32|4445.56|4445.56|4443.08|4443.08|0
1632146920000|2021-09-20 14:08:40|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|0
1632146930000|2021-09-20 14:08:50|4443.21|4443.21|4444.45|4444.45|4445.69|4445.69|4443.21|4443.21|0
1632146940000|2021-09-20 14:09:00|4444.2|4444.2|4444.15|4444.15|4444.2|4444.2|4442.79|4442.79|0
1632146950000|2021-09-20 14:09:10|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1632146960000|2021-09-20 14:09:20|4444.15|4444.15|4442.91|4442.91|4444.15|4444.15|4442.91|4442.91|0
1632146970000|2021-09-20 14:09:30|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|0
1632146980000|2021-09-20 14:09:40|4442.79|4442.79|4441.59|4441.59|4442.79|4442.79|4441.42|4441.42|0
1632146990000|2021-09-20 14:09:50|4441.46|4441.46|4441.21|4441.21|4441.46|4441.46|4441.21|4441.21|0
1632147000000|2021-09-20 14:10:00|4441.34|4441.34|4443.82|4443.82|4443.82|4443.82|4441.34|4441.34|0
1632147010000|2021-09-20 14:10:10|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|0
1632147020000|2021-09-20 14:10:20|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1632147040000|2021-09-20 14:10:40|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1632147050000|2021-09-20 14:10:50|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1632147060000|2021-09-20 14:11:00|4446.42|4446.42|4446.42|4446.42|4446.55|4446.55|4446.42|4446.42|0
1632147070000|2021-09-20 14:11:10|4445.18|4445.18|4445.05|4445.05|4445.18|4445.18|4445.05|4445.05|0
1632147080000|2021-09-20 14:11:20|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1632147090000|2021-09-20 14:11:30|4443.56|4443.56|4443.43|4443.43|4443.56|4443.56|4443.43|4443.43|0
1632147100000|2021-09-20 14:11:40|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1632147110000|2021-09-20 14:11:50|4443.65|4443.65|4443.65|4443.65|4443.65|4443.65|4443.65|4443.65|0
1632147130000|2021-09-20 14:12:10|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1632147150000|2021-09-20 14:12:30|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1632147170000|2021-09-20 14:12:50|4445.52|4445.52|4445.14|4445.14|4445.52|4445.52|4445.14|4445.14|0
1632147190000|2021-09-20 14:13:10|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|0
1632147200000|2021-09-20 14:13:20|4442.79|4442.79|4439.07|4439.07|4442.79|4442.79|4439.07|4439.07|0
1632147220000|2021-09-20 14:13:40|4437.83|4437.83|4436.59|4436.59|4437.83|4437.83|4436.59|4436.59|0
1632147240000|2021-09-20 14:14:00|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|0
1632147250000|2021-09-20 14:14:10|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1632147260000|2021-09-20 14:14:20|4431.46|4431.46|4435.18|4435.18|4435.18|4435.18|4428.99|4428.99|0
1632147300000|2021-09-20 14:15:00|4434.8|4434.8|4434.5|4434.5|4434.8|4434.8|4434.5|4434.5|0
1632147310000|2021-09-20 14:15:10|4430.79|4430.79|4433.27|4433.27|4433.27|4433.27|4430.79|4430.79|0
1632147320000|2021-09-20 14:15:20|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1632147330000|2021-09-20 14:15:30|4435.36|4435.36|4436.6|4436.6|4436.6|4436.6|4435.36|4435.36|0
1632147340000|2021-09-20 14:15:40|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1632147350000|2021-09-20 14:15:50|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1632147360000|2021-09-20 14:16:00|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1632147370000|2021-09-20 14:16:10|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1632147380000|2021-09-20 14:16:20|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|0
1632147390000|2021-09-20 14:16:30|4441.94|4441.94|4440.57|4440.57|4441.94|4441.94|4440.57|4440.57|0
1632147400000|2021-09-20 14:16:40|4441.81|4441.81|4444.29|4444.29|4444.29|4444.29|4441.81|4441.81|0
1632147440000|2021-09-20 14:17:20|4441.81|4441.81|4439.33|4439.33|4441.81|4441.81|4439.33|4439.33|0
1632147450000|2021-09-20 14:17:30|4439.21|4439.21|4438.09|4438.09|4439.21|4439.21|4437.84|4437.84|0
1632147490000|2021-09-20 14:18:10|4439.21|4439.21|4439.08|4439.08|4441.69|4441.69|4439.08|4439.08|0
1632147500000|2021-09-20 14:18:20|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1632147510000|2021-09-20 14:18:30|4440.19|4440.19|4439.08|4439.08|4440.19|4440.19|4438.95|4438.95|0
1632147520000|2021-09-20 14:18:40|4438.83|4438.83|4440.07|4440.07|4440.07|4440.07|4438.83|4438.83|0
1632147540000|2021-09-20 14:19:00|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|0
1632147570000|2021-09-20 14:19:30|4440.32|4440.32|4441.43|4441.43|4441.56|4441.56|4440.32|4440.32|0
1632147590000|2021-09-20 14:19:50|4443.91|4443.91|4444.16|4444.16|4444.16|4444.16|4443.91|4443.91|0
1632147600000|2021-09-20 14:20:00|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1632147610000|2021-09-20 14:20:10|4443.27|4443.27|4442.03|4442.03|4443.27|4443.27|4442.03|4442.03|0
1632147620000|2021-09-20 14:20:20|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1632147630000|2021-09-20 14:20:30|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|0
1632147660000|2021-09-20 14:21:00|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|0
1632147670000|2021-09-20 14:21:10|4443.52|4443.52|4445.87|4445.87|4445.87|4445.87|4443.4|4443.4|0
1632147680000|2021-09-20 14:21:20|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1632147690000|2021-09-20 14:21:30|4444.76|4444.76|4446.13|4446.13|4446.13|4446.13|4444.76|4444.76|0
1632147710000|2021-09-20 14:21:50|4446|4446|4446|4446|4446|4446|4446|4446|0
1632147720000|2021-09-20 14:22:00|4445.75|4445.75|4444.13|4444.13|4445.75|4445.75|4444.13|4444.13|0
1632147740000|2021-09-20 14:22:20|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1632147750000|2021-09-20 14:22:30|4442.76|4442.76|4441.52|4441.52|4442.76|4442.76|4441.52|4441.52|0
1632147760000|2021-09-20 14:22:40|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|0
1632147770000|2021-09-20 14:22:50|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4439.77|4439.77|0
1632147790000|2021-09-20 14:23:10|4443.49|4443.49|4442.25|4442.25|4443.49|4443.49|4442.25|4442.25|0
1632147800000|2021-09-20 14:23:20|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1632147820000|2021-09-20 14:23:40|4442.13|4442.13|4439.48|4439.48|4442.13|4442.13|4439.48|4439.48|0
1632147840000|2021-09-20 14:24:00|4441.96|4441.96|4443.2|4443.2|4443.2|4443.2|4441.96|4441.96|0
1632147860000|2021-09-20 14:24:20|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|0
1632147870000|2021-09-20 14:24:30|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1632147880000|2021-09-20 14:24:40|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1632147890000|2021-09-20 14:24:50|4440.72|4440.72|4441.96|4441.96|4441.96|4441.96|4440.72|4440.72|0
1632147910000|2021-09-20 14:25:10|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|0
1632147920000|2021-09-20 14:25:20|4440.46|4440.46|4440.34|4440.34|4440.46|4440.46|4440.34|4440.34|0
1632147930000|2021-09-20 14:25:30|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|0
1632147940000|2021-09-20 14:25:40|4437.86|4437.86|4439.1|4439.1|4439.1|4439.1|4437.86|4437.86|0
1632147970000|2021-09-20 14:26:10|4439.35|4439.35|4439.6|4439.6|4439.6|4439.6|4439.35|4439.35|0
1632147980000|2021-09-20 14:26:20|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1632147990000|2021-09-20 14:26:30|4439.86|4439.86|4441.27|4441.27|4441.27|4441.27|4439.86|4439.86|0
1632148000000|2021-09-20 14:26:40|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|0
1632148010000|2021-09-20 14:26:50|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|0
1632148030000|2021-09-20 14:27:10|4441.65|4441.65|4440.41|4440.41|4441.65|4441.65|4440.41|4440.41|0
1632148050000|2021-09-20 14:27:30|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1632148060000|2021-09-20 14:27:40|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1632148080000|2021-09-20 14:28:00|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1632148090000|2021-09-20 14:28:10|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|0
1632148100000|2021-09-20 14:28:20|4441.21|4441.21|4439.81|4439.81|4441.21|4441.21|4439.81|4439.81|0
1632148110000|2021-09-20 14:28:30|4439.68|4439.68|4439.68|4439.68|4439.68|4439.68|4439.68|4439.68|0
1632148130000|2021-09-20 14:28:50|4437.07|4437.07|4437.2|4437.2|4437.2|4437.2|4437.07|4437.07|0
1632148140000|2021-09-20 14:29:00|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1632148150000|2021-09-20 14:29:10|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|0
1632148160000|2021-09-20 14:29:20|4434.72|4434.72|4434.59|4434.59|4434.72|4434.72|4434.59|4434.59|0
1632148200000|2021-09-20 14:30:00|4434.34|4434.34|4435.58|4435.58|4435.58|4435.58|4434.34|4434.34|0
1632148210000|2021-09-20 14:30:10|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|0
1632148220000|2021-09-20 14:30:20|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|0
1632148230000|2021-09-20 14:30:30|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1632148240000|2021-09-20 14:30:40|4438.44|4438.44|4438.57|4438.57|4438.57|4438.57|4438.44|4438.44|0
1632148260000|2021-09-20 14:31:00|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|0
1632148280000|2021-09-20 14:31:20|4441.17|4441.17|4438.57|4438.57|4441.17|4441.17|4438.57|4438.57|0
1632148290000|2021-09-20 14:31:30|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|0
1632148300000|2021-09-20 14:31:40|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1632148310000|2021-09-20 14:31:50|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|0
1632148320000|2021-09-20 14:32:00|4436.95|4436.95|4438.19|4438.19|4438.19|4438.19|4436.95|4436.95|0
1632148330000|2021-09-20 14:32:10|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1632148340000|2021-09-20 14:32:20|4436.82|4436.82|4435.45|4435.45|4436.82|4436.82|4435.45|4435.45|0
1632148350000|2021-09-20 14:32:30|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|0
1632148360000|2021-09-20 14:32:40|4436.57|4436.57|4436.44|4436.44|4436.57|4436.57|4436.44|4436.44|0
1632148380000|2021-09-20 14:33:00|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1632148400000|2021-09-20 14:33:20|4436.31|4436.31|4436.18|4436.18|4436.31|4436.31|4436.18|4436.18|0
1632148410000|2021-09-20 14:33:30|4434.94|4434.94|4434.82|4434.82|4434.94|4434.94|4434.82|4434.82|0
1632148440000|2021-09-20 14:34:00|4432.34|4432.34|4433.58|4433.58|4433.58|4433.58|4432.34|4432.34|0
1632148450000|2021-09-20 14:34:10|4432.34|4432.34|4433.58|4433.58|4433.58|4433.58|4432.34|4432.34|0
1632148460000|2021-09-20 14:34:20|4434.82|4434.82|4434.18|4434.18|4435.42|4435.42|4434.18|4434.18|0
1632148480000|2021-09-20 14:34:40|4435.42|4435.42|4436.66|4436.66|4437.9|4437.9|4435.42|4435.42|0
1632148500000|2021-09-20 14:35:00|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|0
1632148510000|2021-09-20 14:35:10|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|0
1632148520000|2021-09-20 14:35:20|4437.3|4437.3|4439.77|4439.77|4439.77|4439.77|4437.3|4437.3|0
1632148540000|2021-09-20 14:35:40|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|0
1632148570000|2021-09-20 14:36:10|4438.79|4438.79|4438.79|4438.79|4438.79|4438.79|4438.79|4438.79|0
1632148580000|2021-09-20 14:36:20|4440.03|4440.03|4438.79|4438.79|4440.03|4440.03|4438.79|4438.79|0
1632148600000|2021-09-20 14:36:40|4439.3|4439.3|4439.04|4439.04|4439.3|4439.3|4439.04|4439.04|0
1632148610000|2021-09-20 14:36:50|4438.92|4438.92|4440.16|4440.16|4440.16|4440.16|4438.92|4438.92|0
1632148620000|2021-09-20 14:37:00|4438.66|4438.66|4438.54|4438.54|4438.66|4438.66|4438.54|4438.54|0
1632148630000|2021-09-20 14:37:10|4438.92|4438.92|4440.41|4440.41|4441.39|4441.39|4438.92|4438.92|0
1632148650000|2021-09-20 14:37:30|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|0
1632148660000|2021-09-20 14:37:40|4438.66|4438.66|4438.79|4438.79|4438.79|4438.79|4438.66|4438.66|0
1632148670000|2021-09-20 14:37:50|4440.03|4440.03|4441.1|4441.1|4441.1|4441.1|4439.86|4439.86|0
1632148710000|2021-09-20 14:38:30|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1632148720000|2021-09-20 14:38:40|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|0
1632148740000|2021-09-20 14:39:00|4441.22|4441.22|4441.61|4441.61|4441.61|4441.61|4441.22|4441.22|0
1632148750000|2021-09-20 14:39:10|4442.84|4442.84|4442.84|4442.84|4443.1|4443.1|4442.84|4442.84|0
1632148800000|2021-09-20 14:40:00|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1632148810000|2021-09-20 14:40:10|4441.73|4441.73|4442.97|4442.97|4442.97|4442.97|4441.73|4441.73|0
1632148820000|2021-09-20 14:40:20|4442.46|4442.46|4443.44|4443.44|4444.68|4444.68|4440.96|4440.96|0
1632148850000|2021-09-20 14:40:50|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1632148860000|2021-09-20 14:41:00|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|0
1632148880000|2021-09-20 14:41:20|4442.5|4442.5|4441.26|4441.26|4442.5|4442.5|4441.26|4441.26|0
1632148890000|2021-09-20 14:41:30|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1632148900000|2021-09-20 14:41:40|4442.63|4442.63|4441.68|4441.68|4442.92|4442.92|4441.68|4441.68|0
1632148910000|2021-09-20 14:41:50|4442.92|4442.92|4442.92|4442.92|4442.92|4442.92|4442.92|4442.92|0
1632148920000|2021-09-20 14:42:00|4444.16|4444.16|4444.29|4444.29|4444.29|4444.29|4444.16|4444.16|0
1632148930000|2021-09-20 14:42:10|4444.42|4444.42|4445.65|4445.65|4445.65|4445.65|4444.42|4444.42|0
1632148950000|2021-09-20 14:42:30|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1632148960000|2021-09-20 14:42:40|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1632148970000|2021-09-20 14:42:50|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|0
1632148980000|2021-09-20 14:43:00|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1632148990000|2021-09-20 14:43:10|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1632149000000|2021-09-20 14:43:20|4447.06|4447.06|4445.95|4445.95|4447.06|4447.06|4445.82|4445.82|0
1632149010000|2021-09-20 14:43:30|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|0
1632149020000|2021-09-20 14:43:40|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|0
1632149030000|2021-09-20 14:43:50|4446.33|4446.33|4445.09|4445.09|4446.33|4446.33|4445.09|4445.09|0
1632149050000|2021-09-20 14:44:10|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|0
1632149060000|2021-09-20 14:44:20|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|0
1632149070000|2021-09-20 14:44:30|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1632149080000|2021-09-20 14:44:40|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1632149090000|2021-09-20 14:44:50|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|0
1632149100000|2021-09-20 14:45:00|4440.39|4440.39|4441.76|4441.76|4441.76|4441.76|4440.39|4440.39|0
1632149110000|2021-09-20 14:45:10|4440.52|4440.52|4439.28|4439.28|4440.52|4440.52|4439.28|4439.28|0
1632149120000|2021-09-20 14:45:20|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1632149130000|2021-09-20 14:45:30|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|0
1632149140000|2021-09-20 14:45:40|4439.41|4439.41|4439.02|4439.02|4440.64|4440.64|4439.02|4439.02|0
1632149150000|2021-09-20 14:45:50|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|0
1632149180000|2021-09-20 14:46:20|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4435.31|4435.31|0
1632149190000|2021-09-20 14:46:30|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1632149210000|2021-09-20 14:46:50|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1632149220000|2021-09-20 14:47:00|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1632149230000|2021-09-20 14:47:10|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|0
1632149240000|2021-09-20 14:47:20|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4436.29|4436.29|0
1632149250000|2021-09-20 14:47:30|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1632149260000|2021-09-20 14:47:40|4436.17|4436.17|4437.4|4437.4|4437.4|4437.4|4436.17|4436.17|0
1632149280000|2021-09-20 14:48:00|4436.17|4436.17|4436.17|4436.17|4436.17|4436.17|4436.17|4436.17|0
1632149300000|2021-09-20 14:48:20|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|0
1632149320000|2021-09-20 14:48:40|4433.69|4433.69|4434.93|4434.93|4434.93|4434.93|4433.69|4433.69|0
1632149340000|2021-09-20 14:49:00|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|0
1632149350000|2021-09-20 14:49:10|4435.05|4435.05|4433.94|4433.94|4435.05|4435.05|4433.94|4433.94|0
1632149360000|2021-09-20 14:49:20|4433.81|4433.81|4432.58|4432.58|4433.81|4433.81|4432.58|4432.58|0
1632149370000|2021-09-20 14:49:30|4432.45|4432.45|4432.32|4432.32|4432.45|4432.45|4432.32|4432.32|0
1632149390000|2021-09-20 14:49:50|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|0
1632149400000|2021-09-20 14:50:00|4430.91|4430.91|4430.78|4430.78|4430.91|4430.91|4430.78|4430.78|0
1632149410000|2021-09-20 14:50:10|4430.66|4430.66|4428.05|4428.05|4430.66|4430.66|4428.05|4428.05|0
1632149420000|2021-09-20 14:50:20|4427.93|4427.93|4426.69|4426.69|4427.93|4427.93|4426.69|4426.69|0
1632149430000|2021-09-20 14:50:30|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|0
1632149440000|2021-09-20 14:50:40|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|0
1632149450000|2021-09-20 14:50:50|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|0
1632149460000|2021-09-20 14:51:00|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|0
1632149490000|2021-09-20 14:51:30|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|0
1632149510000|2021-09-20 14:51:50|4423.53|4423.53|4423.36|4423.36|4423.53|4423.53|4423.36|4423.36|0
1632149520000|2021-09-20 14:52:00|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|0
1632149530000|2021-09-20 14:52:10|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|0
1632149540000|2021-09-20 14:52:20|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1632149550000|2021-09-20 14:52:30|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|0
1632149560000|2021-09-20 14:52:40|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1632149570000|2021-09-20 14:52:50|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1632149590000|2021-09-20 14:53:10|4425.54|4425.54|4426.78|4426.78|4426.78|4426.78|4425.54|4425.54|0
1632149610000|2021-09-20 14:53:30|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4425.79|4425.79|0
1632149620000|2021-09-20 14:53:40|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|0
1632149630000|2021-09-20 14:53:50|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|0
1632149660000|2021-09-20 14:54:20|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1632149680000|2021-09-20 14:54:40|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|0
1632149710000|2021-09-20 14:55:10|4428.4|4428.4|4428.27|4428.27|4429.51|4429.51|4428.27|4428.27|0
1632149730000|2021-09-20 14:55:30|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1632149740000|2021-09-20 14:55:40|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|0
1632149770000|2021-09-20 14:56:10|4428.53|4428.53|4425.92|4425.92|4428.53|4428.53|4425.92|4425.92|0
1632149780000|2021-09-20 14:56:20|4425.79|4425.79|4424.55|4424.55|4425.79|4425.79|4424.55|4424.55|0
1632149810000|2021-09-20 14:56:50|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|0
1632149820000|2021-09-20 14:57:00|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1632149830000|2021-09-20 14:57:10|4424.68|4424.68|4422.33|4422.33|4424.81|4424.81|4422.33|4422.33|0
1632149840000|2021-09-20 14:57:20|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|0
1632149860000|2021-09-20 14:57:40|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1632149870000|2021-09-20 14:57:50|4422.46|4422.46|4422.58|4422.58|4422.58|4422.58|4422.46|4422.46|0
1632149890000|2021-09-20 14:58:10|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1632149900000|2021-09-20 14:58:20|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|0
1632149910000|2021-09-20 14:58:30|4420.36|4420.36|4419.33|4419.33|4420.49|4420.49|4419.25|4419.25|0
1632149920000|2021-09-20 14:58:40|4418.09|4418.09|4416.51|4416.51|4418.09|4418.09|4416.51|4416.51|0
1632149930000|2021-09-20 14:58:50|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|0
1632149940000|2021-09-20 14:59:00|4414.16|4414.16|4415.78|4415.78|4415.78|4415.78|4414.16|4414.16|0
1632149950000|2021-09-20 14:59:10|4417.01|4417.01|4417.14|4417.14|4417.14|4417.14|4417.01|4417.01|0
1632149960000|2021-09-20 14:59:20|4418.38|4418.38|4418.25|4418.25|4418.38|4418.38|4418.25|4418.25|0
1632149970000|2021-09-20 14:59:30|4417.01|4417.01|4417.27|4417.27|4417.27|4417.27|4417.01|4417.01|0
1632149980000|2021-09-20 14:59:40|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|0
1632150000000|2021-09-20 15:00:00|4415.9|4415.9|4418.38|4418.38|4418.38|4418.38|4415.9|4415.9|0
1632150030000|2021-09-20 15:00:30|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1632150040000|2021-09-20 15:00:40|4417.01|4417.01|4418.25|4418.25|4418.25|4418.25|4415.78|4415.78|0
1632150050000|2021-09-20 15:00:50|4417.01|4417.01|4417.14|4417.14|4417.14|4417.14|4417.01|4417.01|0
1632150070000|2021-09-20 15:01:10|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4415.78|4415.78|0
1632150080000|2021-09-20 15:01:20|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1632150090000|2021-09-20 15:01:30|4418.38|4418.38|4418.51|4418.51|4418.51|4418.51|4418.38|4418.38|0
1632150110000|2021-09-20 15:01:50|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|0
1632150130000|2021-09-20 15:02:10|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|0
1632150160000|2021-09-20 15:02:40|4418.76|4418.76|4418.76|4418.76|4418.76|4418.76|4418.76|4418.76|0
1632150170000|2021-09-20 15:02:50|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|0
1632150190000|2021-09-20 15:03:10|4416.16|4416.16|4413.68|4413.68|4416.16|4416.16|4413.68|4413.68|0
1632150200000|2021-09-20 15:03:20|4414.92|4414.92|4416.41|4416.41|4417.4|4417.4|4414.92|4414.92|0
1632150220000|2021-09-20 15:03:40|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|0
1632150230000|2021-09-20 15:03:50|4416.41|4416.41|4415.17|4415.17|4416.41|4416.41|4415.17|4415.17|0
1632150250000|2021-09-20 15:04:10|4416.41|4416.41|4417.65|4417.65|4417.65|4417.65|4415.17|4415.17|0
1632150260000|2021-09-20 15:04:20|4417.9|4417.9|4419.31|4419.31|4419.31|4419.31|4417.9|4417.9|0
1632150270000|2021-09-20 15:04:30|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1632150310000|2021-09-20 15:05:10|4421.06|4421.06|4422.3|4422.3|4422.3|4422.3|4421.06|4421.06|0
1632150320000|2021-09-20 15:05:20|4421.06|4421.06|4422.3|4422.3|4422.3|4422.3|4421.06|4421.06|0
1632150360000|2021-09-20 15:06:00|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|0
1632150380000|2021-09-20 15:06:20|4419.82|4419.82|4418.58|4418.58|4419.82|4419.82|4418.58|4418.58|0
1632150430000|2021-09-20 15:07:10|4417.34|4417.34|4416.1|4416.1|4417.34|4417.34|4416.1|4416.1|0
1632150440000|2021-09-20 15:07:20|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1632150470000|2021-09-20 15:07:50|4416.49|4416.49|4416.49|4416.49|4416.61|4416.61|4416.49|4416.49|0
1632150480000|2021-09-20 15:08:00|4416.23|4416.23|4418.71|4418.71|4418.71|4418.71|4416.23|4416.23|0
1632150500000|2021-09-20 15:08:20|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1632150530000|2021-09-20 15:08:50|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|0
1632150540000|2021-09-20 15:09:00|4417.34|4417.34|4416.1|4416.1|4417.34|4417.34|4416.1|4416.1|0
1632150550000|2021-09-20 15:09:10|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|0
1632150580000|2021-09-20 15:09:40|4412.39|4412.39|4413.63|4413.63|4413.63|4413.63|4412.39|4412.39|0
1632150590000|2021-09-20 15:09:50|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|0
1632150600000|2021-09-20 15:10:00|4411.15|4411.15|4411.15|4411.15|4412.39|4412.39|4409.91|4409.91|0
1632150620000|2021-09-20 15:10:20|4412.39|4412.39|4412.26|4412.26|4412.39|4412.39|4412.26|4412.26|0
1632150650000|2021-09-20 15:10:50|4412.13|4412.13|4410.89|4410.89|4412.13|4412.13|4410.89|4410.89|0
1632150670000|2021-09-20 15:11:10|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|0
1632150680000|2021-09-20 15:11:20|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|0
1632150700000|2021-09-20 15:11:40|4415.85|4415.85|4412.13|4412.13|4415.85|4415.85|4412.13|4412.13|0
1632150720000|2021-09-20 15:12:00|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|0
1632150730000|2021-09-20 15:12:10|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1632150750000|2021-09-20 15:12:30|4410.77|4410.77|4409.53|4409.53|4410.77|4410.77|4409.53|4409.53|0
1632150760000|2021-09-20 15:12:40|4409.66|4409.66|4409.66|4409.66|4409.66|4409.66|4409.66|4409.66|0
1632150790000|2021-09-20 15:13:10|4410.89|4410.89|4409.78|4409.78|4412.26|4412.26|4409.78|4409.78|0
1632150800000|2021-09-20 15:13:20|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|0
1632150810000|2021-09-20 15:13:30|4409.66|4409.66|4409.66|4409.66|4409.66|4409.66|4409.66|4409.66|0
1632150910000|2021-09-20 15:15:10|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1632150920000|2021-09-20 15:15:20|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|0
1632150930000|2021-09-20 15:15:30|4407.05|4407.05|4406.88|4406.88|4407.05|4407.05|4406.88|4406.88|0
1632151030000|2021-09-20 15:17:10|4408.12|4408.12|4407.99|4407.99|4408.12|4408.12|4407.99|4407.99|0
1632151070000|2021-09-20 15:17:50|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|0
1632151140000|2021-09-20 15:19:00|4406.62|4406.62|4406.5|4406.5|4406.62|4406.62|4406.5|4406.5|0
1632151160000|2021-09-20 15:19:20|4407.74|4407.74|4406.5|4406.5|4407.74|4407.74|4406.5|4406.5|0
1632151180000|2021-09-20 15:19:40|4407.74|4407.74|4406.62|4406.62|4407.86|4407.86|4406.62|4406.62|0
1632151190000|2021-09-20 15:19:50|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1632151200000|2021-09-20 15:20:00|4407.74|4407.74|4409.15|4409.15|4409.15|4409.15|4407.74|4407.74|0
1632151210000|2021-09-20 15:20:10|4409.32|4409.32|4410.56|4410.56|4410.56|4410.56|4409.32|4409.32|0
1632151230000|2021-09-20 15:20:30|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|0
1632151280000|2021-09-20 15:21:20|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4409.32|4409.32|0
1632151290000|2021-09-20 15:21:30|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|4408.08|4408.08|0
1632151300000|2021-09-20 15:21:40|4408.08|4408.08|4406.84|4406.84|4408.08|4408.08|4406.84|4406.84|0
1632151310000|2021-09-20 15:21:50|4406.71|4406.71|4406.71|4406.71|4407.95|4407.95|4406.71|4406.71|0
1632151330000|2021-09-20 15:22:10|4406.84|4406.84|4407.09|4407.09|4407.09|4407.09|4406.84|4406.84|0
1632151340000|2021-09-20 15:22:20|4406.97|4406.97|4406.97|4406.97|4406.97|4406.97|4406.97|4406.97|0
1632151350000|2021-09-20 15:22:30|4405.73|4405.73|4405.73|4405.73|4405.73|4405.73|4404.49|4404.49|0
1632151360000|2021-09-20 15:22:40|4406.97|4406.97|4408.33|4408.33|4408.33|4408.33|4406.97|4406.97|0
1632151390000|2021-09-20 15:23:10|4407.09|4407.09|4405.85|4405.85|4407.09|4407.09|4403.38|4403.38|0
1632151410000|2021-09-20 15:23:30|4407.09|4407.09|4407.09|4407.09|4407.09|4407.09|4407.09|4407.09|0
1632151420000|2021-09-20 15:23:40|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|0
1632151430000|2021-09-20 15:23:50|4405.85|4405.85|4404.49|4404.49|4407.09|4407.09|4404.49|4404.49|0
1632151440000|2021-09-20 15:24:00|4405.73|4405.73|4406.97|4406.97|4406.97|4406.97|4405.73|4405.73|0
1632151460000|2021-09-20 15:24:20|4407.09|4407.09|4408.33|4408.33|4408.33|4408.33|4407.09|4407.09|0
1632151470000|2021-09-20 15:24:30|4407.09|4407.09|4406.97|4406.97|4407.09|4407.09|4406.97|4406.97|0
1632151480000|2021-09-20 15:24:40|4406.8|4406.8|4408.04|4408.04|4408.04|4408.04|4406.8|4406.8|0
1632151490000|2021-09-20 15:24:50|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1632151500000|2021-09-20 15:25:00|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|0
1632151520000|2021-09-20 15:25:20|4409.27|4409.27|4410.51|4410.51|4410.51|4410.51|4409.27|4409.27|0
1632151530000|2021-09-20 15:25:30|4411.75|4411.75|4415.47|4415.47|4417.95|4417.95|4411.75|4411.75|0
1632151540000|2021-09-20 15:25:40|4416.71|4416.71|4417.13|4417.13|4417.13|4417.13|4416.71|4416.71|0
1632151550000|2021-09-20 15:25:50|4417.26|4417.26|4416.02|4416.02|4417.26|4417.26|4416.02|4416.02|0
1632151560000|2021-09-20 15:26:00|4417.26|4417.26|4416.02|4416.02|4417.26|4417.26|4414.78|4414.78|0
1632151570000|2021-09-20 15:26:10|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|0
1632151580000|2021-09-20 15:26:20|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|0
1632151600000|2021-09-20 15:26:40|4414.91|4414.91|4413.67|4413.67|4414.91|4414.91|4413.67|4413.67|0
1632151610000|2021-09-20 15:26:50|4414.91|4414.91|4413.37|4413.37|4414.91|4414.91|4413.37|4413.37|0
1632151620000|2021-09-20 15:27:00|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|0
1632151630000|2021-09-20 15:27:10|4415.85|4415.85|4414.36|4414.36|4415.85|4415.85|4414.36|4414.36|0
1632151640000|2021-09-20 15:27:20|4415.6|4415.6|4416.96|4416.96|4416.96|4416.96|4415.6|4415.6|0
1632151660000|2021-09-20 15:27:40|4418.2|4418.2|4416.28|4416.28|4418.2|4418.2|4416.28|4416.28|0
1632151670000|2021-09-20 15:27:50|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4416.28|4416.28|0
1632151680000|2021-09-20 15:28:00|4416.28|4416.28|4417.4|4417.4|4417.52|4417.52|4416.16|4416.16|0
1632151720000|2021-09-20 15:28:40|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4417.4|4417.4|0
1632151730000|2021-09-20 15:28:50|4416.16|4416.16|4418.63|4418.63|4418.63|4418.63|4416.16|4416.16|0
1632151740000|2021-09-20 15:29:00|4417.4|4417.4|4416.16|4416.16|4418.63|4418.63|4416.16|4416.16|0
1632151750000|2021-09-20 15:29:10|4417.4|4417.4|4415.9|4415.9|4417.4|4417.4|4414.66|4414.66|0
1632151760000|2021-09-20 15:29:20|4416.03|4416.03|4417.27|4417.27|4418.51|4418.51|4416.03|4416.03|0
1632151770000|2021-09-20 15:29:30|4418.51|4418.51|4419.87|4419.87|4419.87|4419.87|4418.51|4418.51|0
1632151780000|2021-09-20 15:29:40|4421.11|4421.11|4416.33|4416.33|4421.11|4421.11|4416.33|4416.33|0
1632151790000|2021-09-20 15:29:50|4416.58|4416.58|4419.53|4419.53|4419.53|4419.53|4416.24|4416.24|0
1632208500000|2021-09-21 07:15:00|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|0
1632208530000|2021-09-21 07:15:30|4479.22|4479.22|4479.22|4479.22|4479.22|4479.22|4479.22|4479.22|0
1632208550000|2021-09-21 07:15:50|4476.74|4476.74|4476.74|4476.74|4476.74|4476.74|4476.74|4476.74|0
1632208580000|2021-09-21 07:16:20|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1632208600000|2021-09-21 07:16:40|4475.64|4475.64|4476.02|4476.02|4476.02|4476.02|4475.64|4475.64|0
1632208610000|2021-09-21 07:16:50|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|0
1632208640000|2021-09-21 07:17:20|4479.48|4479.48|4478.62|4478.62|4479.48|4479.48|4478.24|4478.24|0
1632208650000|2021-09-21 07:17:30|4478.88|4478.88|4479.51|4479.51|4479.51|4479.51|4478.88|4478.88|0
1632208680000|2021-09-21 07:18:00|4480.75|4480.75|4484.47|4484.47|4484.47|4484.47|4480.75|4480.75|0
1632208690000|2021-09-21 07:18:10|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|0
1632208700000|2021-09-21 07:18:20|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|0
1632208740000|2021-09-21 07:19:00|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|0
1632208780000|2021-09-21 07:19:40|4490.28|4490.28|4490.66|4490.66|4490.66|4490.66|4490.28|4490.28|0
1632208800000|2021-09-21 07:20:00|4494.38|4494.38|4494.13|4494.13|4494.38|4494.38|4494.13|4494.13|0
1632208830000|2021-09-21 07:20:30|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|0
1632208840000|2021-09-21 07:20:40|4499.08|4499.08|4499.08|4499.08|4499.08|4499.08|4499.08|4499.08|0
1632208850000|2021-09-21 07:20:50|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|0
1632208860000|2021-09-21 07:21:00|4499.68|4499.68|4499.93|4499.93|4499.93|4499.93|4499.68|4499.68|0
1632208870000|2021-09-21 07:21:10|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|0
1632208880000|2021-09-21 07:21:20|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|0
1632208900000|2021-09-21 07:21:40|4501.17|4501.17|4499.93|4499.93|4501.17|4501.17|4499.93|4499.93|0
1632208920000|2021-09-21 07:22:00|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|0
1632208950000|2021-09-21 07:22:30|4500.44|4500.44|4500.44|4500.44|4500.44|4500.44|4500.44|4500.44|0
1632208960000|2021-09-21 07:22:40|4500.61|4500.61|4500.27|4500.27|4500.61|4500.61|4500.27|4500.27|0
1632208990000|2021-09-21 07:23:10|4501.51|4501.51|4500.27|4500.27|4501.51|4501.51|4500.27|4500.27|0
1632209000000|2021-09-21 07:23:20|4501.51|4501.51|4502.02|4502.02|4502.02|4502.02|4501.51|4501.51|0
1632209030000|2021-09-21 07:23:50|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|0
1632209040000|2021-09-21 07:24:00|4503.26|4503.26|4500.14|4500.14|4503.26|4503.26|4500.14|4500.14|0
1632209070000|2021-09-21 07:24:30|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|0
1632209090000|2021-09-21 07:24:50|4496.81|4496.81|4496.93|4496.93|4496.93|4496.93|4496.81|4496.81|0
1632209120000|2021-09-21 07:25:20|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|0
1632209140000|2021-09-21 07:25:40|4497.44|4497.44|4494.96|4494.96|4497.44|4497.44|4494.96|4494.96|0
1632209160000|2021-09-21 07:26:00|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1632209170000|2021-09-21 07:26:10|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|0
1632209180000|2021-09-21 07:26:20|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1632209190000|2021-09-21 07:26:30|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|0
1632209200000|2021-09-21 07:26:40|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|0
1632209210000|2021-09-21 07:26:50|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|0
1632209220000|2021-09-21 07:27:00|4489.24|4489.24|4488.64|4488.64|4489.24|4489.24|4488.01|4488.01|0
1632209230000|2021-09-21 07:27:10|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1632209240000|2021-09-21 07:27:20|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|0
1632209290000|2021-09-21 07:28:10|4488.51|4488.51|4487.27|4487.27|4488.51|4488.51|4487.27|4487.27|0
1632209310000|2021-09-21 07:28:30|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1632209320000|2021-09-21 07:28:40|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|0
1632209390000|2021-09-21 07:29:50|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|0
1632209400000|2021-09-21 07:30:00|4488.44|4488.44|4488.57|4488.57|4488.57|4488.57|4488.44|4488.44|0
1632209430000|2021-09-21 07:30:30|4491.05|4491.05|4493.52|4493.52|4493.52|4493.52|4491.05|4491.05|0
1632209440000|2021-09-21 07:30:40|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|0
1632209450000|2021-09-21 07:30:50|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|0
1632209460000|2021-09-21 07:31:00|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|0
1632209480000|2021-09-21 07:31:20|4494.67|4494.67|4493.43|4493.43|4494.67|4494.67|4493.43|4493.43|0
1632209490000|2021-09-21 07:31:30|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|0
1632209530000|2021-09-21 07:32:10|4490.95|4490.95|4493.43|4493.43|4493.43|4493.43|4490.95|4490.95|0
1632209560000|2021-09-21 07:32:40|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|0
1632209570000|2021-09-21 07:32:50|4497.15|4497.15|4497.15|4497.15|4497.15|4497.15|4497.15|4497.15|0
1632209600000|2021-09-21 07:33:20|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1632209640000|2021-09-21 07:34:00|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|0
1632209650000|2021-09-21 07:34:10|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|0
1632209660000|2021-09-21 07:34:20|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1632209690000|2021-09-21 07:34:50|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|0
1632209700000|2021-09-21 07:35:00|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1632209730000|2021-09-21 07:35:30|4497.23|4497.23|4497.1|4497.1|4497.23|4497.23|4497.1|4497.1|0
1632209790000|2021-09-21 07:36:30|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|0
1632209810000|2021-09-21 07:36:50|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|0
1632209830000|2021-09-21 07:37:10|4495.87|4495.87|4495.48|4495.48|4495.87|4495.87|4495.48|4495.48|0
1632209880000|2021-09-21 07:38:00|4495.31|4495.31|4495.31|4495.31|4495.31|4495.31|4495.31|4495.31|0
1632209890000|2021-09-21 07:38:10|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|0
1632209900000|2021-09-21 07:38:20|4495.31|4495.31|4494.93|4494.93|4495.31|4495.31|4494.93|4494.93|0
1632209920000|2021-09-21 07:38:40|4496.17|4496.17|4494.93|4494.93|4496.17|4496.17|4494.93|4494.93|0
1632209940000|2021-09-21 07:39:00|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|0
1632209970000|2021-09-21 07:39:30|4496.68|4496.68|4496.81|4496.81|4496.81|4496.81|4496.68|4496.68|0
1632209980000|2021-09-21 07:39:40|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|0
1632210010000|2021-09-21 07:40:10|4497.32|4497.32|4497.32|4497.32|4497.32|4497.32|4497.32|4497.32|0
1632210020000|2021-09-21 07:40:20|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|0
1632210040000|2021-09-21 07:40:40|4497.95|4497.95|4498.08|4498.08|4498.08|4498.08|4497.95|4497.95|0
1632210050000|2021-09-21 07:40:50|4498.2|4498.2|4498.33|4498.33|4498.33|4498.33|4498.2|4498.2|0
1632210060000|2021-09-21 07:41:00|4498.71|4498.71|4499.22|4499.22|4499.22|4499.22|4498.71|4498.71|0
1632210070000|2021-09-21 07:41:10|4501.7|4501.7|4502.46|4502.46|4502.46|4502.46|4501.7|4501.7|0
1632210080000|2021-09-21 07:41:20|4502.71|4502.71|4502.71|4502.71|4502.71|4502.71|4502.71|4502.71|0
1632210200000|2021-09-21 07:43:20|4502.21|4502.21|4502.46|4502.46|4502.46|4502.46|4502.21|4502.21|0
1632210210000|2021-09-21 07:43:30|4502.21|4502.21|4502.46|4502.46|4502.46|4502.46|4502.21|4502.21|0
1632210260000|2021-09-21 07:44:20|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1632210270000|2021-09-21 07:44:30|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|0
1632210300000|2021-09-21 07:45:00|4502.08|4502.08|4500.24|4500.24|4502.08|4502.08|4499.6|4499.6|0
1632210320000|2021-09-21 07:45:20|4499.73|4499.73|4499.73|4499.73|4499.73|4499.73|4499.73|4499.73|0
1632210340000|2021-09-21 07:45:40|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|0
1632210350000|2021-09-21 07:45:50|4500.49|4500.49|4500.49|4500.49|4500.49|4500.49|4500.49|4500.49|0
1632210360000|2021-09-21 07:46:00|4501.73|4501.73|4502.97|4502.97|4502.97|4502.97|4501.73|4501.73|0
1632210410000|2021-09-21 07:46:50|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|0
1632210440000|2021-09-21 07:47:20|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|0
1632210460000|2021-09-21 07:47:40|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1632210530000|2021-09-21 07:48:50|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1632210540000|2021-09-21 07:49:00|4501.48|4501.48|4503.95|4503.95|4505.19|4505.19|4501.48|4501.48|0
1632210550000|2021-09-21 07:49:10|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|0
1632210570000|2021-09-21 07:49:30|4501.6|4501.6|4501.6|4501.6|4501.6|4501.6|4501.6|4501.6|0
1632210580000|2021-09-21 07:49:40|4502.84|4502.84|4504.08|4504.08|4504.08|4504.08|4502.84|4502.84|0
1632210610000|2021-09-21 07:50:10|4503.95|4503.95|4503.95|4503.95|4503.95|4503.95|4503.95|4503.95|0
1632210620000|2021-09-21 07:50:20|4506.43|4506.43|4508.91|4508.91|4508.91|4508.91|4506.43|4506.43|0
1632210630000|2021-09-21 07:50:30|4510.15|4510.15|4510.32|4510.32|4510.32|4510.32|4510.15|4510.15|0
1632210660000|2021-09-21 07:51:00|4511.56|4511.56|4511.56|4511.56|4512.8|4512.8|4511.56|4511.56|0
1632210720000|2021-09-21 07:52:00|4511.43|4511.43|4511.43|4511.43|4511.43|4511.43|4511.43|4511.43|0
1632210780000|2021-09-21 07:53:00|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|0
1632210790000|2021-09-21 07:53:10|4513.35|4513.35|4514.59|4514.59|4514.59|4514.59|4513.35|4513.35|0
1632210810000|2021-09-21 07:53:30|4515.83|4515.83|4514.59|4514.59|4515.83|4515.83|4514.59|4514.59|0
1632210840000|2021-09-21 07:54:00|4515.83|4515.83|4517.07|4517.07|4517.07|4517.07|4515.83|4515.83|0
1632210850000|2021-09-21 07:54:10|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|0
1632210900000|2021-09-21 07:55:00|4519.55|4519.55|4520.79|4520.79|4520.79|4520.79|4519.55|4519.55|0
1632210910000|2021-09-21 07:55:10|4522.02|4522.02|4523.26|4523.26|4523.26|4523.26|4522.02|4522.02|0
1632210940000|2021-09-21 07:55:40|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|0
1632210950000|2021-09-21 07:55:50|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|0
1632210960000|2021-09-21 07:56:00|4526.98|4526.98|4525.74|4525.74|4526.98|4526.98|4525.74|4525.74|0
1632210970000|2021-09-21 07:56:10|4525.87|4525.87|4525.87|4525.87|4525.87|4525.87|4525.87|4525.87|0
1632210990000|2021-09-21 07:56:30|4527.11|4527.11|4525.87|4525.87|4527.11|4527.11|4525.87|4525.87|0
1632211010000|2021-09-21 07:56:50|4527.11|4527.11|4525.87|4525.87|4528.35|4528.35|4525.87|4525.87|0
1632211060000|2021-09-21 07:57:40|4527.11|4527.11|4527.11|4527.11|4527.11|4527.11|4527.11|4527.11|0
1632211140000|2021-09-21 07:59:00|4525.87|4525.87|4526.98|4526.98|4527.11|4527.11|4525.87|4525.87|0
1632211150000|2021-09-21 07:59:10|4526.73|4526.73|4526.47|4526.47|4526.73|4526.73|4526.47|4526.47|0
1632211170000|2021-09-21 07:59:30|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1632211200000|2021-09-21 08:00:00|4525.4|4525.4|4526.77|4526.77|4526.77|4526.77|4525.4|4525.4|0
1632211220000|2021-09-21 08:00:20|4524.29|4524.29|4524.29|4524.29|4524.29|4524.29|4524.29|4524.29|0
1632211240000|2021-09-21 08:00:40|4523.05|4523.05|4523.18|4523.18|4523.18|4523.18|4523.05|4523.05|0
1632211250000|2021-09-21 08:00:50|4523.43|4523.43|4524.67|4524.67|4524.67|4524.67|4523.43|4523.43|0
1632211260000|2021-09-21 08:01:00|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|0
1632211270000|2021-09-21 08:01:10|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|0
1632211310000|2021-09-21 08:01:50|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|4523.43|0
1632211380000|2021-09-21 08:03:00|4524.67|4524.67|4525.31|4525.31|4525.44|4525.44|4524.67|4524.67|0
1632211400000|2021-09-21 08:03:20|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|0
1632211430000|2021-09-21 08:03:50|4527.41|4527.41|4529.63|4529.63|4529.88|4529.88|4527.41|4527.41|0
1632211510000|2021-09-21 08:05:10|4529.88|4529.88|4527.53|4527.53|4530.01|4530.01|4527.53|4527.53|0
1632211550000|2021-09-21 08:05:50|4528.77|4528.77|4530.01|4530.01|4530.01|4530.01|4528.77|4528.77|0
1632211570000|2021-09-21 08:06:10|4531.25|4531.25|4532.49|4532.49|4532.49|4532.49|4531.25|4531.25|0
1632211580000|2021-09-21 08:06:20|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|0
1632211610000|2021-09-21 08:06:50|4528.77|4528.77|4528.77|4528.77|4528.77|4528.77|4528.77|4528.77|0
1632211630000|2021-09-21 08:07:10|4530.01|4530.01|4528.77|4528.77|4530.01|4530.01|4528.77|4528.77|0
1632211640000|2021-09-21 08:07:20|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|0
1632211670000|2021-09-21 08:07:50|4528.39|4528.39|4528.39|4528.39|4528.39|4528.39|4528.39|4528.39|0
1632211680000|2021-09-21 08:08:00|4528.26|4528.26|4528.26|4528.26|4528.26|4528.26|4528.26|4528.26|0
1632211700000|2021-09-21 08:08:20|4524.55|4524.55|4525.79|4525.79|4525.79|4525.79|4524.55|4524.55|0
1632211710000|2021-09-21 08:08:30|4525.66|4525.66|4525.79|4525.79|4525.79|4525.79|4525.66|4525.66|0
1632211720000|2021-09-21 08:08:40|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|0
1632211800000|2021-09-21 08:10:00|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|0
1632211810000|2021-09-21 08:10:10|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1632211820000|2021-09-21 08:10:20|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1632211840000|2021-09-21 08:10:40|4523.43|4523.43|4522.19|4522.19|4523.43|4523.43|4522.19|4522.19|0
1632211870000|2021-09-21 08:11:10|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|0
1632211930000|2021-09-21 08:12:10|4520.22|4520.22|4520.22|4520.22|4520.22|4520.22|4520.22|4520.22|0
1632211940000|2021-09-21 08:12:20|4520.35|4520.35|4522.83|4522.83|4522.83|4522.83|4520.35|4520.35|0
1632211950000|2021-09-21 08:12:30|4522.32|4522.32|4522.66|4522.66|4522.66|4522.66|4522.32|4522.32|0
1632211970000|2021-09-21 08:12:50|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|0
1632211980000|2021-09-21 08:13:00|4524.07|4524.07|4523.9|4523.9|4524.07|4524.07|4523.9|4523.9|0
1632212050000|2021-09-21 08:14:10|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|0
1632212110000|2021-09-21 08:15:10|4522.28|4522.28|4522.41|4522.41|4522.41|4522.41|4522.28|4522.28|0
1632212150000|2021-09-21 08:15:50|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1632212170000|2021-09-21 08:16:10|4522.41|4522.41|4519.93|4519.93|4522.41|4522.41|4519.93|4519.93|0
1632212210000|2021-09-21 08:16:50|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|0
1632212280000|2021-09-21 08:18:00|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|0
1632212320000|2021-09-21 08:18:40|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|0
1632212330000|2021-09-21 08:18:50|4523.93|4523.93|4523.93|4523.93|4523.93|4523.93|4523.93|4523.93|0
1632212340000|2021-09-21 08:19:00|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|0
1632212350000|2021-09-21 08:19:10|4524.31|4524.31|4524.31|4524.31|4524.31|4524.31|4524.31|4524.31|0
1632212370000|2021-09-21 08:19:30|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|0
1632212410000|2021-09-21 08:20:10|4525.42|4525.42|4524.19|4524.19|4525.42|4525.42|4524.19|4524.19|0
1632212430000|2021-09-21 08:20:30|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1632212450000|2021-09-21 08:20:50|4521.07|4521.07|4519.83|4519.83|4521.07|4521.07|4519.83|4519.83|0
1632212460000|2021-09-21 08:21:00|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|0
1632212470000|2021-09-21 08:21:10|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|0
1632212500000|2021-09-21 08:21:40|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|0
1632212530000|2021-09-21 08:22:10|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|0
1632212600000|2021-09-21 08:23:20|4517.19|4517.19|4516.68|4516.68|4517.19|4517.19|4516.68|4516.68|0
1632212610000|2021-09-21 08:23:30|4516.3|4516.3|4513.82|4513.82|4516.3|4516.3|4513.82|4513.82|0
1632212640000|2021-09-21 08:24:00|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1632212650000|2021-09-21 08:24:10|4510.1|4510.1|4511.34|4511.34|4511.34|4511.34|4510.1|4510.1|0
1632212720000|2021-09-21 08:25:20|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1632212750000|2021-09-21 08:25:50|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1632212760000|2021-09-21 08:26:00|4511.09|4511.09|4509.85|4509.85|4511.09|4511.09|4508.61|4508.61|0
1632212780000|2021-09-21 08:26:20|4507.37|4507.37|4507.37|4507.37|4507.37|4507.37|4507.37|4507.37|0
1632212830000|2021-09-21 08:27:10|4509.85|4509.85|4509.85|4509.85|4509.85|4509.85|4509.85|4509.85|0
1632212840000|2021-09-21 08:27:20|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|0
1632212870000|2021-09-21 08:27:50|4510.83|4510.83|4511.21|4511.21|4511.21|4511.21|4510.7|4510.7|0
1632212940000|2021-09-21 08:29:00|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|0
1632213080000|2021-09-21 08:31:20|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|0
1632213170000|2021-09-21 08:32:50|4509.72|4509.72|4509.47|4509.47|4509.72|4509.72|4509.47|4509.47|0
1632213210000|2021-09-21 08:33:30|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1632213270000|2021-09-21 08:34:30|4511.94|4511.94|4510.2|4510.2|4511.94|4511.94|4510.2|4510.2|0
1632213280000|2021-09-21 08:34:40|4508.96|4508.96|4508.96|4508.96|4508.96|4508.96|4508.96|4508.96|0
1632213310000|2021-09-21 08:35:10|4510.2|4510.2|4511.94|4511.94|4511.94|4511.94|4510.2|4510.2|0
1632213360000|2021-09-21 08:36:00|4511.56|4511.56|4511.94|4511.94|4511.94|4511.94|4511.56|4511.56|0
1632213390000|2021-09-21 08:36:30|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1632213440000|2021-09-21 08:37:20|4508.96|4508.96|4508.96|4508.96|4508.96|4508.96|4508.96|4508.96|0
1632213450000|2021-09-21 08:37:30|4508.45|4508.45|4508.83|4508.83|4508.83|4508.83|4508.45|4508.45|0
1632213460000|2021-09-21 08:37:40|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|0
1632213510000|2021-09-21 08:38:30|4503.62|4503.62|4504.61|4504.61|4504.61|4504.61|4503.37|4503.37|0
1632213600000|2021-09-21 08:40:00|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1632213620000|2021-09-21 08:40:20|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1632213690000|2021-09-21 08:41:30|4507.46|4507.46|4507.46|4507.46|4507.46|4507.46|4507.46|4507.46|0
1632213710000|2021-09-21 08:41:50|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|0
1632213730000|2021-09-21 08:42:10|4506.61|4506.61|4506.61|4506.61|4506.61|4506.61|4506.61|4506.61|0
1632213760000|2021-09-21 08:42:40|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1632213780000|2021-09-21 08:43:00|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|0
1632213790000|2021-09-21 08:43:10|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|0
1632213840000|2021-09-21 08:44:00|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|0
1632213870000|2021-09-21 08:44:30|4509.21|4509.21|4507.97|4507.97|4509.21|4509.21|4507.97|4507.97|0
1632213890000|2021-09-21 08:44:50|4507.8|4507.8|4507.97|4507.97|4507.97|4507.97|4507.8|4507.8|0
1632213910000|2021-09-21 08:45:10|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|0
1632213920000|2021-09-21 08:45:20|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|0
1632213930000|2021-09-21 08:45:30|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|0
1632213960000|2021-09-21 08:46:00|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1632214010000|2021-09-21 08:46:50|4503.49|4503.49|4500.76|4500.76|4503.49|4503.49|4500.76|4500.76|0
1632214020000|2021-09-21 08:47:00|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|0
1632214040000|2021-09-21 08:47:20|4501.14|4501.14|4502.38|4502.38|4502.38|4502.38|4501.14|4501.14|0
1632214080000|2021-09-21 08:48:00|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|0
1632214140000|2021-09-21 08:49:00|4502.47|4502.47|4502.47|4502.47|4503.71|4503.71|4502.47|4502.47|0
1632214170000|2021-09-21 08:49:30|4501.23|4501.23|4501.23|4501.23|4501.23|4501.23|4501.23|4501.23|0
1632214210000|2021-09-21 08:50:10|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|0
1632214220000|2021-09-21 08:50:20|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|0
1632214250000|2021-09-21 08:50:50|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|0
1632214260000|2021-09-21 08:51:00|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|0
1632214270000|2021-09-21 08:51:10|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|0
1632214290000|2021-09-21 08:51:30|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|0
1632214300000|2021-09-21 08:51:40|4498.37|4498.37|4498.24|4498.24|4498.37|4498.37|4498.24|4498.24|0
1632214310000|2021-09-21 08:51:50|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1632214320000|2021-09-21 08:52:00|4497.73|4497.73|4497.73|4497.73|4497.73|4497.73|4497.73|4497.73|0
1632214330000|2021-09-21 08:52:10|4497.48|4497.48|4496.24|4496.24|4497.48|4497.48|4496.24|4496.24|0
1632214380000|2021-09-21 08:53:00|4495|4495|4495|4495|4495|4495|4495|4495|0
1632214390000|2021-09-21 08:53:10|4496.24|4496.24|4497.48|4497.48|4497.48|4497.48|4496.24|4496.24|0
1632214400000|2021-09-21 08:53:20|4497.22|4497.22|4497.31|4497.31|4497.48|4497.48|4497.22|4497.22|0
1632214430000|2021-09-21 08:53:50|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|0
1632214440000|2021-09-21 08:54:00|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|0
1632214510000|2021-09-21 08:55:10|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1632214530000|2021-09-21 08:55:30|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|0
1632214560000|2021-09-21 08:56:00|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|0
1632214580000|2021-09-21 08:56:20|4498.16|4498.16|4498.04|4498.04|4498.16|4498.16|4498.04|4498.04|0
1632214610000|2021-09-21 08:56:50|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|0
1632214620000|2021-09-21 08:57:00|4496.67|4496.67|4497.91|4497.91|4497.91|4497.91|4496.67|4496.67|0
1632214650000|2021-09-21 08:57:30|4496.67|4496.67|4495.3|4495.3|4496.67|4496.67|4495.3|4495.3|0
1632214670000|2021-09-21 08:57:50|4495.18|4495.18|4495.56|4495.56|4495.56|4495.56|4495.18|4495.18|0
1632214800000|2021-09-21 09:00:00|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|0
1632214810000|2021-09-21 09:00:10|4498.04|4498.04|4496.8|4496.8|4498.04|4498.04|4496.8|4496.8|0
1632214820000|2021-09-21 09:00:20|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1632214880000|2021-09-21 09:01:20|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|0
1632214910000|2021-09-21 09:01:50|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1632214920000|2021-09-21 09:02:00|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|0
1632214960000|2021-09-21 09:02:40|4496.92|4496.92|4497.05|4497.05|4497.05|4497.05|4496.92|4496.92|0
1632214980000|2021-09-21 09:03:00|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|0
1632214990000|2021-09-21 09:03:10|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1632215040000|2021-09-21 09:04:00|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|0
1632215160000|2021-09-21 09:06:00|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|0
1632215220000|2021-09-21 09:07:00|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1632215240000|2021-09-21 09:07:20|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1632215300000|2021-09-21 09:08:20|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|0
1632215470000|2021-09-21 09:11:10|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|0
1632215530000|2021-09-21 09:12:10|4494.92|4494.92|4494.8|4494.8|4494.92|4494.92|4494.8|4494.8|0
1632215620000|2021-09-21 09:13:40|4494.67|4494.67|4494.67|4494.67|4494.67|4494.67|4494.16|4494.16|0
1632215730000|2021-09-21 09:15:30|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1632215740000|2021-09-21 09:15:40|4492.57|4492.57|4491.33|4491.33|4492.57|4492.57|4491.33|4491.33|0
1632215830000|2021-09-21 09:17:10|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|0
1632215870000|2021-09-21 09:17:50|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|0
1632215880000|2021-09-21 09:18:00|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|0
1632215920000|2021-09-21 09:18:40|4486.38|4486.38|4487.62|4487.62|4487.62|4487.62|4486.38|4486.38|0
1632215950000|2021-09-21 09:19:10|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|0
1632215960000|2021-09-21 09:19:20|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|4490.09|0
1632215970000|2021-09-21 09:19:30|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|4488.85|0
1632216060000|2021-09-21 09:21:00|4487.62|4487.62|4488.85|4488.85|4488.85|4488.85|4487.62|4487.62|0
1632216090000|2021-09-21 09:21:30|4487.62|4487.62|4487.23|4487.23|4487.62|4487.62|4487.11|4487.11|0
1632216230000|2021-09-21 09:23:50|4488.47|4488.47|4488.47|4488.47|4488.47|4488.47|4488.47|4488.47|0
1632216260000|2021-09-21 09:24:20|4488.6|4488.6|4488.6|4488.6|4488.6|4488.6|4488.6|4488.6|0
1632216270000|2021-09-21 09:24:30|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1632216290000|2021-09-21 09:24:50|4488.6|4488.6|4488.6|4488.6|4488.6|4488.6|4488.6|4488.6|0
1632216310000|2021-09-21 09:25:10|4489.84|4489.84|4489.84|4489.84|4489.84|4489.84|4489.84|4489.84|0
1632216320000|2021-09-21 09:25:20|4490.22|4490.22|4491.46|4491.46|4491.46|4491.46|4490.22|4490.22|0
1632216380000|2021-09-21 09:26:20|4492.09|4492.09|4491.97|4491.97|4492.22|4492.22|4491.97|4491.97|0
1632216390000|2021-09-21 09:26:30|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|0
1632216420000|2021-09-21 09:27:00|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|0
1632216440000|2021-09-21 09:27:20|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|0
1632216510000|2021-09-21 09:28:30|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|0
1632216520000|2021-09-21 09:28:40|4493.21|4493.21|4493.08|4493.08|4493.21|4493.21|4493.08|4493.08|0
1632216550000|2021-09-21 09:29:10|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|0
1632216610000|2021-09-21 09:30:10|4492.22|4492.22|4492.73|4492.73|4492.73|4492.73|4492.22|4492.22|0
1632216620000|2021-09-21 09:30:20|4492.86|4492.86|4492.48|4492.48|4492.86|4492.86|4492.48|4492.48|0
1632216660000|2021-09-21 09:31:00|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|0
1632216670000|2021-09-21 09:31:10|4493.08|4493.08|4493.08|4493.08|4493.08|4493.08|4493.08|4493.08|0
1632216680000|2021-09-21 09:31:20|4491.84|4491.84|4491.71|4491.71|4491.84|4491.84|4491.59|4491.59|0
1632216690000|2021-09-21 09:31:30|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|0
1632216750000|2021-09-21 09:32:30|4492.22|4492.22|4492.22|4492.22|4492.22|4492.22|4492.22|4492.22|0
1632216810000|2021-09-21 09:33:30|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|0
1632216860000|2021-09-21 09:34:20|4490.86|4490.86|4491.24|4491.24|4491.24|4491.24|4490.86|4490.86|0
1632216870000|2021-09-21 09:34:30|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|0
1632216880000|2021-09-21 09:34:40|4490.86|4490.86|4490.86|4490.86|4490.86|4490.86|4490.86|4490.86|0
1632216910000|2021-09-21 09:35:10|4492.09|4492.09|4489.62|4489.62|4492.09|4492.09|4489.62|4489.62|0
1632216920000|2021-09-21 09:35:20|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|0
1632216930000|2021-09-21 09:35:30|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|0
1632216950000|2021-09-21 09:35:50|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|0
1632216970000|2021-09-21 09:36:10|4488.63|4488.63|4489.87|4489.87|4489.87|4489.87|4488.63|4488.63|0
1632216980000|2021-09-21 09:36:20|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|0
1632216990000|2021-09-21 09:36:30|4489.87|4489.87|4489.74|4489.74|4489.87|4489.87|4489.74|4489.74|0
1632217070000|2021-09-21 09:37:50|4488.5|4488.5|4489.74|4489.74|4489.74|4489.74|4488.5|4488.5|0
1632217120000|2021-09-21 09:38:40|4490|4490|4491.24|4491.24|4491.24|4491.24|4490|4490|0
1632217170000|2021-09-21 09:39:30|4493.71|4493.71|4492.35|4492.35|4493.71|4493.71|4492.35|4492.35|0
1632217230000|2021-09-21 09:40:30|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1632217250000|2021-09-21 09:40:50|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|0
1632217260000|2021-09-21 09:41:00|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|0
1632217280000|2021-09-21 09:41:20|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|0
1632217310000|2021-09-21 09:41:50|4493.59|4493.59|4493.08|4493.08|4493.59|4493.59|4493.08|4493.08|0
1632217390000|2021-09-21 09:43:10|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1632217440000|2021-09-21 09:44:00|4492.95|4492.95|4495.43|4495.43|4495.43|4495.43|4492.95|4492.95|0
1632217480000|2021-09-21 09:44:40|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1632217490000|2021-09-21 09:44:50|4494.02|4494.02|4494.02|4494.02|4494.02|4494.02|4494.02|4494.02|0
1632217550000|2021-09-21 09:45:50|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1632217560000|2021-09-21 09:46:00|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|0
1632217570000|2021-09-21 09:46:10|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1632217580000|2021-09-21 09:46:20|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|0
1632217620000|2021-09-21 09:47:00|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|0
1632217640000|2021-09-21 09:47:20|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|0
1632217680000|2021-09-21 09:48:00|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|0
1632217700000|2021-09-21 09:48:20|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1632217730000|2021-09-21 09:48:50|4497.3|4497.3|4497.56|4497.56|4497.56|4497.56|4497.3|4497.3|0
1632217760000|2021-09-21 09:49:20|4497.3|4497.3|4497.43|4497.43|4497.43|4497.43|4497.3|4497.3|0
1632217790000|2021-09-21 09:49:50|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|0
1632217820000|2021-09-21 09:50:20|4497.43|4497.43|4498.92|4498.92|4498.92|4498.92|4497.43|4497.43|0
1632217830000|2021-09-21 09:50:30|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1632217930000|2021-09-21 09:52:10|4498.92|4498.92|4499.43|4499.43|4499.43|4499.43|4498.92|4498.92|0
1632217950000|2021-09-21 09:52:30|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1632217980000|2021-09-21 09:53:00|4498.54|4498.54|4498.29|4498.29|4498.67|4498.67|4498.29|4498.29|0
1632218040000|2021-09-21 09:54:00|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|0
1632218070000|2021-09-21 09:54:30|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|0
1632218080000|2021-09-21 09:54:40|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|0
1632218090000|2021-09-21 09:54:50|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|0
1632218100000|2021-09-21 09:55:00|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|0
1632218110000|2021-09-21 09:55:10|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|0
1632218130000|2021-09-21 09:55:30|4493.5|4493.5|4492.26|4492.26|4493.5|4493.5|4492.26|4492.26|0
1632218140000|2021-09-21 09:55:40|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|0
1632218150000|2021-09-21 09:55:50|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|0
1632218200000|2021-09-21 09:56:40|4492.26|4492.26|4492.26|4492.26|4492.26|4492.26|4492.26|4492.26|0
1632218260000|2021-09-21 09:57:40|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|0
1632218320000|2021-09-21 09:58:40|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|0
1632218330000|2021-09-21 09:58:50|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|0
1632218350000|2021-09-21 09:59:10|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|0
1632218360000|2021-09-21 09:59:20|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|0
1632218380000|2021-09-21 09:59:40|4490.04|4490.04|4489.78|4489.78|4490.04|4490.04|4489.78|4489.78|0
1632218390000|2021-09-21 09:59:50|4489.96|4489.96|4489.53|4489.53|4489.96|4489.96|4489.53|4489.53|0
1632218400000|2021-09-21 10:00:00|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|0
1632218420000|2021-09-21 10:00:20|4491.02|4491.02|4489.78|4489.78|4491.02|4491.02|4489.78|4489.78|0
1632218520000|2021-09-21 10:02:00|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|0
1632218540000|2021-09-21 10:02:20|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|0
1632218590000|2021-09-21 10:03:10|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|0
1632218650000|2021-09-21 10:04:10|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|0
1632218740000|2021-09-21 10:05:40|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1632218760000|2021-09-21 10:06:00|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|0
1632218800000|2021-09-21 10:06:40|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|0
1632218820000|2021-09-21 10:07:00|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1632219010000|2021-09-21 10:10:10|4492.52|4492.52|4488.42|4488.42|4492.52|4492.52|4488.42|4488.42|0
1632219030000|2021-09-21 10:10:30|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1632219040000|2021-09-21 10:10:40|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|0
1632219160000|2021-09-21 10:12:40|4490.04|4490.04|4490.29|4490.29|4490.29|4490.29|4490.04|4490.04|0
1632219170000|2021-09-21 10:12:50|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1632219180000|2021-09-21 10:13:00|4491.4|4491.4|4490.17|4490.17|4491.4|4491.4|4490.17|4490.17|0
1632219220000|2021-09-21 10:13:40|4489.66|4489.66|4487.66|4487.66|4489.66|4489.66|4487.66|4487.66|0
1632219260000|2021-09-21 10:14:20|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|0
1632219280000|2021-09-21 10:14:40|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|0
1632219340000|2021-09-21 10:15:40|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1632219370000|2021-09-21 10:16:10|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1632219430000|2021-09-21 10:17:10|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|0
1632219450000|2021-09-21 10:17:30|4487.78|4487.78|4487.78|4487.78|4487.78|4487.78|4487.78|4487.78|0
1632219480000|2021-09-21 10:18:00|4485.3|4485.3|4484.54|4484.54|4485.3|4485.3|4484.54|4484.54|0
1632219510000|2021-09-21 10:18:30|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1632219530000|2021-09-21 10:18:50|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1632219540000|2021-09-21 10:19:00|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1632219550000|2021-09-21 10:19:10|4484.54|4484.54|4484.54|4484.54|4484.54|4484.54|4484.54|4484.54|0
1632219600000|2021-09-21 10:20:00|4485.78|4485.78|4485.78|4485.78|4485.78|4485.78|4485.78|4485.78|0
1632219640000|2021-09-21 10:20:40|4484.54|4484.54|4484.79|4484.79|4484.79|4484.79|4484.54|4484.54|0
1632219650000|2021-09-21 10:20:50|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1632219670000|2021-09-21 10:21:10|4484.79|4484.79|4483.56|4483.56|4484.79|4484.79|4483.56|4483.56|0
1632219690000|2021-09-21 10:21:30|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1632219700000|2021-09-21 10:21:40|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1632219730000|2021-09-21 10:22:10|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|0
1632219780000|2021-09-21 10:23:00|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1632219810000|2021-09-21 10:23:30|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|0
1632219840000|2021-09-21 10:24:00|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|0
1632219890000|2021-09-21 10:24:50|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|4485.05|0
1632219900000|2021-09-21 10:25:00|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|0
1632219960000|2021-09-21 10:26:00|4482.57|4482.57|4483.81|4483.81|4483.81|4483.81|4482.57|4482.57|0
1632220010000|2021-09-21 10:26:50|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|0
1632220020000|2021-09-21 10:27:00|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1632220030000|2021-09-21 10:27:10|4484.54|4484.54|4484.54|4484.54|4484.54|4484.54|4484.54|4484.54|0
1632220060000|2021-09-21 10:27:40|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1632220160000|2021-09-21 10:29:20|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|0
1632220240000|2021-09-21 10:30:40|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1632220400000|2021-09-21 10:33:20|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|0
1632220470000|2021-09-21 10:34:30|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1632220480000|2021-09-21 10:34:40|4481.94|4481.94|4482.06|4482.06|4482.06|4482.06|4481.94|4481.94|0
1632220500000|2021-09-21 10:35:00|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1632220600000|2021-09-21 10:36:40|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|0
1632220650000|2021-09-21 10:37:30|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1632220670000|2021-09-21 10:37:50|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1632220680000|2021-09-21 10:38:00|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|0
1632220690000|2021-09-21 10:38:10|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1632220810000|2021-09-21 10:40:10|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|0
1632220820000|2021-09-21 10:40:20|4481.33|4481.33|4481.46|4481.46|4481.46|4481.46|4481.33|4481.33|0
1632220840000|2021-09-21 10:40:40|4482.7|4482.7|4485.18|4485.18|4485.18|4485.18|4482.7|4482.7|0
1632220860000|2021-09-21 10:41:00|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|0
1632220870000|2021-09-21 10:41:10|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1632220880000|2021-09-21 10:41:20|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|4483.08|0
1632220950000|2021-09-21 10:42:30|4481.84|4481.84|4481.33|4481.33|4481.84|4481.84|4481.33|4481.33|0
1632220960000|2021-09-21 10:42:40|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|0
1632220970000|2021-09-21 10:42:50|4481.08|4481.08|4481.2|4481.2|4481.2|4481.2|4481.08|4481.08|0
1632220980000|2021-09-21 10:43:00|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|0
1632221010000|2021-09-21 10:43:30|4482.57|4482.57|4482.57|4482.57|4482.7|4482.7|4482.57|4482.57|0
1632221090000|2021-09-21 10:44:50|4482.74|4482.74|4482.91|4482.91|4482.91|4482.91|4482.74|4482.74|0
1632221130000|2021-09-21 10:45:30|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|0
1632221150000|2021-09-21 10:45:50|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|0
1632221160000|2021-09-21 10:46:00|4482.06|4482.06|4482.18|4482.18|4482.18|4482.18|4482.06|4482.06|0
1632221170000|2021-09-21 10:46:10|4482.31|4482.31|4482.44|4482.44|4482.44|4482.44|4482.31|4482.31|0
1632221220000|2021-09-21 10:47:00|4482.69|4482.69|4482.95|4482.95|4482.95|4482.95|4482.69|4482.69|0
1632221340000|2021-09-21 10:49:00|4482.82|4482.82|4482.95|4482.95|4482.95|4482.95|4482.56|4482.56|0
1632221380000|2021-09-21 10:49:40|4482.78|4482.78|4482.65|4482.65|4482.78|4482.78|4482.65|4482.65|0
1632221410000|2021-09-21 10:50:10|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|0
1632221430000|2021-09-21 10:50:30|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|0
1632221480000|2021-09-21 10:51:20|4482.9|4482.9|4482.9|4482.9|4482.9|4482.9|4482.9|4482.9|0
1632221530000|2021-09-21 10:52:10|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|0
1632221540000|2021-09-21 10:52:20|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|0
1632221590000|2021-09-21 10:53:10|4484.9|4484.9|4485.16|4485.16|4485.16|4485.16|4484.9|4484.9|0
1632221600000|2021-09-21 10:53:20|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|0
1632221640000|2021-09-21 10:54:00|4485.54|4485.54|4485.54|4485.54|4485.67|4485.67|4485.54|4485.54|0
1632221700000|2021-09-21 10:55:00|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1632221750000|2021-09-21 10:55:50|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|0
1632221780000|2021-09-21 10:56:20|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|0
1632221930000|2021-09-21 10:58:50|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|0
1632222000000|2021-09-21 11:00:00|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|0
1632222150000|2021-09-21 11:02:30|4483.75|4483.75|4483.62|4483.62|4483.87|4483.87|4483.62|4483.62|0
1632222170000|2021-09-21 11:02:50|4483.87|4483.87|4484|4484|4484|4484|4483.75|4483.75|0
1632222270000|2021-09-21 11:04:30|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1632222430000|2021-09-21 11:07:10|4482.89|4482.89|4481.65|4481.65|4485.37|4485.37|4481.65|4481.65|0
1632222440000|2021-09-21 11:07:20|4482.89|4482.89|4484.13|4484.13|4484.13|4484.13|4482.89|4482.89|0
1632222460000|2021-09-21 11:07:40|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|0
1632222490000|2021-09-21 11:08:10|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|0
1632222540000|2021-09-21 11:09:00|4484.21|4484.21|4485.45|4485.45|4485.45|4485.45|4484.21|4484.21|0
1632222610000|2021-09-21 11:10:10|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|0
1632222640000|2021-09-21 11:10:40|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|0
1632222660000|2021-09-21 11:11:00|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|0
1632222670000|2021-09-21 11:11:10|4484.46|4484.46|4484.59|4484.59|4484.59|4484.59|4484.46|4484.46|0
1632222690000|2021-09-21 11:11:30|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|0
1632222700000|2021-09-21 11:11:40|4483.1|4483.1|4483.23|4483.23|4483.23|4483.23|4483.1|4483.1|0
1632222710000|2021-09-21 11:11:50|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|0
1632222800000|2021-09-21 11:13:20|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1632222810000|2021-09-21 11:13:30|4485.96|4485.96|4488.44|4488.44|4488.44|4488.44|4485.96|4485.96|0
1632222820000|2021-09-21 11:13:40|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|0
1632222830000|2021-09-21 11:13:50|4488.44|4488.44|4488.06|4488.06|4488.44|4488.44|4488.06|4488.06|0
1632222860000|2021-09-21 11:14:20|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1632222900000|2021-09-21 11:15:00|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|0
1632222910000|2021-09-21 11:15:10|4485.83|4485.83|4484.59|4484.59|4485.83|4485.83|4484.59|4484.59|0
1632222970000|2021-09-21 11:16:10|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1632223060000|2021-09-21 11:17:40|4486.08|4486.08|4484.85|4484.85|4486.08|4486.08|4484.85|4484.85|0
1632223080000|2021-09-21 11:18:00|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|0
1632223090000|2021-09-21 11:18:10|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1632223110000|2021-09-21 11:18:30|4486.08|4486.08|4485.96|4485.96|4486.08|4486.08|4485.96|4485.96|0
1632223140000|2021-09-21 11:19:00|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|0
1632223240000|2021-09-21 11:20:40|4486.94|4486.94|4487.07|4487.07|4487.07|4487.07|4486.94|4486.94|0
1632223250000|2021-09-21 11:20:50|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|0
1632223270000|2021-09-21 11:21:10|4487.32|4487.32|4487.07|4487.07|4487.32|4487.32|4487.07|4487.07|0
1632223490000|2021-09-21 11:24:50|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|0
1632223640000|2021-09-21 11:27:20|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1632223690000|2021-09-21 11:28:10|4484.42|4484.42|4484.42|4484.42|4484.42|4484.42|4484.42|4484.42|0
1632223700000|2021-09-21 11:28:20|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|0
1632223720000|2021-09-21 11:28:40|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|0
1632223750000|2021-09-21 11:29:10|4483.48|4483.48|4484.72|4484.72|4484.72|4484.72|4483.48|4483.48|0
1632223770000|2021-09-21 11:29:30|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|0
1632223890000|2021-09-21 11:31:30|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|0
1632223950000|2021-09-21 11:32:30|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1632223960000|2021-09-21 11:32:40|4485.54|4485.54|4485.79|4485.79|4485.79|4485.79|4485.54|4485.54|0
1632224090000|2021-09-21 11:34:50|4485.66|4485.66|4485.83|4485.83|4485.83|4485.83|4485.66|4485.66|0
1632224100000|2021-09-21 11:35:00|4486|4486|4486|4486|4486|4486|4486|4486|0
1632224110000|2021-09-21 11:35:10|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1632224210000|2021-09-21 11:36:50|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|0
1632224230000|2021-09-21 11:37:10|4486|4486|4486.13|4486.13|4486.13|4486.13|4486|4486|0
1632224300000|2021-09-21 11:38:20|4484.89|4484.89|4484.89|4484.89|4484.89|4484.89|4484.89|4484.89|0
1632224360000|2021-09-21 11:39:20|4484.64|4484.64|4484.76|4484.76|4484.76|4484.76|4484.64|4484.64|0
1632224410000|2021-09-21 11:40:10|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|0
1632224440000|2021-09-21 11:40:40|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|0
1632224520000|2021-09-21 11:42:00|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|0
1632224560000|2021-09-21 11:42:40|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1632224650000|2021-09-21 11:44:10|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|0
1632224680000|2021-09-21 11:44:40|4486.95|4486.95|4488.18|4488.18|4488.18|4488.18|4486.95|4486.95|0
1632224700000|2021-09-21 11:45:00|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|0
1632224740000|2021-09-21 11:45:40|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|0
1632224800000|2021-09-21 11:46:40|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|0
1632224810000|2021-09-21 11:46:50|4487.33|4487.33|4487.33|4487.33|4487.33|4487.33|4487.33|4487.33|0
1632224920000|2021-09-21 11:48:40|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|0
1632224970000|2021-09-21 11:49:30|4487.37|4487.37|4487.37|4487.37|4487.37|4487.37|4487.37|4487.37|0
1632224980000|2021-09-21 11:49:40|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1632225000000|2021-09-21 11:50:00|4487.58|4487.58|4487.75|4487.75|4487.75|4487.75|4487.58|4487.58|0
1632225010000|2021-09-21 11:50:10|4487.58|4487.58|4487.58|4487.58|4487.58|4487.58|4487.58|4487.58|0
1632225090000|2021-09-21 11:51:30|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|0
1632225240000|2021-09-21 11:54:00|4488.44|4488.44|4487.55|4487.55|4488.44|4488.44|4487.42|4487.42|0
1632225260000|2021-09-21 11:54:20|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|0
1632225330000|2021-09-21 11:55:30|4486.19|4486.19|4486.06|4486.06|4486.19|4486.19|4486.06|4486.06|0
1632225370000|2021-09-21 11:56:10|4485.93|4485.93|4486.1|4486.1|4486.1|4486.1|4485.93|4485.93|0
1632225460000|2021-09-21 11:57:40|4486.48|4486.48|4486.1|4486.1|4486.48|4486.48|4486.1|4486.1|0
1632225680000|2021-09-21 12:01:20|4485.97|4485.97|4485.97|4485.97|4485.97|4485.97|4485.97|4485.97|0
1632225700000|2021-09-21 12:01:40|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|0
1632225770000|2021-09-21 12:02:50|4486.06|4486.06|4486.18|4486.18|4486.18|4486.18|4486.06|4486.06|0
1632225800000|2021-09-21 12:03:20|4485.93|4485.93|4485.93|4485.93|4485.93|4485.93|4485.93|4485.93|0
1632225850000|2021-09-21 12:04:10|4483.45|4483.45|4484.56|4484.56|4484.56|4484.56|4483.32|4483.32|0
1632225870000|2021-09-21 12:04:30|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|0
1632225900000|2021-09-21 12:05:00|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|0
1632225930000|2021-09-21 12:05:30|4484.18|4484.18|4484.31|4484.31|4484.31|4484.31|4484.18|4484.18|0
1632225940000|2021-09-21 12:05:40|4484.44|4484.44|4484.31|4484.31|4484.44|4484.44|4484.31|4484.31|0
1632226100000|2021-09-21 12:08:20|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|0
1632226120000|2021-09-21 12:08:40|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|4485.8|0
1632226170000|2021-09-21 12:09:30|4485.68|4485.68|4485.68|4485.68|4485.68|4485.68|4485.68|4485.68|0
1632226190000|2021-09-21 12:09:50|4483.2|4483.2|4482.82|4482.82|4483.2|4483.2|4482.82|4482.82|0
1632226200000|2021-09-21 12:10:00|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|0
1632226220000|2021-09-21 12:10:20|4484.31|4484.31|4484.56|4484.56|4484.56|4484.56|4484.18|4484.18|0
1632226250000|2021-09-21 12:10:50|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|0
1632226290000|2021-09-21 12:11:30|4484.18|4484.18|4484.18|4484.18|4484.18|4484.18|4484.18|4484.18|0
1632226300000|2021-09-21 12:11:40|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|0
1632226310000|2021-09-21 12:11:50|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|0
1632226440000|2021-09-21 12:14:00|4484.31|4484.31|4483.07|4483.07|4484.31|4484.31|4482.94|4482.94|0
1632226450000|2021-09-21 12:14:10|4484.31|4484.31|4485.8|4485.8|4485.8|4485.8|4484.31|4484.31|0
1632226460000|2021-09-21 12:14:20|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|0
1632226470000|2021-09-21 12:14:30|4482.94|4482.94|4483.16|4483.16|4483.16|4483.16|4482.82|4482.82|0
1632226480000|2021-09-21 12:14:40|4481.92|4481.92|4481.16|4481.16|4483.16|4483.16|4481.16|4481.16|0
1632226500000|2021-09-21 12:15:00|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|0
1632226510000|2021-09-21 12:15:10|4482.52|4482.52|4482.39|4482.39|4482.52|4482.52|4482.39|4482.39|0
1632226520000|2021-09-21 12:15:20|4482.65|4482.65|4485.13|4485.13|4485.13|4485.13|4482.65|4482.65|0
1632226530000|2021-09-21 12:15:30|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|0
1632226550000|2021-09-21 12:15:50|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|0
1632226560000|2021-09-21 12:16:00|4482.27|4482.27|4480.39|4480.39|4482.27|4482.27|4480.39|4480.39|0
1632226580000|2021-09-21 12:16:20|4480.77|4480.77|4481.03|4481.03|4481.03|4481.03|4480.77|4480.77|0
1632226590000|2021-09-21 12:16:30|4482.27|4482.27|4482.01|4482.01|4482.27|4482.27|4482.01|4482.01|0
1632226630000|2021-09-21 12:17:10|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|0
1632226640000|2021-09-21 12:17:20|4480.52|4480.52|4480.65|4480.65|4480.65|4480.65|4480.52|4480.52|0
1632226650000|2021-09-21 12:17:30|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|0
1632226660000|2021-09-21 12:17:40|4483.38|4483.38|4483.51|4483.51|4483.51|4483.51|4483.38|4483.38|0
1632226720000|2021-09-21 12:18:40|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|0
1632226800000|2021-09-21 12:20:00|4483|4483|4483.13|4483.13|4483.13|4483.13|4483|4483|0
1632226840000|2021-09-21 12:20:40|4484.36|4484.36|4484.36|4484.36|4484.36|4484.36|4484.36|4484.36|0
1632226860000|2021-09-21 12:21:00|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|0
1632226890000|2021-09-21 12:21:30|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|0
1632226910000|2021-09-21 12:21:50|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|0
1632226930000|2021-09-21 12:22:10|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|0
1632226950000|2021-09-21 12:22:30|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|0
1632226960000|2021-09-21 12:22:40|4481.51|4481.51|4481.25|4481.25|4481.51|4481.51|4481.25|4481.25|0
1632226970000|2021-09-21 12:22:50|4481.63|4481.63|4481.76|4481.76|4481.76|4481.76|4481.63|4481.63|0
1632226980000|2021-09-21 12:23:00|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|0
1632227050000|2021-09-21 12:24:10|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|0
1632227090000|2021-09-21 12:24:50|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|0
1632227100000|2021-09-21 12:25:00|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|0
1632227110000|2021-09-21 12:25:10|4482.39|4482.39|4483.63|4483.63|4483.63|4483.63|4482.39|4482.39|0
1632227170000|2021-09-21 12:26:10|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1632227210000|2021-09-21 12:26:50|4483.63|4483.63|4483.51|4483.51|4483.63|4483.63|4483.51|4483.51|0
1632227260000|2021-09-21 12:27:40|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|0
1632227430000|2021-09-21 12:30:30|4483.76|4483.76|4484.14|4484.14|4484.14|4484.14|4483.76|4483.76|0
1632227540000|2021-09-21 12:32:20|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|4483.89|0
1632227570000|2021-09-21 12:32:50|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|0
1632227590000|2021-09-21 12:33:10|4485.3|4485.3|4486.54|4486.54|4486.54|4486.54|4485.3|4485.3|0
1632227600000|2021-09-21 12:33:20|4487.77|4487.77|4486.54|4486.54|4487.77|4487.77|4486.54|4486.54|0
1632227610000|2021-09-21 12:33:30|4487.77|4487.77|4486.54|4486.54|4487.77|4487.77|4486.54|4486.54|0
1632227690000|2021-09-21 12:34:50|4486.79|4486.79|4487.04|4487.04|4487.04|4487.04|4486.79|4486.79|0
1632227700000|2021-09-21 12:35:00|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|0
1632227710000|2021-09-21 12:35:10|4490.76|4490.76|4492|4492|4492|4492|4490.76|4490.76|0
1632227740000|2021-09-21 12:35:40|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|0
1632227760000|2021-09-21 12:36:00|4488.41|4488.41|4488.41|4488.41|4488.41|4488.41|4488.41|4488.41|0
1632227770000|2021-09-21 12:36:10|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|0
1632227790000|2021-09-21 12:36:30|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|0
1632227840000|2021-09-21 12:37:20|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|0
1632227860000|2021-09-21 12:37:40|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1632227880000|2021-09-21 12:38:00|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|0
1632227910000|2021-09-21 12:38:30|4489.44|4489.44|4491.92|4491.92|4491.92|4491.92|4489.44|4489.44|0
1632227920000|2021-09-21 12:38:40|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1632227940000|2021-09-21 12:39:00|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1632227960000|2021-09-21 12:39:20|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|0
1632227970000|2021-09-21 12:39:30|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|0
1632228000000|2021-09-21 12:40:00|4491.19|4491.19|4489.95|4489.95|4491.19|4491.19|4489.95|4489.95|0
1632228010000|2021-09-21 12:40:10|4490.12|4490.12|4490.29|4490.29|4490.29|4490.29|4490.12|4490.12|0
1632228020000|2021-09-21 12:40:20|4490.16|4490.16|4490.29|4490.29|4490.29|4490.29|4490.16|4490.16|0
1632228030000|2021-09-21 12:40:30|4490.46|4490.46|4490.46|4490.46|4490.46|4490.46|4490.46|4490.46|0
1632228050000|2021-09-21 12:40:50|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|0
1632228080000|2021-09-21 12:41:20|4490.46|4490.46|4490.21|4490.21|4490.46|4490.46|4490.21|4490.21|0
1632228090000|2021-09-21 12:41:30|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1632228110000|2021-09-21 12:41:50|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|0
1632228230000|2021-09-21 12:43:50|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|0
1632228410000|2021-09-21 12:46:50|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|0
1632228420000|2021-09-21 12:47:00|4495.42|4495.42|4494.18|4494.18|4495.42|4495.42|4494.18|4494.18|0
1632228480000|2021-09-21 12:48:00|4493.93|4493.93|4494.05|4494.05|4494.05|4494.05|4493.93|4493.93|0
1632228490000|2021-09-21 12:48:10|4494.18|4494.18|4494.31|4494.31|4494.31|4494.31|4494.18|4494.18|0
1632228520000|2021-09-21 12:48:40|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|0
1632228580000|2021-09-21 12:49:40|4495.42|4495.42|4497.9|4497.9|4497.9|4497.9|4495.42|4495.42|0
1632228600000|2021-09-21 12:50:00|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|0
1632228620000|2021-09-21 12:50:20|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1632228630000|2021-09-21 12:50:30|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|0
1632228670000|2021-09-21 12:51:10|4496.79|4496.79|4496.79|4496.79|4496.79|4496.79|4496.79|4496.79|0
1632228720000|2021-09-21 12:52:00|4496.91|4496.91|4500.88|4500.88|4500.88|4500.88|4496.91|4496.91|0
1632228740000|2021-09-21 12:52:20|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|0
1632228780000|2021-09-21 12:53:00|4503.36|4503.36|4502|4502|4503.36|4503.36|4502|4502|0
1632228790000|2021-09-21 12:53:10|4501.83|4501.83|4501.7|4501.7|4501.83|4501.83|4501.7|4501.7|0
1632228820000|2021-09-21 12:53:40|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1632228870000|2021-09-21 12:54:30|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1632228880000|2021-09-21 12:54:40|4498.97|4498.97|4497.47|4497.47|4498.97|4498.97|4497.47|4497.47|0
1632228920000|2021-09-21 12:55:20|4497.6|4497.6|4497.6|4497.6|4497.6|4497.6|4497.6|4497.6|0
1632229050000|2021-09-21 12:57:30|4497.35|4497.35|4497.35|4497.35|4497.35|4497.35|4497.35|4497.35|0
1632229090000|2021-09-21 12:58:10|4498.59|4498.59|4499.82|4499.82|4499.82|4499.82|4498.59|4498.59|0
1632229100000|2021-09-21 12:58:20|4501.06|4501.06|4502.3|4502.3|4502.3|4502.3|4501.06|4501.06|0
1632229110000|2021-09-21 12:58:30|4503.54|4503.54|4503.54|4503.54|4503.54|4503.54|4503.54|4503.54|0
1632229120000|2021-09-21 12:58:40|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|0
1632229140000|2021-09-21 12:59:00|4503.16|4503.16|4501.92|4501.92|4503.16|4503.16|4501.92|4501.92|0
1632229160000|2021-09-21 12:59:20|4500.68|4500.68|4499.44|4499.44|4500.68|4500.68|4499.44|4499.44|0
1632229190000|2021-09-21 12:59:50|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1632229200000|2021-09-21 13:00:00|4497.95|4497.95|4498.2|4498.2|4498.2|4498.2|4497.95|4497.95|0
1632229210000|2021-09-21 13:00:10|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1632229230000|2021-09-21 13:00:30|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1632229250000|2021-09-21 13:00:50|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1632229260000|2021-09-21 13:01:00|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1632229320000|2021-09-21 13:02:00|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|0
1632229430000|2021-09-21 13:03:50|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1632229440000|2021-09-21 13:04:00|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|0
1632229450000|2021-09-21 13:04:10|4496.79|4496.79|4498.03|4498.03|4498.03|4498.03|4496.79|4496.79|0
1632229470000|2021-09-21 13:04:30|4499.27|4499.27|4498.03|4498.03|4499.27|4499.27|4498.03|4498.03|0
1632229500000|2021-09-21 13:05:00|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1632229530000|2021-09-21 13:05:30|4499.53|4499.53|4499.4|4499.4|4499.53|4499.53|4499.4|4499.4|0
1632229570000|2021-09-21 13:06:10|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|0
1632229580000|2021-09-21 13:06:20|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|0
1632229590000|2021-09-21 13:06:30|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|0
1632229610000|2021-09-21 13:06:50|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1632229680000|2021-09-21 13:08:00|4497.78|4497.78|4497.65|4497.65|4497.78|4497.78|4497.65|4497.65|0
1632229700000|2021-09-21 13:08:20|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|0
1632229770000|2021-09-21 13:09:30|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|0
1632229850000|2021-09-21 13:10:50|4499.02|4499.02|4499.27|4499.27|4499.4|4499.4|4499.02|4499.02|0
1632229880000|2021-09-21 13:11:20|4501.75|4501.75|4501.5|4501.5|4502.99|4502.99|4501.37|4501.37|0
1632229890000|2021-09-21 13:11:30|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|0
1632229940000|2021-09-21 13:12:20|4499.02|4499.02|4497.78|4497.78|4499.02|4499.02|4497.78|4497.78|0
1632229960000|2021-09-21 13:12:40|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1632230020000|2021-09-21 13:13:40|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|0
1632230060000|2021-09-21 13:14:20|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|0
1632230070000|2021-09-21 13:14:30|4497.91|4497.91|4498.41|4498.41|4498.41|4498.41|4497.91|4497.91|0
1632230100000|2021-09-21 13:15:00|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|0
1632230140000|2021-09-21 13:15:40|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1632230230000|2021-09-21 13:17:10|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|0
1632230270000|2021-09-21 13:17:50|4494.31|4494.31|4493.08|4493.08|4494.31|4494.31|4493.08|4493.08|0
1632230370000|2021-09-21 13:19:30|4491.84|4491.84|4491.67|4491.67|4491.84|4491.84|4491.67|4491.67|0
1632230380000|2021-09-21 13:19:40|4489.19|4489.19|4490.43|4490.43|4490.43|4490.43|4489.19|4489.19|0
1632230390000|2021-09-21 13:19:50|4490.55|4490.55|4489.32|4489.32|4490.55|4490.55|4489.32|4489.32|0
1632230450000|2021-09-21 13:20:50|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1632230460000|2021-09-21 13:21:00|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|0
1632230480000|2021-09-21 13:21:20|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1632230490000|2021-09-21 13:21:30|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1632230500000|2021-09-21 13:21:40|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|0
1632230520000|2021-09-21 13:22:00|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1632230530000|2021-09-21 13:22:10|4487.27|4487.27|4488.51|4488.51|4488.51|4488.51|4487.27|4487.27|0
1632230540000|2021-09-21 13:22:20|4488.64|4488.64|4489.88|4489.88|4489.88|4489.88|4488.64|4488.64|0
1632230570000|2021-09-21 13:22:50|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1632230600000|2021-09-21 13:23:20|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1632230610000|2021-09-21 13:23:30|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|0
1632230630000|2021-09-21 13:23:50|4490|4490|4490|4490|4490|4490|4490|4490|0
1632230710000|2021-09-21 13:25:10|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|0
1632230770000|2021-09-21 13:26:10|4492.48|4492.48|4491.24|4491.24|4492.48|4492.48|4491.24|4491.24|0
1632230780000|2021-09-21 13:26:20|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1632230800000|2021-09-21 13:26:40|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|0
1632230830000|2021-09-21 13:27:10|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1632230840000|2021-09-21 13:27:20|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|0
1632230860000|2021-09-21 13:27:40|4493.59|4493.59|4495.64|4495.64|4495.64|4495.64|4493.59|4493.59|0
1632230870000|2021-09-21 13:27:50|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|0
1632230890000|2021-09-21 13:28:10|4496.37|4496.37|4496.63|4496.63|4496.63|4496.63|4496.37|4496.37|0
1632230900000|2021-09-21 13:28:20|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|0
1632230910000|2021-09-21 13:28:30|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|0
1632230920000|2021-09-21 13:28:40|4499.23|4499.23|4499.23|4499.23|4499.23|4499.23|4499.23|4499.23|0
1632230940000|2021-09-21 13:29:00|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1632230960000|2021-09-21 13:29:20|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1632230970000|2021-09-21 13:29:30|4502.39|4502.39|4501.15|4501.15|4502.39|4502.39|4501.15|4501.15|0
1632230990000|2021-09-21 13:29:50|4501.5|4501.5|4502.01|4502.01|4502.01|4502.01|4501.32|4501.32|0
1632231000000|2021-09-21 13:30:00|4500.77|4500.77|4502.01|4502.01|4502.01|4502.01|4500.77|4500.77|0
1632231010000|2021-09-21 13:30:10|4499.53|4499.53|4495.82|4495.82|4499.53|4499.53|4495.82|4495.82|0
1632231020000|2021-09-21 13:30:20|4494.58|4494.58|4494.75|4494.75|4494.92|4494.92|4494.58|4494.58|0
1632231030000|2021-09-21 13:30:30|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|0
1632231050000|2021-09-21 13:30:50|4497.23|4497.23|4497.1|4497.1|4497.23|4497.23|4497.1|4497.1|0
1632231060000|2021-09-21 13:31:00|4496.97|4496.97|4497.1|4497.1|4497.1|4497.1|4495.61|4495.61|0
1632231080000|2021-09-21 13:31:20|4497.45|4497.45|4497.27|4497.27|4497.45|4497.45|4497.27|4497.27|0
1632231090000|2021-09-21 13:31:30|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|0
1632231100000|2021-09-21 13:31:40|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|0
1632231110000|2021-09-21 13:31:50|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4494.16|4494.16|0
1632231120000|2021-09-21 13:32:00|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|0
1632231130000|2021-09-21 13:32:10|4495.61|4495.61|4499.58|4499.58|4499.58|4499.58|4495.61|4495.61|0
1632231140000|2021-09-21 13:32:20|4499.41|4499.41|4499.79|4499.79|4499.79|4499.79|4499.41|4499.41|0
1632231150000|2021-09-21 13:32:30|4501.03|4501.03|4502.27|4502.27|4502.27|4502.27|4501.03|4501.03|0
1632231160000|2021-09-21 13:32:40|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|0
1632231170000|2021-09-21 13:32:50|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|0
1632231180000|2021-09-21 13:33:00|4499.92|4499.92|4499.66|4499.66|4499.92|4499.92|4499.66|4499.66|0
1632231200000|2021-09-21 13:33:20|4499.54|4499.54|4498.13|4498.13|4499.54|4499.54|4498.13|4498.13|0
1632231210000|2021-09-21 13:33:30|4499.36|4499.36|4499.83|4499.83|4499.83|4499.83|4499.36|4499.36|0
1632231220000|2021-09-21 13:33:40|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|0
1632231240000|2021-09-21 13:34:00|4499.58|4499.58|4499.45|4499.45|4499.58|4499.58|4499.19|4499.19|0
1632231250000|2021-09-21 13:34:10|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|0
1632231260000|2021-09-21 13:34:20|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|0
1632231280000|2021-09-21 13:34:40|4499.62|4499.62|4500.86|4500.86|4500.86|4500.86|4499.62|4499.62|0
1632231290000|2021-09-21 13:34:50|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1632231300000|2021-09-21 13:35:00|4502.27|4502.27|4502.27|4502.27|4502.27|4502.27|4502.27|4502.27|0
1632231310000|2021-09-21 13:35:10|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|0
1632231340000|2021-09-21 13:35:40|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1632231350000|2021-09-21 13:35:50|4503.12|4503.12|4503.41|4503.41|4503.41|4503.41|4503.12|4503.12|0
1632231360000|2021-09-21 13:36:00|4503.54|4503.54|4503.67|4503.67|4503.67|4503.67|4503.54|4503.54|0
1632231370000|2021-09-21 13:36:10|4502.43|4502.43|4501.19|4501.19|4502.43|4502.43|4499.95|4499.95|0
1632231400000|2021-09-21 13:36:40|4500.81|4500.81|4499.57|4499.57|4500.81|4500.81|4499.57|4499.57|0
1632231410000|2021-09-21 13:36:50|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|0
1632231430000|2021-09-21 13:37:10|4499.57|4499.57|4500.81|4500.81|4500.81|4500.81|4499.57|4499.57|0
1632231450000|2021-09-21 13:37:30|4501.06|4501.06|4504.3|4504.3|4504.3|4504.3|4501.06|4501.06|0
1632231470000|2021-09-21 13:37:50|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1632231500000|2021-09-21 13:38:20|4506.95|4506.95|4506.95|4506.95|4506.95|4506.95|4506.95|4506.95|0
1632231520000|2021-09-21 13:38:40|4506.7|4506.7|4506.82|4506.82|4506.82|4506.82|4506.7|4506.7|0
1632231560000|2021-09-21 13:39:20|4505.58|4505.58|4504.35|4504.35|4505.58|4505.58|4504.35|4504.35|0
1632231590000|2021-09-21 13:39:50|4503.11|4503.11|4502.98|4502.98|4503.11|4503.11|4502.98|4502.98|0
1632231600000|2021-09-21 13:40:00|4503.11|4503.11|4501.49|4501.49|4503.11|4503.11|4501.49|4501.49|0
1632231610000|2021-09-21 13:40:10|4500.25|4500.25|4501.49|4501.49|4501.49|4501.49|4500.25|4500.25|0
1632231620000|2021-09-21 13:40:20|4502.73|4502.73|4502.73|4502.73|4502.73|4502.73|4502.73|4502.73|0
1632231630000|2021-09-21 13:40:30|4503.96|4503.96|4503.96|4503.96|4503.96|4503.96|4503.96|4503.96|0
1632231700000|2021-09-21 13:41:40|4503.46|4503.46|4503.33|4503.33|4503.46|4503.46|4503.33|4503.33|0
1632231710000|2021-09-21 13:41:50|4502.09|4502.09|4500.85|4500.85|4502.09|4502.09|4500.85|4500.85|0
1632231720000|2021-09-21 13:42:00|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|0
1632231760000|2021-09-21 13:42:40|4502.26|4502.26|4501.37|4501.37|4502.26|4502.26|4501.37|4501.37|0
1632231780000|2021-09-21 13:43:00|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|0
1632231790000|2021-09-21 13:43:10|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|0
1632231810000|2021-09-21 13:43:30|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|0
1632231840000|2021-09-21 13:44:00|4501.12|4501.12|4501.24|4501.24|4501.24|4501.24|4501.12|4501.12|0
1632231870000|2021-09-21 13:44:30|4502.48|4502.48|4503.72|4503.72|4503.72|4503.72|4502.48|4502.48|0
1632231880000|2021-09-21 13:44:40|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|0
1632231890000|2021-09-21 13:44:50|4506.2|4506.2|4506.33|4506.33|4506.33|4506.33|4506.2|4506.2|0
1632231910000|2021-09-21 13:45:10|4506.5|4506.5|4510.6|4510.6|4510.6|4510.6|4506.5|4506.5|0
1632231940000|2021-09-21 13:45:40|4510.47|4510.47|4510.85|4510.85|4510.85|4510.85|4510.47|4510.47|0
1632231950000|2021-09-21 13:45:50|4512.09|4512.09|4508.72|4508.72|4512.09|4512.09|4508.72|4508.72|0
1632231960000|2021-09-21 13:46:00|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|0
1632231970000|2021-09-21 13:46:10|4507.23|4507.23|4507.1|4507.1|4507.23|4507.23|4507.1|4507.1|0
1632232000000|2021-09-21 13:46:40|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1632232010000|2021-09-21 13:46:50|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|0
1632232030000|2021-09-21 13:47:10|4504.62|4504.62|4505.86|4505.86|4505.86|4505.86|4504.62|4504.62|0
1632232040000|2021-09-21 13:47:20|4504.62|4504.62|4503.38|4503.38|4504.62|4504.62|4503.38|4503.38|0
1632232050000|2021-09-21 13:47:30|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1632232070000|2021-09-21 13:47:50|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1632232080000|2021-09-21 13:48:00|4506.33|4506.33|4508.81|4508.81|4508.81|4508.81|4506.33|4506.33|0
1632232130000|2021-09-21 13:48:50|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1632232140000|2021-09-21 13:49:00|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1632232180000|2021-09-21 13:49:40|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|0
1632232190000|2021-09-21 13:49:50|4511.49|4511.49|4510.26|4510.26|4511.49|4511.49|4510.26|4510.26|0
1632232200000|2021-09-21 13:50:00|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1632232210000|2021-09-21 13:50:10|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4509.87|4509.87|0
1632232220000|2021-09-21 13:50:20|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1632232240000|2021-09-21 13:50:40|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|0
1632232250000|2021-09-21 13:50:50|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1632232260000|2021-09-21 13:51:00|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|4507.4|4507.4|0
1632232270000|2021-09-21 13:51:10|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1632232290000|2021-09-21 13:51:30|4509.75|4509.75|4509.87|4509.87|4509.87|4509.87|4509.75|4509.75|0
1632232300000|2021-09-21 13:51:40|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|0
1632232310000|2021-09-21 13:51:50|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1632232320000|2021-09-21 13:52:00|4509.7|4509.7|4509.53|4509.53|4509.7|4509.7|4509.53|4509.53|0
1632232330000|2021-09-21 13:52:10|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|0
1632232380000|2021-09-21 13:53:00|4509.53|4509.53|4509.28|4509.28|4509.53|4509.53|4509.28|4509.28|0
1632232400000|2021-09-21 13:53:20|4508.04|4508.04|4508.04|4508.04|4508.04|4508.04|4508.04|4508.04|0
1632232420000|2021-09-21 13:53:40|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|0
1632232430000|2021-09-21 13:53:50|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|0
1632232450000|2021-09-21 13:54:10|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|0
1632232470000|2021-09-21 13:54:30|4507.4|4507.4|4507.01|4507.01|4507.4|4507.4|4507.01|4507.01|0
1632232480000|2021-09-21 13:54:40|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1632232490000|2021-09-21 13:54:50|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1632232500000|2021-09-21 13:55:00|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|0
1632232510000|2021-09-21 13:55:10|4503.42|4503.42|4507.14|4507.14|4507.14|4507.14|4503.42|4503.42|0
1632232570000|2021-09-21 13:56:10|4507.27|4507.27|4507.01|4507.01|4507.27|4507.27|4507.01|4507.01|0
1632232580000|2021-09-21 13:56:20|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|0
1632232590000|2021-09-21 13:56:30|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|0
1632232600000|2021-09-21 13:56:40|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|0
1632232610000|2021-09-21 13:56:50|4508.72|4508.72|4507.49|4507.49|4508.72|4508.72|4507.49|4507.49|0
1632232620000|2021-09-21 13:57:00|4506.25|4506.25|4506.12|4506.12|4506.25|4506.25|4506.12|4506.12|0
1632232630000|2021-09-21 13:57:10|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1632232640000|2021-09-21 13:57:20|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1632232660000|2021-09-21 13:57:40|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1632232680000|2021-09-21 13:58:00|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1632232690000|2021-09-21 13:58:10|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|0
1632232700000|2021-09-21 13:58:20|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1632232720000|2021-09-21 13:58:40|4503.39|4503.39|4498.68|4498.68|4503.39|4503.39|4498.43|4498.43|0
1632232750000|2021-09-21 13:59:10|4497.92|4497.92|4497.92|4497.92|4497.92|4497.92|4497.92|4497.92|0
1632232780000|2021-09-21 13:59:40|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1632232790000|2021-09-21 13:59:50|4500.91|4500.91|4498.43|4498.43|4500.91|4500.91|4498.43|4498.43|0
1632232800000|2021-09-21 14:00:00|4498.81|4498.81|4501.54|4501.54|4501.54|4501.54|4498.81|4498.81|0
1632232830000|2021-09-21 14:00:30|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1632232860000|2021-09-21 14:01:00|4501.54|4501.54|4501.54|4501.54|4501.72|4501.72|4501.54|4501.54|0
1632232890000|2021-09-21 14:01:30|4501.37|4501.37|4501.2|4501.2|4501.37|4501.37|4501.2|4501.2|0
1632232900000|2021-09-21 14:01:40|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1632232910000|2021-09-21 14:01:50|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|0
1632232940000|2021-09-21 14:02:20|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1632232950000|2021-09-21 14:02:30|4500.95|4500.95|4501.2|4501.2|4501.2|4501.2|4500.95|4500.95|0
1632232970000|2021-09-21 14:02:50|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1632233020000|2021-09-21 14:03:40|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|0
1632233040000|2021-09-21 14:04:00|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1632233050000|2021-09-21 14:04:10|4501.2|4501.2|4502.44|4502.44|4502.44|4502.44|4501.2|4501.2|0
1632233070000|2021-09-21 14:04:30|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|0
1632233090000|2021-09-21 14:04:50|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1632233100000|2021-09-21 14:05:00|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|0
1632233110000|2021-09-21 14:05:10|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1632233130000|2021-09-21 14:05:30|4503.17|4503.17|4502.92|4502.92|4503.17|4503.17|4502.92|4502.92|0
1632233150000|2021-09-21 14:05:50|4503.17|4503.17|4504.54|4504.54|4504.54|4504.54|4503.17|4503.17|0
1632233170000|2021-09-21 14:06:10|4503.3|4503.3|4503.68|4503.68|4503.68|4503.68|4503.3|4503.3|0
1632233180000|2021-09-21 14:06:20|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1632233190000|2021-09-21 14:06:30|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|0
1632233200000|2021-09-21 14:06:40|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|0
1632233210000|2021-09-21 14:06:50|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|0
1632233220000|2021-09-21 14:07:00|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|0
1632233230000|2021-09-21 14:07:10|4499.11|4499.11|4500.35|4500.35|4500.35|4500.35|4499.11|4499.11|0
1632233260000|2021-09-21 14:07:40|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|0
1632233300000|2021-09-21 14:08:20|4499.84|4499.84|4497.37|4497.37|4499.84|4499.84|4497.37|4497.37|0
1632233330000|2021-09-21 14:08:50|4498.6|4498.6|4499.84|4499.84|4499.84|4499.84|4498.6|4498.6|0
1632233340000|2021-09-21 14:09:00|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|0
1632233370000|2021-09-21 14:09:30|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1632233380000|2021-09-21 14:09:40|4497.24|4497.24|4497.24|4497.24|4497.37|4497.37|4497.24|4497.24|0
1632233390000|2021-09-21 14:09:50|4496|4496|4495.87|4495.87|4496|4496|4495.87|4495.87|0
1632233410000|2021-09-21 14:10:10|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|0
1632233440000|2021-09-21 14:10:40|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|0
1632233480000|2021-09-21 14:11:20|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|0
1632233490000|2021-09-21 14:11:30|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1632233500000|2021-09-21 14:11:40|4494.89|4494.89|4494.89|4494.89|4494.89|4494.89|4494.89|4494.89|0
1632233520000|2021-09-21 14:12:00|4493.65|4493.65|4493.65|4493.65|4493.65|4493.65|4493.65|4493.65|0
1632233530000|2021-09-21 14:12:10|4494.89|4494.89|4494.89|4494.89|4496.13|4496.13|4494.89|4494.89|0
1632233550000|2021-09-21 14:12:30|4493.65|4493.65|4492.28|4492.28|4493.65|4493.65|4492.28|4492.28|0
1632233560000|2021-09-21 14:12:40|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|0
1632233590000|2021-09-21 14:13:10|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1632233600000|2021-09-21 14:13:20|4495.01|4495.01|4496.38|4496.38|4496.38|4496.38|4495.01|4495.01|0
1632233640000|2021-09-21 14:14:00|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|0
1632233670000|2021-09-21 14:14:30|4496.34|4496.34|4497.58|4497.58|4497.58|4497.58|4496.34|4496.34|0
1632233710000|2021-09-21 14:15:10|4498.82|4498.82|4500.18|4500.18|4500.18|4500.18|4498.82|4498.82|0
1632233720000|2021-09-21 14:15:20|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|0
1632233740000|2021-09-21 14:15:40|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|0
1632233750000|2021-09-21 14:15:50|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|0
1632233770000|2021-09-21 14:16:10|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|0
1632233790000|2021-09-21 14:16:30|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|0
1632233830000|2021-09-21 14:17:10|4496.04|4496.04|4495.66|4495.66|4496.04|4496.04|4495.66|4495.66|0
1632233850000|2021-09-21 14:17:30|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1632233920000|2021-09-21 14:18:40|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|0
1632233930000|2021-09-21 14:18:50|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1632233940000|2021-09-21 14:19:00|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|0
1632233960000|2021-09-21 14:19:20|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|0
1632233970000|2021-09-21 14:19:30|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1632233990000|2021-09-21 14:19:50|4497.02|4497.02|4498.26|4498.26|4498.26|4498.26|4497.02|4497.02|0
1632234010000|2021-09-21 14:20:10|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|0
1632234020000|2021-09-21 14:20:20|4498.26|4498.26|4498.26|4498.26|4498.26|4498.26|4498.26|4498.26|0
1632234040000|2021-09-21 14:20:40|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|0
1632234070000|2021-09-21 14:21:10|4498.26|4498.26|4498.01|4498.01|4498.26|4498.26|4498.01|4498.01|0
1632234110000|2021-09-21 14:21:50|4496.77|4496.77|4495.4|4495.4|4496.77|4496.77|4495.4|4495.4|0
1632234120000|2021-09-21 14:22:00|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|0
1632234170000|2021-09-21 14:22:50|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1632234240000|2021-09-21 14:24:00|4497.75|4497.75|4497.75|4497.75|4497.75|4497.75|4497.75|4497.75|0
1632234270000|2021-09-21 14:24:30|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|0
1632234300000|2021-09-21 14:25:00|4498.87|4498.87|4498.61|4498.61|4498.87|4498.87|4498.61|4498.61|0
1632234350000|2021-09-21 14:25:50|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|0
1632234370000|2021-09-21 14:26:10|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1632234380000|2021-09-21 14:26:20|4498.87|4498.87|4497.63|4497.63|4498.87|4498.87|4497.63|4497.63|0
1632234390000|2021-09-21 14:26:30|4496.39|4496.39|4496.64|4496.64|4496.9|4496.9|4496.39|4496.39|0
1632234400000|2021-09-21 14:26:40|4495.4|4495.4|4493.91|4493.91|4495.4|4495.4|4493.91|4493.91|0
1632234420000|2021-09-21 14:27:00|4492.67|4492.67|4492.67|4492.67|4492.67|4492.67|4492.67|4492.67|0
1632234430000|2021-09-21 14:27:10|4495.15|4495.15|4493.91|4493.91|4495.15|4495.15|4493.91|4493.91|0
1632234450000|2021-09-21 14:27:30|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|0
1632234460000|2021-09-21 14:27:40|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|0
1632234510000|2021-09-21 14:28:30|4492.42|4492.42|4492.67|4492.67|4492.67|4492.67|4492.42|4492.42|0
1632234530000|2021-09-21 14:28:50|4492.92|4492.92|4494.16|4494.16|4494.16|4494.16|4492.92|4492.92|0
1632234550000|2021-09-21 14:29:10|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|0
1632234570000|2021-09-21 14:29:30|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1632234590000|2021-09-21 14:29:50|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|0
1632234620000|2021-09-21 14:30:20|4498.14|4498.14|4498.26|4498.26|4498.26|4498.26|4498.14|4498.14|0
1632234630000|2021-09-21 14:30:30|4499.5|4499.5|4499.63|4499.63|4499.63|4499.63|4499.5|4499.5|0
1632234650000|2021-09-21 14:30:50|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|0
1632234670000|2021-09-21 14:31:10|4498.52|4498.52|4496.9|4496.9|4498.52|4498.52|4496.9|4496.9|0
1632234690000|2021-09-21 14:31:30|4497.15|4497.15|4497.15|4497.15|4497.15|4497.15|4497.15|4497.15|0
1632234730000|2021-09-21 14:32:10|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|0
1632234740000|2021-09-21 14:32:20|4496.04|4496.04|4496.21|4496.21|4496.21|4496.21|4496.04|4496.04|0
1632234780000|2021-09-21 14:33:00|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|0
1632234790000|2021-09-21 14:33:10|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|0
1632234850000|2021-09-21 14:34:10|4496.34|4496.34|4497.7|4497.7|4497.7|4497.7|4496.34|4496.34|0
1632234880000|2021-09-21 14:34:40|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4496.34|4496.34|0
1632234890000|2021-09-21 14:34:50|4498.81|4498.81|4497.57|4497.57|4498.81|4498.81|4497.57|4497.57|0
1632234910000|2021-09-21 14:35:10|4497.96|4497.96|4498.08|4498.08|4498.08|4498.08|4497.96|4497.96|0
1632234940000|2021-09-21 14:35:40|4497.83|4497.83|4497.7|4497.7|4497.83|4497.83|4497.7|4497.7|0
1632234960000|2021-09-21 14:36:00|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|0
1632234980000|2021-09-21 14:36:20|4498|4498|4498|4498|4498|4498|4498|4498|0
1632235000000|2021-09-21 14:36:40|4498.25|4498.25|4498.25|4498.25|4498.25|4498.25|4498.25|4498.25|0
1632235010000|2021-09-21 14:36:50|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|0
1632235020000|2021-09-21 14:37:00|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|0
1632235040000|2021-09-21 14:37:20|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|0
1632235050000|2021-09-21 14:37:30|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|0
1632235110000|2021-09-21 14:38:30|4495.56|4495.56|4494.32|4494.32|4495.56|4495.56|4494.32|4494.32|0
1632235170000|2021-09-21 14:39:30|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1632235180000|2021-09-21 14:39:40|4494.32|4494.32|4495.86|4495.86|4495.86|4495.86|4494.32|4494.32|0
1632235200000|2021-09-21 14:40:00|4496.11|4496.11|4497.35|4497.35|4497.35|4497.35|4496.11|4496.11|0
1632235220000|2021-09-21 14:40:20|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|0
1632235240000|2021-09-21 14:40:40|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|0
1632235280000|2021-09-21 14:41:20|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1632235290000|2021-09-21 14:41:30|4495.73|4495.73|4495.73|4495.73|4495.73|4495.73|4495.73|4495.73|0
1632235390000|2021-09-21 14:43:10|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|0
1632235420000|2021-09-21 14:43:40|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|0
1632235440000|2021-09-21 14:44:00|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|0
1632235450000|2021-09-21 14:44:10|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1632235480000|2021-09-21 14:44:40|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|0
1632235490000|2021-09-21 14:44:50|4496.72|4496.72|4496.46|4496.46|4496.72|4496.72|4496.46|4496.46|0
1632235520000|2021-09-21 14:45:20|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1632235530000|2021-09-21 14:45:30|4494.97|4494.97|4493.73|4493.73|4494.97|4494.97|4493.73|4493.73|0
1632235560000|2021-09-21 14:46:00|4493.48|4493.48|4492.24|4492.24|4493.48|4493.48|4492.24|4492.24|0
1632235580000|2021-09-21 14:46:20|4491|4491|4489.89|4489.89|4491|4491|4489.76|4489.76|0
1632235620000|2021-09-21 14:47:00|4491.12|4491.12|4489.89|4489.89|4491.12|4491.12|4489.89|4489.89|0
1632235650000|2021-09-21 14:47:30|4488.65|4488.65|4487.41|4487.41|4488.65|4488.65|4487.41|4487.41|0
1632235670000|2021-09-21 14:47:50|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|0
1632235680000|2021-09-21 14:48:00|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1632235690000|2021-09-21 14:48:10|4487.53|4487.53|4487.28|4487.28|4487.53|4487.53|4487.28|4487.28|0
1632235740000|2021-09-21 14:49:00|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1632235770000|2021-09-21 14:49:30|4487.28|4487.28|4486.77|4486.77|4487.28|4487.28|4486.77|4486.77|0
1632235780000|2021-09-21 14:49:40|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|0
1632235790000|2021-09-21 14:49:50|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|0
1632235850000|2021-09-21 14:50:50|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4482.8|4482.8|0
1632235860000|2021-09-21 14:51:00|4483.91|4483.91|4484.04|4484.04|4484.04|4484.04|4483.91|4483.91|0
1632235870000|2021-09-21 14:51:10|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|4485.28|0
1632235880000|2021-09-21 14:51:20|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|0
1632235890000|2021-09-21 14:51:30|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1632235920000|2021-09-21 14:52:00|4483.36|4483.36|4482.98|4482.98|4483.36|4483.36|4482.98|4482.98|0
1632235940000|2021-09-21 14:52:20|4481.74|4481.74|4481.74|4481.74|4481.74|4481.74|4481.74|4481.74|0
1632235960000|2021-09-21 14:52:40|4482.98|4482.98|4483.15|4483.15|4483.15|4483.15|4482.98|4482.98|0
1632235980000|2021-09-21 14:53:00|4484.39|4484.39|4483.15|4483.15|4484.39|4484.39|4483.15|4483.15|0
1632235990000|2021-09-21 14:53:10|4481.91|4481.91|4481.91|4481.91|4481.91|4481.91|4481.91|4481.91|0
1632236050000|2021-09-21 14:54:10|4481.78|4481.78|4481.16|4481.16|4481.78|4481.78|4481.16|4481.16|0
1632236060000|2021-09-21 14:54:20|4481.78|4481.78|4482.03|4482.03|4482.03|4482.03|4481.78|4481.78|0
1632236070000|2021-09-21 14:54:30|4482.16|4482.16|4483.4|4483.4|4483.4|4483.4|4482.16|4482.16|0
1632236080000|2021-09-21 14:54:40|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|0
1632236090000|2021-09-21 14:54:50|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|0
1632236140000|2021-09-21 14:55:40|4483.23|4483.23|4483.1|4483.1|4483.23|4483.23|4483.1|4483.1|0
1632236150000|2021-09-21 14:55:50|4482.98|4482.98|4482.8|4482.8|4482.98|4482.98|4482.8|4482.8|0
1632236230000|2021-09-21 14:57:10|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|0
1632236260000|2021-09-21 14:57:40|4482.93|4482.93|4482.8|4482.8|4482.93|4482.93|4482.8|4482.8|0
1632236290000|2021-09-21 14:58:10|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|0
1632236330000|2021-09-21 14:58:50|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1632236420000|2021-09-21 15:00:20|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|0
1632236450000|2021-09-21 15:00:50|4483.92|4483.92|4482.68|4482.68|4483.92|4483.92|4482.68|4482.68|0
1632236460000|2021-09-21 15:01:00|4482.51|4482.51|4481.1|4481.1|4482.51|4482.51|4481.1|4481.1|0
1632236470000|2021-09-21 15:01:10|4481.22|4481.22|4481.22|4481.22|4481.22|4481.22|4481.22|4481.22|0
1632236480000|2021-09-21 15:01:20|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|0
1632236490000|2021-09-21 15:01:30|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|0
1632236500000|2021-09-21 15:01:40|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|4482.46|0
1632236510000|2021-09-21 15:01:50|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|0
1632236530000|2021-09-21 15:02:10|4482.46|4482.46|4479.98|4479.98|4482.46|4482.46|4479.98|4479.98|0
1632236540000|2021-09-21 15:02:20|4481.22|4481.22|4480.6|4480.6|4481.22|4481.22|4480.6|4480.6|0
1632236560000|2021-09-21 15:02:40|4479.98|4479.98|4480.6|4480.6|4480.6|4480.6|4479.98|4479.98|0
1632236570000|2021-09-21 15:02:50|4480.35|4480.35|4480.97|4480.97|4480.97|4480.97|4479.73|4479.73|0
1632236580000|2021-09-21 15:03:00|4480.84|4480.84|4480.97|4480.97|4480.97|4480.97|4480.84|4480.84|0
1632236600000|2021-09-21 15:03:20|4482.21|4482.21|4483.57|4483.57|4483.57|4483.57|4482.21|4482.21|0
1632236670000|2021-09-21 15:04:30|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|0
1632236710000|2021-09-21 15:05:10|4483.87|4483.87|4484.13|4484.13|4484.13|4484.13|4483.87|4483.87|0
1632236720000|2021-09-21 15:05:20|4485.37|4485.37|4485.62|4485.62|4485.62|4485.62|4485.37|4485.37|0
1632236730000|2021-09-21 15:05:30|4484.38|4484.38|4485.62|4485.62|4485.62|4485.62|4484.38|4484.38|0
1632236740000|2021-09-21 15:05:40|4486.86|4486.86|4486.99|4486.99|4486.99|4486.99|4486.86|4486.86|0
1632236760000|2021-09-21 15:06:00|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|0
1632236770000|2021-09-21 15:06:10|4490.7|4490.7|4489.59|4489.59|4490.83|4490.83|4489.59|4489.59|0
1632236790000|2021-09-21 15:06:30|4489.72|4489.72|4489.72|4489.72|4489.72|4489.72|4489.72|4489.72|0
1632236800000|2021-09-21 15:06:40|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|0
1632236810000|2021-09-21 15:06:50|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1632236820000|2021-09-21 15:07:00|4487.11|4487.11|4487.11|4487.11|4487.11|4487.11|4487.11|4487.11|0
1632236840000|2021-09-21 15:07:20|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1632236890000|2021-09-21 15:08:10|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|0
1632236900000|2021-09-21 15:08:20|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|0
1632236920000|2021-09-21 15:08:40|4487.96|4487.96|4487.92|4487.92|4487.96|4487.96|4487.79|4487.79|0
1632236950000|2021-09-21 15:09:10|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1632236960000|2021-09-21 15:09:20|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|0
1632236980000|2021-09-21 15:09:40|4490.52|4490.52|4490.65|4490.65|4490.65|4490.65|4490.52|4490.52|0
1632237000000|2021-09-21 15:10:00|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|0
1632237040000|2021-09-21 15:10:40|4491.76|4491.76|4491.76|4491.76|4491.76|4491.76|4491.76|4491.76|0
1632237060000|2021-09-21 15:11:00|4490.52|4490.52|4491.76|4491.76|4491.76|4491.76|4490.52|4490.52|0
1632237080000|2021-09-21 15:11:20|4490.52|4490.52|4490.52|4490.52|4490.52|4490.52|4490.52|4490.52|0
1632237160000|2021-09-21 15:12:40|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|0
1632237210000|2021-09-21 15:13:30|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|0
1632237250000|2021-09-21 15:14:10|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1632237280000|2021-09-21 15:14:40|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|0
1632237290000|2021-09-21 15:14:50|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1632237310000|2021-09-21 15:15:10|4490.99|4490.99|4489.75|4489.75|4490.99|4490.99|4489.75|4489.75|0
1632237330000|2021-09-21 15:15:30|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1632237340000|2021-09-21 15:15:40|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1632237380000|2021-09-21 15:16:20|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1632237390000|2021-09-21 15:16:30|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|0
1632237440000|2021-09-21 15:17:20|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|0
1632237490000|2021-09-21 15:18:10|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|0
1632237550000|2021-09-21 15:19:10|4485.78|4485.78|4486.03|4486.03|4486.03|4486.03|4485.78|4485.78|0
1632237560000|2021-09-21 15:19:20|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|0
1632237650000|2021-09-21 15:20:50|4485.94|4485.94|4485.9|4485.9|4485.94|4485.94|4485.52|4485.52|0
1632237660000|2021-09-21 15:21:00|4486.03|4486.03|4486.59|4486.59|4486.59|4486.59|4485.9|4485.9|0
1632237670000|2021-09-21 15:21:10|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|0
1632237680000|2021-09-21 15:21:20|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|0
1632237720000|2021-09-21 15:22:00|4486.08|4486.08|4483.6|4483.6|4486.08|4486.08|4483.6|4483.6|0
1632237730000|2021-09-21 15:22:10|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|0
1632237770000|2021-09-21 15:22:50|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|0
1632237810000|2021-09-21 15:23:30|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|0
1632237830000|2021-09-21 15:23:50|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|0
1632237840000|2021-09-21 15:24:00|4484.84|4484.84|4487.45|4487.45|4487.45|4487.45|4484.84|4484.84|0
1632237850000|2021-09-21 15:24:10|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1632237860000|2021-09-21 15:24:20|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|0
1632237890000|2021-09-21 15:24:50|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1632237900000|2021-09-21 15:25:00|4488.43|4488.43|4487.19|4487.19|4488.43|4488.43|4487.19|4487.19|0
1632237920000|2021-09-21 15:25:20|4487.32|4487.32|4487.45|4487.45|4487.45|4487.45|4487.32|4487.32|0
1632237940000|2021-09-21 15:25:40|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|0
1632237960000|2021-09-21 15:26:00|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1632238000000|2021-09-21 15:26:40|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|0
1632238010000|2021-09-21 15:26:50|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1632238070000|2021-09-21 15:27:50|4487.27|4487.27|4487.4|4487.4|4487.4|4487.4|4487.27|4487.27|0
1632238080000|2021-09-21 15:28:00|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|0
1632238100000|2021-09-21 15:28:20|4487.02|4487.02|4486.89|4486.89|4487.02|4487.02|4486.89|4486.89|0
1632238130000|2021-09-21 15:28:50|4487.15|4487.15|4486.89|4486.89|4487.15|4487.15|4486.89|4486.89|0
1632238140000|2021-09-21 15:29:00|4485.65|4485.65|4486.89|4486.89|4486.89|4486.89|4485.65|4485.65|0
1632238150000|2021-09-21 15:29:10|4485.65|4485.65|4485.78|4485.78|4485.78|4485.78|4485.65|4485.65|0
1632238160000|2021-09-21 15:29:20|4485.53|4485.53|4484.89|4484.89|4485.53|4485.53|4484.89|4484.89|0
1632238170000|2021-09-21 15:29:30|4485.4|4485.4|4484.03|4484.03|4485.4|4485.4|4484.03|4484.03|0
1632238180000|2021-09-21 15:29:40|4483.86|4483.86|4484.38|4484.38|4484.38|4484.38|4483.86|4483.86|0
1632238190000|2021-09-21 15:29:50|4484.03|4484.03|4485.23|4485.23|4485.23|4485.23|4484.03|4484.03|0
1632294900000|2021-09-22 07:15:00|4535.04|4535.04|4538.8|4538.8|4538.8|4538.8|4535.04|4535.04|0
1632294910000|2021-09-22 07:15:10|4540.04|4540.04|4544.39|4544.39|4545.63|4545.63|4540.04|4540.04|0
1632294920000|2021-09-22 07:15:20|4544.26|4544.26|4545.33|4545.33|4545.33|4545.33|4544.09|4544.09|0
1632294930000|2021-09-22 07:15:30|4546.48|4546.48|4546.31|4546.31|4546.48|4546.48|4546.31|4546.31|0
1632294940000|2021-09-22 07:15:40|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|4547.54|0
1632294950000|2021-09-22 07:15:50|4545.07|4545.07|4543.83|4543.83|4545.07|4545.07|4543.83|4543.83|0
1632294960000|2021-09-22 07:16:00|4545.07|4545.07|4540.11|4540.11|4545.07|4545.07|4540.11|4540.11|0
1632294970000|2021-09-22 07:16:10|4541.13|4541.13|4542.36|4542.36|4542.36|4542.36|4541.13|4541.13|0
1632294980000|2021-09-22 07:16:20|4541.13|4541.13|4541.89|4541.89|4541.89|4541.89|4541.13|4541.13|0
1632295000000|2021-09-22 07:16:40|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|0
1632295020000|2021-09-22 07:17:00|4545.6|4545.6|4548.16|4548.16|4548.5|4548.5|4545.6|4545.6|0
1632295030000|2021-09-22 07:17:10|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|0
1632295060000|2021-09-22 07:17:40|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1632295080000|2021-09-22 07:18:00|4549.05|4549.05|4548.79|4548.79|4549.05|4549.05|4548.79|4548.79|0
1632295090000|2021-09-22 07:18:10|4548.66|4548.66|4544.95|4544.95|4548.66|4548.66|4544.95|4544.95|0
1632295100000|2021-09-22 07:18:20|4543.71|4543.71|4544.95|4544.95|4544.95|4544.95|4543.71|4543.71|0
1632295110000|2021-09-22 07:18:30|4544.69|4544.69|4542.22|4542.22|4544.69|4544.69|4542.22|4542.22|0
1632295120000|2021-09-22 07:18:40|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|0
1632295130000|2021-09-22 07:18:50|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|0
1632295150000|2021-09-22 07:19:10|4542.69|4542.69|4543.45|4543.45|4543.45|4543.45|4542.69|4542.69|0
1632295160000|2021-09-22 07:19:20|4545.93|4545.93|4548.54|4548.54|4548.54|4548.54|4545.93|4545.93|0
1632295170000|2021-09-22 07:19:30|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|0
1632295190000|2021-09-22 07:19:50|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|0
1632295210000|2021-09-22 07:20:10|4547.04|4547.04|4546.79|4546.79|4547.04|4547.04|4546.79|4546.79|0
1632295240000|2021-09-22 07:20:40|4548.03|4548.03|4548.16|4548.16|4548.16|4548.16|4548.03|4548.03|0
1632295270000|2021-09-22 07:21:10|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|0
1632295320000|2021-09-22 07:22:00|4549.51|4549.51|4550.75|4550.75|4550.75|4550.75|4549.51|4549.51|0
1632295390000|2021-09-22 07:23:10|4551.26|4551.26|4551.39|4551.39|4551.39|4551.39|4551.26|4551.26|0
1632295420000|2021-09-22 07:23:40|4553.87|4553.87|4555.1|4555.1|4555.1|4555.1|4553.87|4553.87|0
1632295450000|2021-09-22 07:24:10|4554.85|4554.85|4554.85|4554.85|4554.85|4554.85|4554.85|4554.85|0
1632295470000|2021-09-22 07:24:30|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|4552.37|0
1632295500000|2021-09-22 07:25:00|4551.36|4551.36|4551.23|4551.23|4551.36|4551.36|4551.23|4551.23|0
1632295510000|2021-09-22 07:25:10|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|0
1632295520000|2021-09-22 07:25:20|4550.34|4550.34|4554.44|4554.44|4554.44|4554.44|4550.34|4550.34|0
1632295530000|2021-09-22 07:25:30|4556.92|4556.92|4549.71|4549.71|4556.92|4556.92|4549.71|4549.71|0
1632295540000|2021-09-22 07:25:40|4547.23|4547.23|4547.23|4547.23|4547.23|4547.23|4547.23|4547.23|0
1632295560000|2021-09-22 07:26:00|4546.34|4546.34|4546.21|4546.21|4546.59|4546.59|4546.21|4546.21|0
1632295570000|2021-09-22 07:26:10|4546.72|4546.72|4546.59|4546.59|4546.72|4546.72|4546.59|4546.59|0
1632295580000|2021-09-22 07:26:20|4546.08|4546.08|4546.21|4546.21|4546.21|4546.21|4546.08|4546.08|0
1632295600000|2021-09-22 07:26:40|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|0
1632295620000|2021-09-22 07:27:00|4545.23|4545.23|4545.23|4545.23|4545.23|4545.23|4545.23|4545.23|0
1632295630000|2021-09-22 07:27:10|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|4543.99|0
1632295650000|2021-09-22 07:27:30|4541.51|4541.51|4540.27|4540.27|4541.51|4541.51|4540.27|4540.27|0
1632295690000|2021-09-22 07:28:10|4540.61|4540.61|4540.78|4540.78|4540.78|4540.78|4540.44|4540.44|0
1632295700000|2021-09-22 07:28:20|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|0
1632295710000|2021-09-22 07:28:30|4541.12|4541.12|4538.64|4538.64|4541.12|4541.12|4538.64|4538.64|0
1632295720000|2021-09-22 07:28:40|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1632295760000|2021-09-22 07:29:20|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1632295790000|2021-09-22 07:29:50|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1632295810000|2021-09-22 07:30:10|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1632295820000|2021-09-22 07:30:20|4545.6|4545.6|4545.26|4545.26|4545.6|4545.6|4545.26|4545.26|0
1632295830000|2021-09-22 07:30:30|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1632295840000|2021-09-22 07:30:40|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|0
1632295860000|2021-09-22 07:31:00|4547.87|4547.87|4547.99|4547.99|4547.99|4547.99|4547.87|4547.87|0
1632295870000|2021-09-22 07:31:10|4548.5|4548.5|4546.02|4546.02|4548.5|4548.5|4546.02|4546.02|0
1632295890000|2021-09-22 07:31:30|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1632295920000|2021-09-22 07:32:00|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|0
1632295970000|2021-09-22 07:32:50|4549.42|4549.42|4550.66|4550.66|4550.66|4550.66|4549.42|4549.42|0
1632295990000|2021-09-22 07:33:10|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1632296080000|2021-09-22 07:34:40|4552.53|4552.53|4552.53|4552.53|4552.53|4552.53|4552.53|4552.53|0
1632296110000|2021-09-22 07:35:10|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|0
1632296150000|2021-09-22 07:35:50|4553.93|4553.93|4551.58|4551.58|4554.06|4554.06|4551.58|4551.58|0
1632296160000|2021-09-22 07:36:00|4551.33|4551.33|4551.58|4551.58|4551.83|4551.83|4551.33|4551.33|0
1632296210000|2021-09-22 07:36:50|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|0
1632296220000|2021-09-22 07:37:00|4550|4550|4549.83|4549.83|4550|4550|4549.83|4549.83|0
1632296270000|2021-09-22 07:37:50|4548.59|4548.59|4548.59|4548.59|4548.59|4548.59|4548.59|4548.59|0
1632296300000|2021-09-22 07:38:20|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1632296310000|2021-09-22 07:38:30|4547.86|4547.86|4547.73|4547.73|4547.86|4547.86|4547.73|4547.73|0
1632296360000|2021-09-22 07:39:20|4547.61|4547.61|4548.62|4548.62|4548.62|4548.62|4547.61|4547.61|0
1632296370000|2021-09-22 07:39:30|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1632296380000|2021-09-22 07:39:40|4549.48|4549.48|4552.47|4552.47|4552.47|4552.47|4549.48|4549.48|0
1632296390000|2021-09-22 07:39:50|4552.85|4552.85|4550.5|4550.5|4552.97|4552.97|4550.5|4550.5|0
1632296400000|2021-09-22 07:40:00|4550.37|4550.37|4549.61|4549.61|4550.37|4550.37|4549.61|4549.61|0
1632296410000|2021-09-22 07:40:10|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.86|4549.86|0
1632296420000|2021-09-22 07:40:20|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1632296480000|2021-09-22 07:41:20|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1632296490000|2021-09-22 07:41:30|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1632296520000|2021-09-22 07:42:00|4553.58|4553.58|4554.69|4554.69|4554.69|4554.69|4553.45|4553.45|0
1632296560000|2021-09-22 07:42:40|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|0
1632296570000|2021-09-22 07:42:50|4554.56|4554.56|4554.56|4554.56|4554.56|4554.56|4554.56|4554.56|0
1632296580000|2021-09-22 07:43:00|4554.31|4554.31|4554.31|4554.31|4554.31|4554.31|4554.31|4554.31|0
1632296590000|2021-09-22 07:43:10|4554.06|4554.06|4556.53|4556.53|4556.53|4556.53|4554.06|4554.06|0
1632296600000|2021-09-22 07:43:20|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|4556.28|0
1632296610000|2021-09-22 07:43:30|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|0
1632296620000|2021-09-22 07:43:40|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1632296630000|2021-09-22 07:43:50|4556.28|4556.28|4557.52|4557.52|4557.52|4557.52|4556.28|4556.28|0
1632296640000|2021-09-22 07:44:00|4556.76|4556.76|4558|4558|4558|4558|4556.76|4556.76|0
1632296680000|2021-09-22 07:44:40|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|4555.52|0
1632296710000|2021-09-22 07:45:10|4555.39|4555.39|4557.87|4557.87|4557.87|4557.87|4555.39|4555.39|0
1632296720000|2021-09-22 07:45:20|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|0
1632296800000|2021-09-22 07:46:40|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|0
1632296810000|2021-09-22 07:46:50|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|0
1632296830000|2021-09-22 07:47:10|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|0
1632296840000|2021-09-22 07:47:20|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|0
1632296860000|2021-09-22 07:47:40|4562.7|4562.7|4562.7|4562.7|4562.7|4562.7|4562.7|4562.7|0
1632296870000|2021-09-22 07:47:50|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|0
1632296900000|2021-09-22 07:48:20|4563.43|4563.43|4562.57|4562.57|4563.81|4563.81|4562.57|4562.57|0
1632296910000|2021-09-22 07:48:30|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|0
1632296930000|2021-09-22 07:48:50|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|0
1632296940000|2021-09-22 07:49:00|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|0
1632296960000|2021-09-22 07:49:20|4561.84|4561.84|4564.23|4564.23|4564.23|4564.23|4561.84|4561.84|0
1632297010000|2021-09-22 07:50:10|4562.99|4562.99|4562.99|4562.99|4562.99|4562.99|4562.99|4562.99|0
1632297040000|2021-09-22 07:50:40|4561.75|4561.75|4561.75|4561.75|4561.75|4561.75|4561.75|4561.75|0
1632297050000|2021-09-22 07:50:50|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|0
1632297070000|2021-09-22 07:51:10|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1632297090000|2021-09-22 07:51:30|4556.16|4556.16|4555.27|4555.27|4556.16|4556.16|4555.27|4555.27|0
1632297120000|2021-09-22 07:52:00|4550.31|4550.31|4548.31|4548.31|4550.31|4550.31|4547.07|4547.07|0
1632297150000|2021-09-22 07:52:30|4547.07|4547.07|4545.83|4545.83|4547.07|4547.07|4545.83|4545.83|0
1632297180000|2021-09-22 07:53:00|4547.07|4547.07|4549.55|4549.55|4549.55|4549.55|4547.07|4547.07|0
1632297220000|2021-09-22 07:53:40|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|0
1632297240000|2021-09-22 07:54:00|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1632297250000|2021-09-22 07:54:10|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|0
1632297280000|2021-09-22 07:54:40|4547.07|4547.07|4545.83|4545.83|4547.07|4547.07|4545.83|4545.83|0
1632297290000|2021-09-22 07:54:50|4543.35|4543.35|4544.59|4544.59|4544.59|4544.59|4543.35|4543.35|0
1632297340000|2021-09-22 07:55:40|4544.72|4544.72|4544.85|4544.85|4544.85|4544.85|4544.72|4544.72|0
1632297350000|2021-09-22 07:55:50|4544.59|4544.59|4545.83|4545.83|4545.83|4545.83|4544.59|4544.59|0
1632297440000|2021-09-22 07:57:20|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|0
1632297450000|2021-09-22 07:57:30|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|0
1632297520000|2021-09-22 07:58:40|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|0
1632297530000|2021-09-22 07:58:50|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|0
1632297560000|2021-09-22 07:59:20|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|0
1632297590000|2021-09-22 07:59:50|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|0
1632297600000|2021-09-22 08:00:00|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|0
1632297610000|2021-09-22 08:00:10|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|0
1632297630000|2021-09-22 08:00:30|4541.61|4541.61|4542.84|4542.84|4542.84|4542.84|4541.61|4541.61|0
1632297660000|2021-09-22 08:01:00|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|0
1632297680000|2021-09-22 08:01:20|4543.61|4543.61|4546.08|4546.08|4546.08|4546.08|4543.61|4543.61|0
1632297760000|2021-09-22 08:02:40|4545.7|4545.7|4546.94|4546.94|4546.94|4546.94|4544.46|4544.46|0
1632297770000|2021-09-22 08:02:50|4548.18|4548.18|4546.94|4546.94|4548.18|4548.18|4546.94|4546.94|0
1632297780000|2021-09-22 08:03:00|4545.7|4545.7|4545.7|4545.7|4546.94|4546.94|4545.7|4545.7|0
1632297810000|2021-09-22 08:03:30|4545.32|4545.32|4545.2|4545.2|4545.32|4545.32|4545.2|4545.2|0
1632297820000|2021-09-22 08:03:40|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|0
1632297830000|2021-09-22 08:03:50|4544.46|4544.46|4545.7|4545.7|4546.94|4546.94|4544.46|4544.46|0
1632297850000|2021-09-22 08:04:10|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|0
1632297860000|2021-09-22 08:04:20|4544.59|4544.59|4547.2|4547.2|4547.2|4547.2|4544.59|4544.59|0
1632297920000|2021-09-22 08:05:20|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|0
1632297950000|2021-09-22 08:05:50|4547.2|4547.2|4545.96|4545.96|4547.2|4547.2|4545.96|4545.96|0
1632297980000|2021-09-22 08:06:20|4546.13|4546.13|4545.9|4545.9|4547.14|4547.14|4545.9|4545.9|0
1632298020000|2021-09-22 08:07:00|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1632298070000|2021-09-22 08:07:50|4548.38|4548.38|4548.99|4548.99|4549.62|4549.62|4548.38|4548.38|0
1632298080000|2021-09-22 08:08:00|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|0
1632298120000|2021-09-22 08:08:40|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1632298130000|2021-09-22 08:08:50|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|0
1632298180000|2021-09-22 08:09:40|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|0
1632298210000|2021-09-22 08:10:10|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1632298240000|2021-09-22 08:10:40|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|0
1632298250000|2021-09-22 08:10:50|4553.55|4553.55|4551.07|4551.07|4553.55|4553.55|4551.07|4551.07|0
1632298270000|2021-09-22 08:11:10|4550.57|4550.57|4550.57|4550.57|4550.57|4550.57|4550.57|4550.57|0
1632298290000|2021-09-22 08:11:30|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|0
1632298300000|2021-09-22 08:11:40|4551.17|4551.17|4551.17|4551.17|4551.17|4551.17|4551.17|4551.17|0
1632298320000|2021-09-22 08:12:00|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|0
1632298370000|2021-09-22 08:12:50|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1632298380000|2021-09-22 08:13:00|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|0
1632298410000|2021-09-22 08:13:30|4549.93|4549.93|4549.8|4549.8|4549.93|4549.93|4549.8|4549.8|0
1632298510000|2021-09-22 08:15:10|4549.93|4549.93|4550.06|4550.06|4550.06|4550.06|4549.93|4549.93|0
1632298520000|2021-09-22 08:15:20|4551.3|4551.3|4552.54|4552.54|4552.54|4552.54|4550.06|4550.06|0
1632298530000|2021-09-22 08:15:30|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1632298540000|2021-09-22 08:15:40|4551.55|4551.55|4551.68|4551.68|4551.68|4551.68|4551.55|4551.55|0
1632298560000|2021-09-22 08:16:00|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1632298570000|2021-09-22 08:16:10|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1632298590000|2021-09-22 08:16:30|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1632298610000|2021-09-22 08:16:50|4550.96|4550.96|4550.96|4550.96|4551.09|4551.09|4550.96|4550.96|0
1632298670000|2021-09-22 08:17:50|4551.13|4551.13|4550.79|4550.79|4551.13|4551.13|4550.79|4550.79|0
1632298680000|2021-09-22 08:18:00|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1632298740000|2021-09-22 08:19:00|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|0
1632298830000|2021-09-22 08:20:30|4552.32|4552.32|4552.57|4552.57|4552.57|4552.57|4552.32|4552.32|0
1632298890000|2021-09-22 08:21:30|4551.2|4551.2|4549.84|4549.84|4551.2|4551.2|4549.84|4549.84|0
1632298940000|2021-09-22 08:22:20|4550.09|4550.09|4551.33|4551.33|4551.33|4551.33|4550.09|4550.09|0
1632299020000|2021-09-22 08:23:40|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1632299050000|2021-09-22 08:24:10|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|0
1632299100000|2021-09-22 08:25:00|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1632299140000|2021-09-22 08:25:40|4552.22|4552.22|4552.47|4552.47|4552.47|4552.47|4552.22|4552.22|0
1632299210000|2021-09-22 08:26:50|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|0
1632299230000|2021-09-22 08:27:10|4554.22|4554.22|4554.35|4554.35|4554.35|4554.35|4554.22|4554.22|0
1632299240000|2021-09-22 08:27:20|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1632299250000|2021-09-22 08:27:30|4557.17|4557.17|4557.34|4557.34|4557.34|4557.34|4557.17|4557.17|0
1632299260000|2021-09-22 08:27:40|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|0
1632299270000|2021-09-22 08:27:50|4556.7|4556.7|4559.18|4559.18|4559.18|4559.18|4556.7|4556.7|0
1632299280000|2021-09-22 08:28:00|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|0
1632299290000|2021-09-22 08:28:10|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|0
1632299300000|2021-09-22 08:28:20|4556.07|4556.07|4556.07|4556.07|4556.07|4556.07|4556.07|4556.07|0
1632299380000|2021-09-22 08:29:40|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|0
1632299400000|2021-09-22 08:30:00|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|0
1632299440000|2021-09-22 08:30:40|4554.57|4554.57|4554.57|4554.57|4554.57|4554.57|4554.57|4554.57|0
1632299460000|2021-09-22 08:31:00|4554.45|4554.45|4553.33|4553.33|4554.57|4554.57|4553.33|4553.33|0
1632299480000|2021-09-22 08:31:20|4552.09|4552.09|4550.73|4550.73|4552.09|4552.09|4550.73|4550.73|0
1632299500000|2021-09-22 08:31:40|4551.97|4551.97|4553.21|4553.21|4553.21|4553.21|4551.97|4551.97|0
1632299510000|2021-09-22 08:31:50|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1632299540000|2021-09-22 08:32:20|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1632299550000|2021-09-22 08:32:30|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|0
1632299570000|2021-09-22 08:32:50|4552.6|4552.6|4551.36|4551.36|4552.6|4552.6|4551.36|4551.36|0
1632299600000|2021-09-22 08:33:20|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|0
1632299640000|2021-09-22 08:34:00|4550|4550|4550|4550|4550|4550|4550|4550|0
1632299710000|2021-09-22 08:35:10|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1632299740000|2021-09-22 08:35:40|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1632299750000|2021-09-22 08:35:50|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1632299760000|2021-09-22 08:36:00|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|0
1632299800000|2021-09-22 08:36:40|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|0
1632299820000|2021-09-22 08:37:00|4552.09|4552.09|4553.33|4553.33|4553.33|4553.33|4552.09|4552.09|0
1632299880000|2021-09-22 08:38:00|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|0
1632299910000|2021-09-22 08:38:30|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1632299920000|2021-09-22 08:38:40|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1632299940000|2021-09-22 08:39:00|4550.47|4550.47|4552.95|4552.95|4552.95|4552.95|4550.47|4550.47|0
1632299960000|2021-09-22 08:39:20|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1632299970000|2021-09-22 08:39:30|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|0
1632299990000|2021-09-22 08:39:50|4554.7|4554.7|4556.45|4556.45|4556.45|4556.45|4554.7|4554.7|0
1632300040000|2021-09-22 08:40:40|4557.69|4557.69|4557.94|4557.94|4557.94|4557.94|4557.69|4557.69|0
1632300080000|2021-09-22 08:41:20|4557.69|4557.69|4556.45|4556.45|4557.69|4557.69|4556.45|4556.45|0
1632300100000|2021-09-22 08:41:40|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|0
1632300130000|2021-09-22 08:42:10|4556.57|4556.57|4556.7|4556.7|4556.7|4556.7|4556.57|4556.57|0
1632300140000|2021-09-22 08:42:20|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1632300180000|2021-09-22 08:43:00|4557.08|4557.08|4557.21|4557.21|4557.21|4557.21|4557.08|4557.08|0
1632300200000|2021-09-22 08:43:20|4558.45|4558.45|4558.45|4558.45|4559.69|4559.69|4558.45|4558.45|0
1632300220000|2021-09-22 08:43:40|4559.69|4559.69|4561.05|4561.05|4561.05|4561.05|4559.69|4559.69|0
1632300230000|2021-09-22 08:43:50|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|0
1632300240000|2021-09-22 08:44:00|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|0
1632300250000|2021-09-22 08:44:10|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|0
1632300260000|2021-09-22 08:44:20|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|0
1632300290000|2021-09-22 08:44:50|4562.84|4562.84|4562.84|4562.84|4562.84|4562.84|4562.84|4562.84|0
1632300300000|2021-09-22 08:45:00|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|0
1632300320000|2021-09-22 08:45:20|4561.86|4561.86|4560.62|4560.62|4561.86|4561.86|4560.62|4560.62|0
1632300330000|2021-09-22 08:45:30|4560.75|4560.75|4560.49|4560.49|4560.75|4560.75|4560.49|4560.49|0
1632300370000|2021-09-22 08:46:10|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|0
1632300400000|2021-09-22 08:46:40|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|0
1632300450000|2021-09-22 08:47:30|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|0
1632300460000|2021-09-22 08:47:40|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|0
1632300480000|2021-09-22 08:48:00|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1632300540000|2021-09-22 08:49:00|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|0
1632300550000|2021-09-22 08:49:10|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|0
1632300610000|2021-09-22 08:50:10|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|0
1632300620000|2021-09-22 08:50:20|4560.19|4560.19|4559.05|4559.05|4560.19|4560.19|4559.05|4559.05|0
1632300640000|2021-09-22 08:50:40|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|0
1632300650000|2021-09-22 08:50:50|4557.56|4557.56|4558.8|4558.8|4558.8|4558.8|4557.56|4557.56|0
1632300660000|2021-09-22 08:51:00|4558.67|4558.67|4561.15|4561.15|4561.15|4561.15|4558.67|4558.67|0
1632300680000|2021-09-22 08:51:20|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|0
1632300690000|2021-09-22 08:51:30|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1632300700000|2021-09-22 08:51:40|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|4561.27|0
1632300780000|2021-09-22 08:53:00|4561.02|4561.02|4560.89|4560.89|4561.02|4561.02|4560.89|4560.89|0
1632300810000|2021-09-22 08:53:30|4559.65|4559.65|4559.65|4559.65|4559.65|4559.65|4559.65|4559.65|0
1632300830000|2021-09-22 08:53:50|4559.4|4559.4|4559.15|4559.15|4559.4|4559.4|4559.15|4559.15|0
1632300840000|2021-09-22 08:54:00|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|0
1632300860000|2021-09-22 08:54:20|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|0
1632300870000|2021-09-22 08:54:30|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|0
1632300900000|2021-09-22 08:55:00|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|0
1632300920000|2021-09-22 08:55:20|4558.29|4558.29|4558.03|4558.03|4558.42|4558.42|4558.03|4558.03|0
1632300960000|2021-09-22 08:56:00|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|0
1632300970000|2021-09-22 08:56:10|4556.41|4556.41|4556.41|4556.41|4556.41|4556.41|4556.41|4556.41|0
1632300990000|2021-09-22 08:56:30|4556.24|4556.24|4556.41|4556.41|4556.41|4556.41|4556.24|4556.24|0
1632301000000|2021-09-22 08:56:40|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|0
1632301010000|2021-09-22 08:56:50|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|4557.78|0
1632301060000|2021-09-22 08:57:40|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|0
1632301070000|2021-09-22 08:57:50|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|0
1632301090000|2021-09-22 08:58:10|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|0
1632301150000|2021-09-22 08:59:10|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|0
1632301180000|2021-09-22 08:59:40|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|0
1632301200000|2021-09-22 09:00:00|4552.32|4552.32|4552.32|4552.32|4552.32|4552.32|4552.32|4552.32|0
1632301210000|2021-09-22 09:00:10|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1632301240000|2021-09-22 09:00:40|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|0
1632301250000|2021-09-22 09:00:50|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|0
1632301260000|2021-09-22 09:01:00|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|0
1632301290000|2021-09-22 09:01:30|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1632301320000|2021-09-22 09:02:00|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|0
1632301330000|2021-09-22 09:02:10|4547.96|4547.96|4547.96|4547.96|4547.96|4547.96|4547.96|4547.96|0
1632301340000|2021-09-22 09:02:20|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|0
1632301380000|2021-09-22 09:03:00|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|0
1632301400000|2021-09-22 09:03:20|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|0
1632301410000|2021-09-22 09:03:30|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|0
1632301420000|2021-09-22 09:03:40|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|0
1632301540000|2021-09-22 09:05:40|4547.74|4547.74|4545.26|4545.26|4547.74|4547.74|4545.26|4545.26|0
1632301570000|2021-09-22 09:06:10|4545.01|4545.01|4544.88|4544.88|4545.01|4545.01|4544.88|4544.88|0
1632301600000|2021-09-22 09:06:40|4545.13|4545.13|4545.26|4545.26|4545.26|4545.26|4545.13|4545.13|0
1632301610000|2021-09-22 09:06:50|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|0
1632301620000|2021-09-22 09:07:00|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|0
1632301680000|2021-09-22 09:08:00|4545.13|4545.13|4545.01|4545.01|4545.13|4545.13|4545.01|4545.01|0
1632301710000|2021-09-22 09:08:30|4545.13|4545.13|4545.13|4545.13|4545.13|4545.13|4545.13|4545.13|0
1632301730000|2021-09-22 09:08:50|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1632301800000|2021-09-22 09:10:00|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|0
1632301810000|2021-09-22 09:10:10|4547.48|4547.48|4548.72|4548.72|4548.72|4548.72|4547.48|4547.48|0
1632301850000|2021-09-22 09:10:50|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1632301860000|2021-09-22 09:11:00|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|0
1632301900000|2021-09-22 09:11:40|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1632301960000|2021-09-22 09:12:40|4546.12|4546.12|4545.86|4545.86|4546.12|4546.12|4545.86|4545.86|0
1632301980000|2021-09-22 09:13:00|4547.1|4547.1|4548.34|4548.34|4548.34|4548.34|4547.1|4547.1|0
1632302030000|2021-09-22 09:13:50|4548.21|4548.21|4548.21|4548.21|4548.21|4548.21|4548.21|4548.21|0
1632302100000|2021-09-22 09:15:00|4548.34|4548.34|4548.6|4548.6|4548.6|4548.6|4548.34|4548.34|0
1632302130000|2021-09-22 09:15:30|4546.12|4546.12|4547.36|4547.36|4547.36|4547.36|4546.12|4546.12|0
1632302140000|2021-09-22 09:15:40|4548.6|4548.6|4549.84|4549.84|4549.84|4549.84|4548.6|4548.6|0
1632302160000|2021-09-22 09:16:00|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|0
1632302170000|2021-09-22 09:16:10|4549.84|4549.84|4549.84|4549.84|4549.84|4549.84|4549.84|4549.84|0
1632302190000|2021-09-22 09:16:30|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1632302200000|2021-09-22 09:16:40|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1632302220000|2021-09-22 09:17:00|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|0
1632302230000|2021-09-22 09:17:10|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|0
1632302250000|2021-09-22 09:17:30|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|4545.36|0
1632302280000|2021-09-22 09:18:00|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|0
1632302330000|2021-09-22 09:18:50|4541.64|4541.64|4540.4|4540.4|4541.64|4541.64|4540.4|4540.4|0
1632302340000|2021-09-22 09:19:00|4540.15|4540.15|4540.15|4540.15|4540.15|4540.15|4540.15|4540.15|0
1632302350000|2021-09-22 09:19:10|4541.38|4541.38|4541.38|4541.38|4541.38|4541.38|4541.38|4541.38|0
1632302370000|2021-09-22 09:19:30|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|4542.62|0
1632302400000|2021-09-22 09:20:00|4542.75|4542.75|4543|4543|4543|4543|4542.75|4542.75|0
1632302450000|2021-09-22 09:20:50|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|0
1632302460000|2021-09-22 09:21:00|4543|4543|4543|4543|4543|4543|4543|4543|0
1632302480000|2021-09-22 09:21:20|4541.77|4541.77|4541.6|4541.6|4541.77|4541.77|4541.6|4541.6|0
1632302550000|2021-09-22 09:22:30|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1632302570000|2021-09-22 09:22:50|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1632302580000|2021-09-22 09:23:00|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1632302620000|2021-09-22 09:23:40|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1632302680000|2021-09-22 09:24:40|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1632302700000|2021-09-22 09:25:00|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1632302730000|2021-09-22 09:25:30|4542.61|4542.61|4542.74|4542.74|4542.74|4542.74|4542.61|4542.61|0
1632302750000|2021-09-22 09:25:50|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|0
1632302800000|2021-09-22 09:26:40|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|0
1632302840000|2021-09-22 09:27:20|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|0
1632302980000|2021-09-22 09:29:40|4541.12|4541.12|4541.37|4541.37|4541.37|4541.37|4541.12|4541.12|0
1632302990000|2021-09-22 09:29:50|4542.61|4542.61|4543.85|4543.85|4543.85|4543.85|4542.61|4542.61|0
1632303000000|2021-09-22 09:30:00|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|0
1632303050000|2021-09-22 09:30:50|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|0
1632303060000|2021-09-22 09:31:00|4545.09|4545.09|4544.71|4544.71|4545.09|4545.09|4544.71|4544.71|0
1632303130000|2021-09-22 09:32:10|4543.47|4543.47|4543.47|4543.47|4543.47|4543.47|4543.47|4543.47|0
1632303150000|2021-09-22 09:32:30|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|0
1632303190000|2021-09-22 09:33:10|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|0
1632303260000|2021-09-22 09:34:20|4542.19|4542.19|4540.52|4540.52|4542.19|4542.19|4540.52|4540.52|0
1632303280000|2021-09-22 09:34:40|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1632303300000|2021-09-22 09:35:00|4539.41|4539.41|4538.17|4538.17|4539.41|4539.41|4538.17|4538.17|0
1632303320000|2021-09-22 09:35:20|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|0
1632303350000|2021-09-22 09:35:50|4540.65|4540.65|4540.78|4540.78|4540.78|4540.78|4540.65|4540.65|0
1632303370000|2021-09-22 09:36:10|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1632303380000|2021-09-22 09:36:20|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|0
1632303390000|2021-09-22 09:36:30|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|0
1632303400000|2021-09-22 09:36:40|4545.61|4545.61|4544.37|4544.37|4545.61|4545.61|4544.37|4544.37|0
1632303430000|2021-09-22 09:37:10|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|0
1632303450000|2021-09-22 09:37:30|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1632303600000|2021-09-22 09:40:00|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|0
1632303610000|2021-09-22 09:40:10|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|0
1632303660000|2021-09-22 09:41:00|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|0
1632303720000|2021-09-22 09:42:00|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|0
1632303750000|2021-09-22 09:42:30|4540.9|4540.9|4539.67|4539.67|4540.9|4540.9|4539.67|4539.67|0
1632303770000|2021-09-22 09:42:50|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|0
1632303810000|2021-09-22 09:43:30|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|0
1632303830000|2021-09-22 09:43:50|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|0
1632303900000|2021-09-22 09:45:00|4537.92|4537.92|4536.68|4536.68|4537.92|4537.92|4536.68|4536.68|0
1632303960000|2021-09-22 09:46:00|4536.51|4536.51|4532.79|4532.79|4536.51|4536.51|4532.79|4532.79|0
1632304080000|2021-09-22 09:48:00|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|0
1632304120000|2021-09-22 09:48:40|4532.87|4532.87|4532.87|4532.87|4532.87|4532.87|4532.87|4532.87|0
1632304140000|2021-09-22 09:49:00|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|0
1632304150000|2021-09-22 09:49:10|4534.62|4534.62|4534.49|4534.49|4534.62|4534.62|4534.49|4534.49|0
1632304160000|2021-09-22 09:49:20|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1632304170000|2021-09-22 09:49:30|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|0
1632304200000|2021-09-22 09:50:00|4534.37|4534.37|4533.99|4533.99|4534.37|4534.37|4533.99|4533.99|0
1632304230000|2021-09-22 09:50:30|4532.75|4532.75|4533.99|4533.99|4533.99|4533.99|4532.75|4532.75|0
1632304270000|2021-09-22 09:51:10|4535.22|4535.22|4533.99|4533.99|4535.22|4535.22|4533.99|4533.99|0
1632304290000|2021-09-22 09:51:30|4534.24|4534.24|4534.24|4534.24|4534.24|4534.24|4534.24|4534.24|0
1632304300000|2021-09-22 09:51:40|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|0
1632304340000|2021-09-22 09:52:20|4537.06|4537.06|4537.23|4537.23|4537.23|4537.23|4537.06|4537.06|0
1632304350000|2021-09-22 09:52:30|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|0
1632304410000|2021-09-22 09:53:30|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|0
1632304440000|2021-09-22 09:54:00|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|0
1632304460000|2021-09-22 09:54:20|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1632304520000|2021-09-22 09:55:20|4535|4535|4535|4535|4535|4535|4535|4535|0
1632304570000|2021-09-22 09:56:10|4534.83|4534.83|4536.07|4536.07|4536.07|4536.07|4534.83|4534.83|0
1632304610000|2021-09-22 09:56:50|4536.58|4536.58|4536.58|4536.58|4536.58|4536.58|4536.58|4536.58|0
1632304870000|2021-09-22 10:01:10|4537.82|4537.82|4538.07|4538.07|4538.07|4538.07|4537.82|4537.82|0
1632304910000|2021-09-22 10:01:50|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1632304920000|2021-09-22 10:02:00|4539.48|4539.48|4539.82|4539.82|4539.82|4539.82|4539.48|4539.48|0
1632304930000|2021-09-22 10:02:10|4541.06|4541.06|4542.3|4542.3|4542.3|4542.3|4541.06|4541.06|0
1632305030000|2021-09-22 10:03:50|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|0
1632305090000|2021-09-22 10:04:50|4542.05|4542.05|4541.67|4541.67|4542.05|4542.05|4541.41|4541.41|0
1632305100000|2021-09-22 10:05:00|4541.5|4541.5|4541.5|4541.5|4541.5|4541.5|4541.5|4541.5|0
1632305140000|2021-09-22 10:05:40|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1632305150000|2021-09-22 10:05:50|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|0
1632305160000|2021-09-22 10:06:00|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|0
1632305290000|2021-09-22 10:08:10|4541.37|4541.37|4540.13|4540.13|4541.37|4541.37|4540.13|4540.13|0
1632305300000|2021-09-22 10:08:20|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|0
1632305310000|2021-09-22 10:08:30|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1632305400000|2021-09-22 10:10:00|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|0
1632305410000|2021-09-22 10:10:10|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1632305500000|2021-09-22 10:11:40|4539.02|4539.02|4538.89|4538.89|4539.02|4539.02|4538.89|4538.89|0
1632305540000|2021-09-22 10:12:20|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|0
1632305580000|2021-09-22 10:13:00|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1632305640000|2021-09-22 10:14:00|4541.5|4541.5|4541.5|4541.5|4541.5|4541.5|4541.5|4541.5|0
1632305680000|2021-09-22 10:14:40|4540.26|4540.26|4540.51|4540.51|4540.51|4540.51|4540.13|4540.13|0
1632305710000|2021-09-22 10:15:10|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1632305720000|2021-09-22 10:15:20|4541.62|4541.62|4541.5|4541.5|4541.62|4541.62|4541.5|4541.5|0
1632305730000|2021-09-22 10:15:30|4541.37|4541.37|4542.48|4542.48|4542.48|4542.48|4541.24|4541.24|0
1632305790000|2021-09-22 10:16:30|4543.72|4543.72|4543.98|4543.98|4543.98|4543.98|4543.72|4543.72|0
1632306020000|2021-09-22 10:20:20|4544.23|4544.23|4544.48|4544.48|4544.48|4544.48|4544.23|4544.23|0
1632306100000|2021-09-22 10:21:40|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|4544.61|0
1632306230000|2021-09-22 10:23:50|4544.36|4544.36|4544.48|4544.48|4544.48|4544.48|4544.36|4544.36|0
1632306240000|2021-09-22 10:24:00|4544.14|4544.14|4544.31|4544.31|4544.31|4544.31|4544.14|4544.14|0
1632306360000|2021-09-22 10:26:00|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|0
1632306370000|2021-09-22 10:26:10|4544.31|4544.31|4543.07|4543.07|4544.31|4544.31|4543.07|4543.07|0
1632306380000|2021-09-22 10:26:20|4542.69|4542.69|4542.95|4542.95|4542.95|4542.95|4542.69|4542.69|0
1632306430000|2021-09-22 10:27:10|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|0
1632306440000|2021-09-22 10:27:20|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1632306450000|2021-09-22 10:27:30|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|0
1632306490000|2021-09-22 10:28:10|4536.12|4536.12|4535.74|4535.74|4536.12|4536.12|4535.74|4535.74|0
1632306540000|2021-09-22 10:29:00|4535.99|4535.99|4535.26|4535.26|4535.99|4535.99|4534.75|4534.75|0
1632306550000|2021-09-22 10:29:10|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|0
1632306570000|2021-09-22 10:29:30|4535.26|4535.26|4535.26|4535.26|4535.26|4535.26|4535.26|4535.26|0
1632306640000|2021-09-22 10:30:40|4534.02|4534.02|4532.78|4532.78|4534.02|4534.02|4532.78|4532.78|0
1632306660000|2021-09-22 10:31:00|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|0
1632306680000|2021-09-22 10:31:20|4533.64|4533.64|4533.64|4533.64|4533.64|4533.64|4533.64|4533.64|0
1632306730000|2021-09-22 10:32:10|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|0
1632306760000|2021-09-22 10:32:40|4533.64|4533.64|4535.13|4535.13|4535.13|4535.13|4533.64|4533.64|0
1632306770000|2021-09-22 10:32:50|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|0
1632306780000|2021-09-22 10:33:00|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|0
1632306810000|2021-09-22 10:33:30|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|0
1632306850000|2021-09-22 10:34:10|4534.83|4534.83|4534.83|4534.83|4534.83|4534.83|4534.83|4534.83|0
1632306900000|2021-09-22 10:35:00|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|0
1632306910000|2021-09-22 10:35:10|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1632306920000|2021-09-22 10:35:20|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|0
1632306970000|2021-09-22 10:36:10|4534.87|4534.87|4534.87|4534.87|4534.87|4534.87|4534.87|4534.87|0
1632306980000|2021-09-22 10:36:20|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|0
1632307020000|2021-09-22 10:37:00|4536.62|4536.62|4536.87|4536.87|4536.87|4536.87|4536.62|4536.62|0
1632307030000|2021-09-22 10:37:10|4536.74|4536.74|4536.62|4536.62|4536.74|4536.74|4536.62|4536.62|0
1632307120000|2021-09-22 10:38:40|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|0
1632307170000|2021-09-22 10:39:30|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1632307230000|2021-09-22 10:40:30|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|0
1632307270000|2021-09-22 10:41:10|4538.75|4538.75|4538.87|4538.87|4538.87|4538.87|4538.75|4538.75|0
1632307280000|2021-09-22 10:41:20|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|0
1632307410000|2021-09-22 10:43:30|4540.37|4540.37|4537.51|4537.51|4540.37|4540.37|4537.51|4537.51|0
1632307520000|2021-09-22 10:45:20|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|0
1632307580000|2021-09-22 10:46:20|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1632307700000|2021-09-22 10:48:20|4539.73|4539.73|4538.49|4538.49|4539.73|4539.73|4538.49|4538.49|0
1632307860000|2021-09-22 10:51:00|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|0
1632307870000|2021-09-22 10:51:10|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|0
1632307880000|2021-09-22 10:51:20|4536.27|4536.27|4536.27|4536.27|4536.27|4536.27|4536.27|4536.27|0
1632307940000|2021-09-22 10:52:20|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|0
1632308000000|2021-09-22 10:53:20|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|0
1632308030000|2021-09-22 10:53:50|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|0
1632308040000|2021-09-22 10:54:00|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|4537.51|0
1632308240000|2021-09-22 10:57:20|4542.46|4542.46|4542.08|4542.08|4542.46|4542.46|4542.08|4542.08|0
1632308250000|2021-09-22 10:57:30|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|0
1632308270000|2021-09-22 10:57:50|4543.07|4543.07|4544.31|4544.31|4544.31|4544.31|4543.07|4543.07|0
1632308330000|2021-09-22 10:58:50|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|0
1632308340000|2021-09-22 10:59:00|4541.83|4541.83|4544.31|4544.31|4544.31|4544.31|4541.83|4541.83|0
1632308400000|2021-09-22 11:00:00|4544.05|4544.05|4542.81|4542.81|4544.05|4544.05|4542.81|4542.81|0
1632308450000|2021-09-22 11:00:50|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|0
1632308540000|2021-09-22 11:02:20|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1632308570000|2021-09-22 11:02:50|4544.91|4544.91|4543.67|4543.67|4544.91|4544.91|4543.67|4543.67|0
1632308580000|2021-09-22 11:03:00|4542.43|4542.43|4539.83|4539.83|4542.43|4542.43|4539.83|4539.83|0
1632308590000|2021-09-22 11:03:10|4538.59|4538.59|4537.35|4537.35|4538.59|4538.59|4537.35|4537.35|0
1632308620000|2021-09-22 11:03:40|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|0
1632308640000|2021-09-22 11:04:00|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|0
1632308690000|2021-09-22 11:04:50|4538.28|4538.28|4538.03|4538.03|4538.28|4538.28|4538.03|4538.03|0
1632308710000|2021-09-22 11:05:10|4540.51|4540.51|4540.51|4540.51|4540.51|4540.51|4540.51|4540.51|0
1632308780000|2021-09-22 11:06:20|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|0
1632308790000|2021-09-22 11:06:30|4544.22|4544.22|4544.22|4544.22|4544.22|4544.22|4544.22|4544.22|0
1632308880000|2021-09-22 11:08:00|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|0
1632308910000|2021-09-22 11:08:30|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1632308920000|2021-09-22 11:08:40|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|0
1632308970000|2021-09-22 11:09:30|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1632308990000|2021-09-22 11:09:50|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|0
1632309100000|2021-09-22 11:11:40|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1632309120000|2021-09-22 11:12:00|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|0
1632309150000|2021-09-22 11:12:30|4541.66|4541.66|4542.9|4542.9|4542.9|4542.9|4541.66|4541.66|0
1632309210000|2021-09-22 11:13:30|4543.03|4543.03|4543.15|4543.15|4543.15|4543.15|4543.03|4543.03|0
1632309240000|2021-09-22 11:14:00|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1632309250000|2021-09-22 11:14:10|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|0
1632309310000|2021-09-22 11:15:10|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1632309320000|2021-09-22 11:15:20|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|0
1632309340000|2021-09-22 11:15:40|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|0
1632309360000|2021-09-22 11:16:00|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|0
1632309400000|2021-09-22 11:16:40|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|0
1632309480000|2021-09-22 11:18:00|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|0
1632309560000|2021-09-22 11:19:20|4545|4545|4545|4545|4545|4545|4545|4545|0
1632309590000|2021-09-22 11:19:50|4545.25|4545.25|4545.25|4545.25|4545.25|4545.25|4545.25|4545.25|0
1632309700000|2021-09-22 11:21:40|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|0
1632309820000|2021-09-22 11:23:40|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|0
1632309830000|2021-09-22 11:23:50|4542.9|4542.9|4543.07|4543.07|4543.07|4543.07|4542.9|4542.9|0
1632309880000|2021-09-22 11:24:40|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|0
1632309890000|2021-09-22 11:24:50|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|0
1632309900000|2021-09-22 11:25:00|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|0
1632309930000|2021-09-22 11:25:30|4544.56|4544.56|4544.44|4544.44|4544.69|4544.69|4544.44|4544.44|0
1632309980000|2021-09-22 11:26:20|4543.2|4543.2|4543.07|4543.07|4543.2|4543.2|4543.07|4543.07|0
1632309990000|2021-09-22 11:26:30|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|0
1632310000000|2021-09-22 11:26:40|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1632310060000|2021-09-22 11:27:40|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|0
1632310090000|2021-09-22 11:28:10|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1632310100000|2021-09-22 11:28:20|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1632310140000|2021-09-22 11:29:00|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|0
1632310200000|2021-09-22 11:30:00|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|0
1632310220000|2021-09-22 11:30:20|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|0
1632310240000|2021-09-22 11:30:40|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|0
1632310320000|2021-09-22 11:32:00|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|0
1632310480000|2021-09-22 11:34:40|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|0
1632310510000|2021-09-22 11:35:10|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|0
1632310530000|2021-09-22 11:35:30|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1632310640000|2021-09-22 11:37:20|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1632310690000|2021-09-22 11:38:10|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|0
1632310710000|2021-09-22 11:38:30|4549.39|4549.39|4546.91|4546.91|4549.39|4549.39|4546.91|4546.91|0
1632310750000|2021-09-22 11:39:10|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|0
1632310940000|2021-09-22 11:42:20|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1632310950000|2021-09-22 11:42:30|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|0
1632310960000|2021-09-22 11:42:40|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|0
1632310990000|2021-09-22 11:43:10|4549.77|4549.77|4549.39|4549.39|4549.77|4549.77|4549.39|4549.39|0
1632311000000|2021-09-22 11:43:20|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|0
1632311050000|2021-09-22 11:44:10|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|0
1632311170000|2021-09-22 11:46:10|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|0
1632311180000|2021-09-22 11:46:20|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|0
1632311190000|2021-09-22 11:46:30|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|0
1632311200000|2021-09-22 11:46:40|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1632311210000|2021-09-22 11:46:50|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|0
1632311220000|2021-09-22 11:47:00|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1632311400000|2021-09-22 11:50:00|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|0
1632311420000|2021-09-22 11:50:20|4545.2|4545.2|4545.16|4545.16|4545.2|4545.2|4545.03|4545.03|0
1632311440000|2021-09-22 11:50:40|4545.54|4545.54|4545.41|4545.41|4545.58|4545.58|4545.41|4545.41|0
1632311470000|2021-09-22 11:51:10|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|0
1632311500000|2021-09-22 11:51:40|4545.54|4545.54|4545.41|4545.41|4545.54|4545.54|4545.41|4545.41|0
1632311550000|2021-09-22 11:52:30|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1632311590000|2021-09-22 11:53:10|4545.03|4545.03|4544.9|4544.9|4545.03|4545.03|4544.9|4544.9|0
1632311740000|2021-09-22 11:55:40|4543.67|4543.67|4543.67|4543.67|4543.67|4543.67|4543.67|4543.67|0
1632311770000|2021-09-22 11:56:10|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|0
1632311870000|2021-09-22 11:57:50|4544.52|4544.52|4544.35|4544.35|4544.52|4544.52|4544.35|4544.35|0
1632311880000|2021-09-22 11:58:00|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1632311950000|2021-09-22 11:59:10|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1632311990000|2021-09-22 11:59:50|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1632312000000|2021-09-22 12:00:00|4542.08|4542.08|4541.96|4541.96|4542.08|4542.08|4541.96|4541.96|0
1632312090000|2021-09-22 12:01:30|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|0
1632312150000|2021-09-22 12:02:30|4545.07|4545.07|4546.31|4546.31|4546.31|4546.31|4545.07|4545.07|0
1632312180000|2021-09-22 12:03:00|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1632312240000|2021-09-22 12:04:00|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|0
1632312270000|2021-09-22 12:04:30|4545.58|4545.58|4549.3|4549.3|4549.3|4549.3|4545.58|4545.58|0
1632312370000|2021-09-22 12:06:10|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|0
1632312430000|2021-09-22 12:07:10|4547.93|4547.93|4546.69|4546.69|4547.93|4547.93|4546.69|4546.69|0
1632312440000|2021-09-22 12:07:20|4546.56|4546.56|4546.56|4546.56|4546.56|4546.56|4546.56|4546.56|0
1632312580000|2021-09-22 12:09:40|4546.31|4546.31|4546.44|4546.44|4546.44|4546.44|4546.31|4546.31|0
1632312640000|2021-09-22 12:10:40|4546.56|4546.56|4547.8|4547.8|4547.8|4547.8|4546.56|4546.56|0
1632312660000|2021-09-22 12:11:00|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|0
1632312730000|2021-09-22 12:12:10|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|0
1632312740000|2021-09-22 12:12:20|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1632312820000|2021-09-22 12:13:40|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|0
1632312830000|2021-09-22 12:13:50|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1632312870000|2021-09-22 12:14:30|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|0
1632312900000|2021-09-22 12:15:00|4548.53|4548.53|4548.4|4548.4|4548.53|4548.53|4548.4|4548.4|0
1632312930000|2021-09-22 12:15:30|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|0
1632313020000|2021-09-22 12:17:00|4547.9|4547.9|4547.77|4547.77|4547.9|4547.9|4547.77|4547.77|0
1632313030000|2021-09-22 12:17:10|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1632313090000|2021-09-22 12:18:10|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|0
1632313160000|2021-09-22 12:19:20|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|0
1632313230000|2021-09-22 12:20:30|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1632313360000|2021-09-22 12:22:40|4549.9|4549.9|4551.14|4551.14|4551.14|4551.14|4549.9|4549.9|0
1632313370000|2021-09-22 12:22:50|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1632313460000|2021-09-22 12:24:20|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|0
1632313470000|2021-09-22 12:24:30|4550.88|4550.88|4550.88|4550.88|4550.88|4550.88|4550.88|4550.88|0
1632313540000|2021-09-22 12:25:40|4551.26|4551.26|4552.25|4552.25|4552.25|4552.25|4551.01|4551.01|0
1632313560000|2021-09-22 12:26:00|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1632313570000|2021-09-22 12:26:10|4552.55|4552.55|4552.29|4552.29|4552.55|4552.55|4552.29|4552.29|0
1632313610000|2021-09-22 12:26:50|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1632313620000|2021-09-22 12:27:00|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|0
1632313730000|2021-09-22 12:28:50|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|0
1632313740000|2021-09-22 12:29:00|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1632313760000|2021-09-22 12:29:20|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|0
1632313860000|2021-09-22 12:31:00|4550.63|4550.63|4550.38|4550.38|4550.63|4550.63|4550.38|4550.38|0
1632313880000|2021-09-22 12:31:20|4550.76|4550.76|4550.88|4550.88|4550.88|4550.88|4550.76|4550.76|0
1632314040000|2021-09-22 12:34:00|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|4550.76|0
1632314080000|2021-09-22 12:34:40|4552|4552|4552|4552|4552|4552|4552|4552|0
1632314100000|2021-09-22 12:35:00|4552.12|4552.12|4552.29|4552.29|4552.29|4552.29|4552.12|4552.12|0
1632314230000|2021-09-22 12:37:10|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1632314310000|2021-09-22 12:38:30|4553.4|4553.4|4554.64|4554.64|4554.64|4554.64|4553.4|4553.4|0
1632314320000|2021-09-22 12:38:40|4554.39|4554.39|4554.52|4554.52|4554.64|4554.64|4554.39|4554.39|0
1632314340000|2021-09-22 12:39:00|4555.76|4555.76|4556.99|4556.99|4556.99|4556.99|4555.76|4555.76|0
1632314430000|2021-09-22 12:40:30|4556.74|4556.74|4557.98|4557.98|4557.98|4557.98|4556.74|4556.74|0
1632314460000|2021-09-22 12:41:00|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1632314510000|2021-09-22 12:41:50|4560.46|4560.46|4559.22|4559.22|4560.46|4560.46|4559.22|4559.22|0
1632314540000|2021-09-22 12:42:20|4559.47|4559.47|4559.6|4559.6|4559.6|4559.6|4559.47|4559.47|0
1632314600000|2021-09-22 12:43:20|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|0
1632314610000|2021-09-22 12:43:30|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|0
1632314670000|2021-09-22 12:44:30|4561.82|4561.82|4561.82|4561.82|4561.82|4561.82|4561.82|4561.82|0
1632314700000|2021-09-22 12:45:00|4561.7|4561.7|4562.94|4562.94|4562.94|4562.94|4561.7|4561.7|0
1632314720000|2021-09-22 12:45:20|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|0
1632314760000|2021-09-22 12:46:00|4565.42|4565.42|4565.42|4565.42|4565.42|4565.42|4565.42|4565.42|0
1632314810000|2021-09-22 12:46:50|4561.7|4561.7|4561.7|4561.7|4561.7|4561.7|4561.7|4561.7|0
1632314880000|2021-09-22 12:48:00|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|0
1632314920000|2021-09-22 12:48:40|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|0
1632315060000|2021-09-22 12:51:00|4561.57|4561.57|4561.32|4561.32|4561.57|4561.57|4561.32|4561.32|0
1632315200000|2021-09-22 12:53:20|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1632315310000|2021-09-22 12:55:10|4561.41|4561.41|4560.17|4560.17|4561.41|4561.41|4560.17|4560.17|0
1632315380000|2021-09-22 12:56:20|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|0
1632315390000|2021-09-22 12:56:30|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|0
1632315400000|2021-09-22 12:56:40|4558.93|4558.93|4558.8|4558.8|4558.93|4558.93|4558.8|4558.8|0
1632315410000|2021-09-22 12:56:50|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|0
1632315460000|2021-09-22 12:57:40|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1632315470000|2021-09-22 12:57:50|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|0
1632315480000|2021-09-22 12:58:00|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1632315490000|2021-09-22 12:58:10|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|0
1632315500000|2021-09-22 12:58:20|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1632315570000|2021-09-22 12:59:30|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|0
1632315600000|2021-09-22 13:00:00|4561.53|4561.53|4561.53|4561.53|4561.53|4561.53|4561.53|4561.53|0
1632315620000|2021-09-22 13:00:20|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|0
1632315640000|2021-09-22 13:00:40|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|0
1632315670000|2021-09-22 13:01:10|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|0
1632315700000|2021-09-22 13:01:40|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|0
1632315720000|2021-09-22 13:02:00|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|0
1632315760000|2021-09-22 13:02:40|4563.49|4563.49|4563.36|4563.36|4563.49|4563.49|4563.24|4563.24|0
1632315810000|2021-09-22 13:03:30|4563.49|4563.49|4564.73|4564.73|4564.73|4564.73|4563.49|4563.49|0
1632315870000|2021-09-22 13:04:30|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|0
1632315880000|2021-09-22 13:04:40|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|0
1632315890000|2021-09-22 13:04:50|4563.11|4563.11|4561.62|4561.62|4563.11|4563.11|4561.62|4561.62|0
1632315910000|2021-09-22 13:05:10|4562.86|4562.86|4562.73|4562.73|4562.86|4562.86|4562.73|4562.73|0
1632315970000|2021-09-22 13:06:10|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|0
1632316040000|2021-09-22 13:07:20|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|0
1632316080000|2021-09-22 13:08:00|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|0
1632316160000|2021-09-22 13:09:20|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|0
1632316170000|2021-09-22 13:09:30|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|0
1632316180000|2021-09-22 13:09:40|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|0
1632316200000|2021-09-22 13:10:00|4561.91|4561.91|4561.79|4561.79|4561.91|4561.91|4561.79|4561.79|0
1632316210000|2021-09-22 13:10:10|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|0
1632316320000|2021-09-22 13:12:00|4560.68|4560.68|4559.44|4559.44|4560.68|4560.68|4559.44|4559.44|0
1632316380000|2021-09-22 13:13:00|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|0
1632316410000|2021-09-22 13:13:30|4559.06|4559.06|4558.93|4558.93|4559.06|4559.06|4558.93|4558.93|0
1632316420000|2021-09-22 13:13:40|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1632316440000|2021-09-22 13:14:00|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|0
1632316450000|2021-09-22 13:14:10|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1632316460000|2021-09-22 13:14:20|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|0
1632316470000|2021-09-22 13:14:30|4559.27|4559.27|4559.1|4559.1|4559.27|4559.27|4559.1|4559.1|0
1632316490000|2021-09-22 13:14:50|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1632316510000|2021-09-22 13:15:10|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|0
1632316600000|2021-09-22 13:16:40|4559.35|4559.35|4559.35|4559.35|4559.35|4559.35|4559.35|4559.35|0
1632316690000|2021-09-22 13:18:10|4559.52|4559.52|4559.65|4559.65|4559.65|4559.65|4559.52|4559.52|0
1632316720000|2021-09-22 13:18:40|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|0
1632316740000|2021-09-22 13:19:00|4559.99|4559.99|4558.58|4558.58|4559.99|4559.99|4558.58|4558.58|0
1632316750000|2021-09-22 13:19:10|4557.34|4557.34|4557.51|4557.51|4557.51|4557.51|4557.34|4557.34|0
1632316770000|2021-09-22 13:19:30|4557.85|4557.85|4558.02|4558.02|4558.02|4558.02|4557.85|4557.85|0
1632316780000|2021-09-22 13:19:40|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|0
1632316810000|2021-09-22 13:20:10|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|0
1632316890000|2021-09-22 13:21:30|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|0
1632316920000|2021-09-22 13:22:00|4558.92|4558.92|4558.67|4558.67|4558.92|4558.92|4558.67|4558.67|0
1632316950000|2021-09-22 13:22:30|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|0
1632317080000|2021-09-22 13:24:40|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|0
1632317090000|2021-09-22 13:24:50|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|0
1632317110000|2021-09-22 13:25:10|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|0
1632317210000|2021-09-22 13:26:50|4558.79|4558.79|4558.92|4558.92|4558.92|4558.92|4558.79|4558.79|0
1632317220000|2021-09-22 13:27:00|4559.05|4559.05|4559.05|4559.05|4559.05|4559.05|4559.05|4559.05|0
1632317280000|2021-09-22 13:28:00|4560.29|4560.29|4561.53|4561.53|4561.53|4561.53|4560.29|4560.29|0
1632317330000|2021-09-22 13:28:50|4562.77|4562.77|4562.51|4562.51|4562.77|4562.77|4562.26|4562.26|0
1632317340000|2021-09-22 13:29:00|4562.64|4562.64|4562.26|4562.26|4562.77|4562.77|4562|4562|0
1632317350000|2021-09-22 13:29:10|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|4562.51|0
1632317360000|2021-09-22 13:29:20|4562.89|4562.89|4563.02|4563.02|4563.02|4563.02|4562.64|4562.64|0
1632317370000|2021-09-22 13:29:30|4562.77|4562.77|4562.6|4562.6|4562.77|4562.77|4562.6|4562.6|0
1632317390000|2021-09-22 13:29:50|4562.85|4562.85|4563.15|4563.15|4563.15|4563.15|4562.85|4562.85|0
1632317400000|2021-09-22 13:30:00|4562.85|4562.85|4562.34|4562.34|4562.85|4562.85|4562.34|4562.34|0
1632317460000|2021-09-22 13:31:00|4561.1|4561.1|4560.72|4560.72|4561.1|4561.1|4560.72|4560.72|0
1632317520000|2021-09-22 13:32:00|4561.1|4561.1|4562.77|4562.77|4562.77|4562.77|4561.1|4561.1|0
1632317550000|2021-09-22 13:32:30|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|0
1632317560000|2021-09-22 13:32:40|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|0
1632317570000|2021-09-22 13:32:50|4561.78|4561.78|4561.4|4561.4|4561.78|4561.78|4561.4|4561.4|0
1632317590000|2021-09-22 13:33:10|4562.64|4562.64|4563.88|4563.88|4563.88|4563.88|4562.64|4562.64|0
1632317610000|2021-09-22 13:33:30|4563.75|4563.75|4563.75|4563.75|4563.75|4563.75|4563.75|4563.75|0
1632317640000|2021-09-22 13:34:00|4563.88|4563.88|4564.13|4564.13|4564.13|4564.13|4563.88|4563.88|0
1632317660000|2021-09-22 13:34:20|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|0
1632317710000|2021-09-22 13:35:10|4565.54|4565.54|4565.54|4565.54|4565.54|4565.54|4565.54|4565.54|0
1632317720000|2021-09-22 13:35:20|4566.78|4566.78|4567.29|4567.29|4568.02|4568.02|4566.78|4566.78|0
1632317760000|2021-09-22 13:36:00|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|0
1632317770000|2021-09-22 13:36:10|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|0
1632317780000|2021-09-22 13:36:20|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|0
1632317790000|2021-09-22 13:36:30|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1632317810000|2021-09-22 13:36:50|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1632317820000|2021-09-22 13:37:00|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1632317830000|2021-09-22 13:37:10|4570.36|4570.36|4569.12|4569.12|4570.36|4570.36|4569.12|4569.12|0
1632317850000|2021-09-22 13:37:30|4567.89|4567.89|4567.38|4567.38|4567.89|4567.89|4567.38|4567.38|0
1632317860000|2021-09-22 13:37:40|4567.25|4567.25|4567.25|4567.25|4567.25|4567.25|4567.25|4567.25|0
1632317870000|2021-09-22 13:37:50|4568.49|4568.49|4568.49|4568.49|4568.49|4568.49|4568.49|4568.49|0
1632317880000|2021-09-22 13:38:00|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|0
1632317890000|2021-09-22 13:38:10|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|0
1632317900000|2021-09-22 13:38:20|4568.74|4568.74|4570.15|4570.15|4570.15|4570.15|4568.74|4568.74|0
1632317910000|2021-09-22 13:38:30|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1632317920000|2021-09-22 13:38:40|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1632317930000|2021-09-22 13:38:50|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|0
1632317940000|2021-09-22 13:39:00|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1632317980000|2021-09-22 13:39:40|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|0
1632317990000|2021-09-22 13:39:50|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1632318020000|2021-09-22 13:40:20|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|0
1632318070000|2021-09-22 13:41:10|4567.29|4567.29|4567.17|4567.17|4567.29|4567.29|4567.17|4567.17|0
1632318100000|2021-09-22 13:41:40|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|0
1632318110000|2021-09-22 13:41:50|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1632318120000|2021-09-22 13:42:00|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|0
1632318140000|2021-09-22 13:42:20|4570.88|4570.88|4570.88|4570.88|4570.88|4570.88|4570.88|4570.88|0
1632318180000|2021-09-22 13:43:00|4572.12|4572.12|4572.12|4572.12|4572.12|4572.12|4572.12|4572.12|0
1632318210000|2021-09-22 13:43:30|4570.88|4570.88|4569.64|4569.64|4570.88|4570.88|4569.64|4569.64|0
1632318240000|2021-09-22 13:44:00|4569.9|4569.9|4570.28|4570.28|4570.41|4570.41|4569.9|4569.9|0
1632318250000|2021-09-22 13:44:10|4570.15|4570.15|4570.15|4570.15|4570.15|4570.15|4570.15|4570.15|0
1632318290000|2021-09-22 13:44:50|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|0
1632318300000|2021-09-22 13:45:00|4570.41|4570.41|4569.98|4569.98|4570.41|4570.41|4569.98|4569.98|0
1632318310000|2021-09-22 13:45:10|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1632318330000|2021-09-22 13:45:30|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1632318340000|2021-09-22 13:45:40|4569.98|4569.98|4569.86|4569.86|4569.98|4569.98|4569.86|4569.86|0
1632318360000|2021-09-22 13:46:00|4569.6|4569.6|4570.84|4570.84|4570.84|4570.84|4569.6|4569.6|0
1632318380000|2021-09-22 13:46:20|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|0
1632318410000|2021-09-22 13:46:50|4570.84|4570.84|4570.84|4570.84|4570.84|4570.84|4570.84|4570.84|0
1632318440000|2021-09-22 13:47:20|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|0
1632318450000|2021-09-22 13:47:30|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|0
1632318470000|2021-09-22 13:47:50|4569.47|4569.47|4568.24|4568.24|4569.47|4569.47|4568.24|4568.24|0
1632318520000|2021-09-22 13:48:40|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|4565.76|0
1632318550000|2021-09-22 13:49:10|4568.24|4568.24|4568.32|4568.32|4568.49|4568.49|4568.24|4568.24|0
1632318570000|2021-09-22 13:49:30|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|0
1632318610000|2021-09-22 13:50:10|4569.81|4569.81|4571.05|4571.05|4571.05|4571.05|4569.81|4569.81|0
1632318620000|2021-09-22 13:50:20|4571.22|4571.22|4571.22|4571.22|4571.22|4571.22|4571.22|4571.22|0
1632318660000|2021-09-22 13:51:00|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|0
1632318670000|2021-09-22 13:51:10|4573.48|4573.48|4572.46|4572.46|4573.48|4573.48|4572.46|4572.46|0
1632318680000|2021-09-22 13:51:20|4572.33|4572.33|4572.72|4572.72|4572.84|4572.84|4572.33|4572.33|0
1632318690000|2021-09-22 13:51:30|4572.84|4572.84|4573.1|4573.1|4573.1|4573.1|4572.84|4572.84|0
1632318730000|2021-09-22 13:52:10|4574.34|4574.34|4574.21|4574.21|4574.34|4574.34|4574.21|4574.21|0
1632318770000|2021-09-22 13:52:50|4572.97|4572.97|4572.72|4572.72|4572.97|4572.97|4572.72|4572.72|0
1632318820000|2021-09-22 13:53:40|4573.95|4573.95|4574.81|4574.81|4574.81|4574.81|4573.57|4573.57|0
1632318840000|2021-09-22 13:54:00|4574.69|4574.69|4574.52|4574.52|4574.69|4574.69|4574.52|4574.52|0
1632318850000|2021-09-22 13:54:10|4574.77|4574.77|4574.64|4574.64|4574.77|4574.77|4574.64|4574.64|0
1632318860000|2021-09-22 13:54:20|4574.77|4574.77|4575.02|4575.02|4575.02|4575.02|4574.77|4574.77|0
1632318900000|2021-09-22 13:55:00|4576.26|4576.26|4577.5|4577.5|4577.5|4577.5|4576.26|4576.26|0
1632318910000|2021-09-22 13:55:10|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|0
1632318920000|2021-09-22 13:55:20|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1632318940000|2021-09-22 13:55:40|4580.11|4580.11|4578.87|4578.87|4580.11|4580.11|4578.87|4578.87|0
1632318970000|2021-09-22 13:56:10|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1632318980000|2021-09-22 13:56:20|4581.35|4581.35|4582.97|4582.97|4582.97|4582.97|4581.35|4581.35|0
1632319010000|2021-09-22 13:56:50|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|0
1632319030000|2021-09-22 13:57:10|4581.35|4581.35|4581.47|4581.47|4581.47|4581.47|4581.35|4581.35|0
1632319060000|2021-09-22 13:57:40|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1632319070000|2021-09-22 13:57:50|4580.36|4580.36|4580.23|4580.23|4580.36|4580.36|4580.23|4580.23|0
1632319090000|2021-09-22 13:58:10|4581.47|4581.47|4581.6|4581.6|4581.6|4581.6|4581.47|4581.47|0
1632319110000|2021-09-22 13:58:30|4581.35|4581.35|4579.85|4579.85|4581.35|4581.35|4579.85|4579.85|0
1632319140000|2021-09-22 13:59:00|4579.73|4579.73|4577.25|4577.25|4579.73|4579.73|4577.25|4577.25|0
1632319160000|2021-09-22 13:59:20|4577.37|4577.37|4577.63|4577.63|4577.63|4577.63|4577.37|4577.37|0
1632319170000|2021-09-22 13:59:30|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|0
1632319210000|2021-09-22 14:00:10|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|0
1632319220000|2021-09-22 14:00:20|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1632319230000|2021-09-22 14:00:30|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1632319280000|2021-09-22 14:01:20|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1632319300000|2021-09-22 14:01:40|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|0
1632319340000|2021-09-22 14:02:20|4582.84|4582.84|4583.95|4583.95|4583.95|4583.95|4582.71|4582.71|0
1632319350000|2021-09-22 14:02:30|4582.71|4582.71|4582.71|4582.71|4582.71|4582.71|4582.71|4582.71|0
1632319360000|2021-09-22 14:02:40|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1632319400000|2021-09-22 14:03:20|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|0
1632319430000|2021-09-22 14:03:50|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|0
1632319440000|2021-09-22 14:04:00|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1632319480000|2021-09-22 14:04:40|4580.91|4580.91|4580.78|4580.78|4580.91|4580.91|4580.78|4580.78|0
1632319500000|2021-09-22 14:05:00|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1632319510000|2021-09-22 14:05:10|4579.29|4579.29|4578.05|4578.05|4579.29|4579.29|4578.05|4578.05|0
1632319530000|2021-09-22 14:05:30|4578.56|4578.56|4577.32|4577.32|4578.56|4578.56|4577.32|4577.32|0
1632319560000|2021-09-22 14:06:00|4576.08|4576.08|4577.32|4577.32|4577.32|4577.32|4576.08|4576.08|0
1632319570000|2021-09-22 14:06:10|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|0
1632319580000|2021-09-22 14:06:20|4578.43|4578.43|4579.8|4579.8|4579.8|4579.8|4578.43|4578.43|0
1632319620000|2021-09-22 14:07:00|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|0
1632319630000|2021-09-22 14:07:10|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1632319640000|2021-09-22 14:07:20|4579.67|4579.67|4580.91|4580.91|4580.91|4580.91|4579.67|4579.67|0
1632319650000|2021-09-22 14:07:30|4579.67|4579.67|4579.42|4579.42|4579.67|4579.67|4579.42|4579.42|0
1632319660000|2021-09-22 14:07:40|4578.18|4578.18|4578.18|4578.18|4578.18|4578.18|4578.18|4578.18|0
1632319670000|2021-09-22 14:07:50|4578.05|4578.05|4576.81|4576.81|4578.05|4578.05|4576.81|4576.81|0
1632319700000|2021-09-22 14:08:20|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1632319730000|2021-09-22 14:08:50|4577.8|4577.8|4575.32|4575.32|4577.8|4577.8|4575.32|4575.32|0
1632319740000|2021-09-22 14:09:00|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|0
1632319760000|2021-09-22 14:09:20|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|0
1632319790000|2021-09-22 14:09:50|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|0
1632319840000|2021-09-22 14:10:40|4573.91|4573.91|4573.78|4573.78|4573.91|4573.91|4573.78|4573.78|0
1632319850000|2021-09-22 14:10:50|4572.55|4572.55|4572.42|4572.42|4572.55|4572.55|4572.42|4572.42|0
1632319890000|2021-09-22 14:11:30|4572.29|4572.29|4572.42|4572.42|4572.42|4572.42|4572.29|4572.29|0
1632319900000|2021-09-22 14:11:40|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|0
1632319960000|2021-09-22 14:12:40|4571.01|4571.01|4569.77|4569.77|4571.01|4571.01|4569.77|4569.77|0
1632319980000|2021-09-22 14:13:00|4569.51|4569.51|4569.51|4569.51|4569.51|4569.51|4569.51|4569.51|0
1632319990000|2021-09-22 14:13:10|4569.69|4569.69|4569.34|4569.34|4569.69|4569.69|4569.34|4569.34|0
1632320000000|2021-09-22 14:13:20|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|0
1632320020000|2021-09-22 14:13:40|4569|4569|4567.76|4567.76|4569|4569|4567.76|4567.76|0
1632320030000|2021-09-22 14:13:50|4569|4569|4569|4569|4569|4569|4569|4569|0
1632320040000|2021-09-22 14:14:00|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|0
1632320050000|2021-09-22 14:14:10|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1632320060000|2021-09-22 14:14:20|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1632320070000|2021-09-22 14:14:30|4570.62|4570.62|4570.74|4570.74|4570.74|4570.74|4570.62|4570.62|0
1632320080000|2021-09-22 14:14:40|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|0
1632320100000|2021-09-22 14:15:00|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1632320120000|2021-09-22 14:15:20|4572.36|4572.36|4572.49|4572.49|4572.49|4572.49|4572.36|4572.36|0
1632320130000|2021-09-22 14:15:30|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|0
1632320180000|2021-09-22 14:16:20|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|0
1632320200000|2021-09-22 14:16:40|4571.47|4571.47|4571.47|4571.47|4571.47|4571.47|4571.47|4571.47|0
1632320210000|2021-09-22 14:16:50|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|0
1632320220000|2021-09-22 14:17:00|4570.05|4570.05|4570.23|4570.23|4570.23|4570.23|4570.05|4570.05|0
1632320240000|2021-09-22 14:17:20|4570.05|4570.05|4572.53|4572.53|4572.53|4572.53|4570.05|4570.05|0
1632320300000|2021-09-22 14:18:20|4572.36|4572.36|4572.02|4572.02|4572.36|4572.36|4572.02|4572.02|0
1632320340000|2021-09-22 14:19:00|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|0
1632320350000|2021-09-22 14:19:10|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|0
1632320400000|2021-09-22 14:20:00|4572.15|4572.15|4572.19|4572.19|4572.19|4572.19|4572.02|4572.02|0
1632320410000|2021-09-22 14:20:10|4572.02|4572.02|4572.36|4572.36|4572.36|4572.36|4572.02|4572.02|0
1632320420000|2021-09-22 14:20:20|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|0
1632320450000|2021-09-22 14:20:50|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|0
1632320500000|2021-09-22 14:21:40|4573.6|4573.6|4574.84|4574.84|4574.84|4574.84|4573.6|4573.6|0
1632320520000|2021-09-22 14:22:00|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1632320530000|2021-09-22 14:22:10|4574.59|4574.59|4574.59|4574.59|4574.59|4574.59|4574.59|4574.59|0
1632320570000|2021-09-22 14:22:50|4573.35|4573.35|4573.35|4573.35|4573.35|4573.35|4573.35|4573.35|0
1632320590000|2021-09-22 14:23:10|4573.47|4573.47|4573.6|4573.6|4573.6|4573.6|4573.47|4573.47|0
1632320630000|2021-09-22 14:23:50|4573.35|4573.35|4573.35|4573.35|4573.35|4573.35|4573.35|4573.35|0
1632320640000|2021-09-22 14:24:00|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|0
1632320660000|2021-09-22 14:24:20|4573.69|4573.69|4575.1|4575.1|4576.17|4576.17|4573.69|4573.69|0
1632320690000|2021-09-22 14:24:50|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1632320700000|2021-09-22 14:25:00|4576.47|4576.47|4576.47|4576.47|4576.47|4576.47|4576.47|4576.47|0
1632320710000|2021-09-22 14:25:10|4578.95|4578.95|4577.71|4577.71|4578.95|4578.95|4577.71|4577.71|0
1632320740000|2021-09-22 14:25:40|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|0
1632320790000|2021-09-22 14:26:30|4580.19|4580.19|4580.19|4580.19|4581.43|4581.43|4580.19|4580.19|0
1632320810000|2021-09-22 14:26:50|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|0
1632320860000|2021-09-22 14:27:40|4582.54|4582.54|4579.68|4579.68|4582.54|4582.54|4579.68|4579.68|0
1632320970000|2021-09-22 14:29:30|4579.51|4579.51|4578.27|4578.27|4579.51|4579.51|4578.27|4578.27|0
1632320990000|2021-09-22 14:29:50|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|0
1632321020000|2021-09-22 14:30:20|4578.52|4578.52|4579.76|4579.76|4579.76|4579.76|4578.52|4578.52|0
1632321030000|2021-09-22 14:30:30|4581|4581|4581|4581|4581|4581|4581|4581|0
1632321050000|2021-09-22 14:30:50|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|4583.48|0
1632321060000|2021-09-22 14:31:00|4582.24|4582.24|4583.48|4583.48|4583.48|4583.48|4582.24|4582.24|0
1632321170000|2021-09-22 14:32:50|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|0
1632321190000|2021-09-22 14:33:10|4583.48|4583.48|4583.35|4583.35|4583.48|4583.48|4583.35|4583.35|0
1632321210000|2021-09-22 14:33:30|4584.59|4584.59|4585.96|4585.96|4585.96|4585.96|4584.59|4584.59|0
1632321230000|2021-09-22 14:33:50|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|0
1632321250000|2021-09-22 14:34:10|4588.44|4588.44|4588.56|4588.56|4588.56|4588.56|4588.44|4588.44|0
1632321270000|2021-09-22 14:34:30|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|0
1632321280000|2021-09-22 14:34:40|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|0
1632321290000|2021-09-22 14:34:50|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|0
1632321360000|2021-09-22 14:36:00|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|0
1632321390000|2021-09-22 14:36:30|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|0
1632321400000|2021-09-22 14:36:40|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|0
1632321410000|2021-09-22 14:36:50|4593.52|4593.52|4593.52|4593.52|4593.52|4593.52|4593.52|4593.52|0
1632321420000|2021-09-22 14:37:00|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|0
1632321440000|2021-09-22 14:37:20|4594.63|4594.63|4595.87|4595.87|4595.87|4595.87|4594.63|4594.63|0
1632321490000|2021-09-22 14:38:10|4596|4596|4596.13|4596.13|4596.13|4596.13|4596|4596|0
1632321500000|2021-09-22 14:38:20|4597.36|4597.36|4598.77|4598.77|4598.77|4598.77|4597.36|4597.36|0
1632321530000|2021-09-22 14:38:50|4601.25|4601.25|4600.14|4600.14|4601.38|4601.38|4600.14|4600.14|0
1632321540000|2021-09-22 14:39:00|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|0
1632321550000|2021-09-22 14:39:10|4597.66|4597.66|4596.42|4596.42|4597.66|4597.66|4596.42|4596.42|0
1632321580000|2021-09-22 14:39:40|4596.59|4596.59|4596.77|4596.77|4596.77|4596.77|4596.59|4596.59|0
1632321620000|2021-09-22 14:40:20|4598.01|4598.01|4599.25|4599.25|4599.25|4599.25|4598.01|4598.01|0
1632321650000|2021-09-22 14:40:50|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|0
1632321660000|2021-09-22 14:41:00|4596.64|4596.64|4596.64|4596.64|4596.64|4596.64|4596.64|4596.64|0
1632321680000|2021-09-22 14:41:20|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|0
1632321690000|2021-09-22 14:41:30|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|0
1632321700000|2021-09-22 14:41:40|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|0
1632321750000|2021-09-22 14:42:30|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|4597.28|0
1632321800000|2021-09-22 14:43:20|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|0
1632321830000|2021-09-22 14:43:50|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|0
1632321850000|2021-09-22 14:44:10|4592.32|4592.32|4592.45|4592.45|4592.45|4592.45|4592.32|4592.32|0
1632321900000|2021-09-22 14:45:00|4592.32|4592.32|4591.08|4591.08|4592.32|4592.32|4591.08|4591.08|0
1632321910000|2021-09-22 14:45:10|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|0
1632321980000|2021-09-22 14:46:20|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|0
1632322020000|2021-09-22 14:47:00|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1632322040000|2021-09-22 14:47:20|4588.73|4588.73|4588.47|4588.47|4588.73|4588.73|4588.47|4588.47|0
1632322050000|2021-09-22 14:47:30|4588.35|4588.35|4587.97|4587.97|4588.35|4588.35|4587.97|4587.97|0
1632322060000|2021-09-22 14:47:40|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|0
1632322140000|2021-09-22 14:49:00|4586.38|4586.38|4586.26|4586.26|4586.64|4586.64|4586.26|4586.26|0
1632322160000|2021-09-22 14:49:20|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|0
1632322170000|2021-09-22 14:49:30|4587.62|4587.62|4587.75|4587.75|4587.75|4587.75|4587.62|4587.62|0
1632322180000|2021-09-22 14:49:40|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1632322200000|2021-09-22 14:50:00|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|0
1632322220000|2021-09-22 14:50:20|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1632322280000|2021-09-22 14:51:20|4588.99|4588.99|4589.16|4589.16|4589.16|4589.16|4588.99|4588.99|0
1632322290000|2021-09-22 14:51:30|4588.9|4588.9|4587.66|4587.66|4588.9|4588.9|4587.66|4587.66|0
1632322300000|2021-09-22 14:51:40|4586.43|4586.43|4585.19|4585.19|4586.43|4586.43|4585.19|4585.19|0
1632322320000|2021-09-22 14:52:00|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1632322330000|2021-09-22 14:52:10|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|0
1632322350000|2021-09-22 14:52:30|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1632322370000|2021-09-22 14:52:50|4586.3|4586.3|4586.17|4586.17|4586.3|4586.3|4586.17|4586.17|0
1632322380000|2021-09-22 14:53:00|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|0
1632322390000|2021-09-22 14:53:10|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|0
1632322400000|2021-09-22 14:53:20|4584.81|4584.81|4584.81|4584.81|4584.81|4584.81|4584.81|4584.81|0
1632322470000|2021-09-22 14:54:30|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|4583.57|0
1632322500000|2021-09-22 14:55:00|4582.33|4582.33|4583.57|4583.57|4584.81|4584.81|4582.33|4582.33|0
1632322520000|2021-09-22 14:55:20|4584.81|4584.81|4584.81|4584.81|4584.81|4584.81|4584.81|4584.81|0
1632322530000|2021-09-22 14:55:30|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|0
1632322540000|2021-09-22 14:55:40|4586.3|4586.3|4586.43|4586.43|4586.43|4586.43|4586.3|4586.3|0
1632322570000|2021-09-22 14:56:10|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1632322630000|2021-09-22 14:57:10|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1632322640000|2021-09-22 14:57:20|4584.93|4584.93|4583.69|4583.69|4584.93|4584.93|4583.69|4583.69|0
1632322650000|2021-09-22 14:57:30|4583.31|4583.31|4583.57|4583.57|4583.57|4583.57|4583.31|4583.31|0
1632322660000|2021-09-22 14:57:40|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|0
1632322680000|2021-09-22 14:58:00|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1632322710000|2021-09-22 14:58:30|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|0
1632322740000|2021-09-22 14:59:00|4581.21|4581.21|4582.71|4582.71|4582.71|4582.71|4581.21|4581.21|0
1632322750000|2021-09-22 14:59:10|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1632322820000|2021-09-22 15:00:20|4580.23|4580.23|4580.36|4580.36|4580.36|4580.36|4580.23|4580.23|0
1632322830000|2021-09-22 15:00:30|4581.6|4581.6|4582.84|4582.84|4582.84|4582.84|4581.6|4581.6|0
1632322840000|2021-09-22 15:00:40|4582.96|4582.96|4581.72|4581.72|4582.96|4582.96|4581.72|4581.72|0
1632322870000|2021-09-22 15:01:10|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1632322890000|2021-09-22 15:01:30|4583.13|4583.13|4584.37|4584.37|4584.37|4584.37|4583.13|4583.13|0
1632322900000|2021-09-22 15:01:40|4585.61|4585.61|4585.74|4585.74|4585.74|4585.74|4585.61|4585.61|0
1632322920000|2021-09-22 15:02:00|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|0
1632322940000|2021-09-22 15:02:20|4586.85|4586.85|4586.85|4586.85|4586.85|4586.85|4586.85|4586.85|0
1632322950000|2021-09-22 15:02:30|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|0
1632322990000|2021-09-22 15:03:10|4587.96|4587.96|4587.96|4587.96|4587.96|4587.96|4587.96|4587.96|0
1632323010000|2021-09-22 15:03:30|4587.79|4587.79|4587.79|4587.79|4587.79|4587.79|4587.79|4587.79|0
1632323040000|2021-09-22 15:04:00|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1632323060000|2021-09-22 15:04:20|4588.91|4588.91|4589.03|4589.03|4589.03|4589.03|4588.91|4588.91|0
1632323070000|2021-09-22 15:04:30|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|0
1632323130000|2021-09-22 15:05:30|4590.4|4590.4|4590.4|4590.4|4590.4|4590.4|4590.4|4590.4|0
1632323140000|2021-09-22 15:05:40|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|0
1632323150000|2021-09-22 15:05:50|4590.4|4590.4|4590.53|4590.53|4590.53|4590.53|4590.4|4590.4|0
1632323160000|2021-09-22 15:06:00|4591.77|4591.77|4591.77|4591.77|4593|4593|4591.77|4591.77|0
1632323170000|2021-09-22 15:06:10|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1632323240000|2021-09-22 15:07:20|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1632323250000|2021-09-22 15:07:30|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1632323280000|2021-09-22 15:08:00|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|0
1632323290000|2021-09-22 15:08:10|4590.4|4590.4|4590.4|4590.4|4590.4|4590.4|4590.4|4590.4|0
1632323300000|2021-09-22 15:08:20|4590.15|4590.15|4588.91|4588.91|4590.15|4590.15|4588.91|4588.91|0
1632323330000|2021-09-22 15:08:50|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1632323340000|2021-09-22 15:09:00|4591.26|4591.26|4593.74|4593.74|4593.74|4593.74|4591.26|4591.26|0
1632323360000|2021-09-22 15:09:20|4593.61|4593.61|4593.61|4593.61|4593.61|4593.61|4593.61|4593.61|0
1632323380000|2021-09-22 15:09:40|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|0
1632323390000|2021-09-22 15:09:50|4593.61|4593.61|4594.85|4594.85|4594.85|4594.85|4593.61|4593.61|0
1632323400000|2021-09-22 15:10:00|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|4593.67|4593.67|0
1632323410000|2021-09-22 15:10:10|4594.72|4594.72|4597.2|4597.2|4597.2|4597.2|4594.72|4594.72|0
1632323440000|2021-09-22 15:10:40|4595.96|4595.96|4598.44|4598.44|4598.44|4598.44|4595.96|4595.96|0
1632323450000|2021-09-22 15:10:50|4599.68|4599.68|4598.44|4598.44|4601.04|4601.04|4598.44|4598.44|0
1632323470000|2021-09-22 15:11:10|4597.2|4597.2|4595.96|4595.96|4597.2|4597.2|4595.96|4595.96|0
1632323520000|2021-09-22 15:12:00|4597.2|4597.2|4599.68|4599.68|4600.92|4600.92|4597.2|4597.2|0
1632323540000|2021-09-22 15:12:20|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|0
1632323550000|2021-09-22 15:12:30|4600.79|4600.79|4602.03|4602.03|4604.51|4604.51|4600.79|4600.79|0
1632323580000|2021-09-22 15:13:00|4603.27|4603.27|4602.03|4602.03|4603.27|4603.27|4602.03|4602.03|0
1632323590000|2021-09-22 15:13:10|4601.9|4601.9|4604.38|4604.38|4604.38|4604.38|4601.9|4601.9|0
1632323600000|2021-09-22 15:13:20|4605.62|4605.62|4604.38|4604.38|4605.62|4605.62|4604.38|4604.38|0
1632323620000|2021-09-22 15:13:40|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|0
1632323640000|2021-09-22 15:14:00|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|0
1632323650000|2021-09-22 15:14:10|4599.42|4599.42|4598.18|4598.18|4599.42|4599.42|4598.18|4598.18|0
1632323660000|2021-09-22 15:14:20|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1632323670000|2021-09-22 15:14:30|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1632323680000|2021-09-22 15:14:40|4599.13|4599.13|4599.25|4599.25|4599.25|4599.25|4599.13|4599.13|0
1632323700000|2021-09-22 15:15:00|4599.42|4599.42|4601.9|4601.9|4601.9|4601.9|4599.42|4599.42|0
1632323720000|2021-09-22 15:15:20|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|0
1632323740000|2021-09-22 15:15:40|4601.9|4601.9|4603.14|4603.14|4603.14|4603.14|4601.9|4601.9|0
1632323750000|2021-09-22 15:15:50|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|0
1632323760000|2021-09-22 15:16:00|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|0
1632323780000|2021-09-22 15:16:20|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1632323800000|2021-09-22 15:16:40|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|0
1632323820000|2021-09-22 15:17:00|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1632323830000|2021-09-22 15:17:10|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|0
1632323840000|2021-09-22 15:17:20|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|0
1632323850000|2021-09-22 15:17:30|4601.52|4601.52|4602.76|4602.76|4602.76|4602.76|4601.52|4601.52|0
1632323860000|2021-09-22 15:17:40|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|0
1632323930000|2021-09-22 15:18:50|4604|4604|4604|4604|4604|4604|4604|4604|0
1632323940000|2021-09-22 15:19:00|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|0
1632323960000|2021-09-22 15:19:20|4602.89|4602.89|4602.76|4602.76|4602.89|4602.89|4602.76|4602.76|0
1632324000000|2021-09-22 15:20:00|4602.93|4602.93|4602.93|4602.93|4602.93|4602.93|4602.93|4602.93|0
1632324010000|2021-09-22 15:20:10|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|0
1632324030000|2021-09-22 15:20:30|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|0
1632324050000|2021-09-22 15:20:50|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1632324060000|2021-09-22 15:21:00|4603.7|4603.7|4605.11|4605.11|4605.11|4605.11|4603.7|4603.7|0
1632324070000|2021-09-22 15:21:10|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|0
1632324100000|2021-09-22 15:21:40|4602.63|4602.63|4603.87|4603.87|4603.87|4603.87|4602.63|4602.63|0
1632324110000|2021-09-22 15:21:50|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|0
1632324130000|2021-09-22 15:22:10|4602.46|4602.46|4602.21|4602.21|4602.46|4602.46|4602.21|4602.21|0
1632324140000|2021-09-22 15:22:20|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|0
1632324150000|2021-09-22 15:22:30|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|0
1632324190000|2021-09-22 15:23:10|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1632324210000|2021-09-22 15:23:30|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1632324230000|2021-09-22 15:23:50|4602.59|4602.59|4602.46|4602.46|4602.59|4602.59|4602.46|4602.46|0
1632324270000|2021-09-22 15:24:30|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|0
1632324280000|2021-09-22 15:24:40|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1632324290000|2021-09-22 15:24:50|4602.33|4602.33|4600.84|4600.84|4602.33|4602.33|4600.84|4600.84|0
1632324310000|2021-09-22 15:25:10|4602.08|4602.08|4602.08|4602.08|4602.08|4602.08|4601.95|4601.95|0
1632324320000|2021-09-22 15:25:20|4601.95|4601.95|4602.21|4602.21|4602.21|4602.21|4601.95|4601.95|0
1632324340000|2021-09-22 15:25:40|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|4602.59|0
1632324390000|2021-09-22 15:26:30|4602.33|4602.33|4601.48|4601.48|4602.46|4602.46|4601.22|4601.22|0
1632324410000|2021-09-22 15:26:50|4601.35|4601.35|4601.22|4601.22|4601.35|4601.35|4601.22|4601.22|0
1632324430000|2021-09-22 15:27:10|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1632324440000|2021-09-22 15:27:20|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1632324460000|2021-09-22 15:27:40|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|0
1632324480000|2021-09-22 15:28:00|4602.08|4602.08|4601.95|4601.95|4602.21|4602.21|4601.95|4601.95|0
1632324490000|2021-09-22 15:28:10|4602.21|4602.21|4602.21|4602.21|4602.33|4602.33|4602.08|4602.08|0
1632324520000|2021-09-22 15:28:40|4602.08|4602.08|4602.08|4602.08|4602.08|4602.08|4601.95|4601.95|0
1632324540000|2021-09-22 15:29:00|4595.88|4595.88|4597.12|4597.12|4597.12|4597.12|4595.88|4595.88|0
1632324550000|2021-09-22 15:29:10|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|0
1632324560000|2021-09-22 15:29:20|4599.6|4599.6|4599.47|4599.47|4599.6|4599.6|4599.47|4599.47|0
1632324570000|2021-09-22 15:29:30|4598.24|4598.24|4600.71|4600.71|4600.97|4600.97|4598.24|4598.24|0
1632324580000|2021-09-22 15:29:40|4600.59|4600.59|4600.33|4600.33|4600.59|4600.59|4600.21|4600.21|0
1632324590000|2021-09-22 15:29:50|4600.59|4600.59|4601.23|4601.23|4601.23|4601.23|4600.59|4600.59|0
1632381300000|2021-09-23 07:15:00|4617.17|4617.17|4615.49|4615.49|4618.41|4618.41|4615.49|4615.49|0
1632381310000|2021-09-23 07:15:10|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|0
1632381320000|2021-09-23 07:15:20|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|0
1632381350000|2021-09-23 07:15:50|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|0
1632381360000|2021-09-23 07:16:00|4620.73|4620.73|4620.35|4620.35|4620.73|4620.73|4619.97|4619.97|0
1632381390000|2021-09-23 07:16:30|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|0
1632381400000|2021-09-23 07:16:40|4620.48|4620.48|4620.73|4620.73|4620.73|4620.73|4620.48|4620.48|0
1632381420000|2021-09-23 07:17:00|4621.97|4621.97|4626.93|4626.93|4626.93|4626.93|4621.97|4621.97|0
1632381430000|2021-09-23 07:17:10|4626.42|4626.42|4625.91|4625.91|4626.42|4626.42|4625.91|4625.91|0
1632381450000|2021-09-23 07:17:30|4629.63|4629.63|4629.63|4629.63|4629.63|4629.63|4629.63|4629.63|0
1632381460000|2021-09-23 07:17:40|4630.86|4630.86|4631.75|4631.75|4631.75|4631.75|4630.86|4630.86|0
1632381470000|2021-09-23 07:17:50|4631.88|4631.88|4632.47|4632.47|4632.47|4632.47|4631.88|4631.88|0
1632381480000|2021-09-23 07:18:00|4632.73|4632.73|4638.22|4638.22|4638.48|4638.48|4632.73|4632.73|0
1632381490000|2021-09-23 07:18:10|4638.99|4638.99|4635.27|4635.27|4638.99|4638.99|4634.89|4634.89|0
1632381520000|2021-09-23 07:18:40|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|0
1632381530000|2021-09-23 07:18:50|4635.65|4635.65|4636.16|4636.16|4637.3|4637.3|4635.14|4635.14|0
1632381540000|2021-09-23 07:19:00|4634.63|4634.63|4633.39|4633.39|4634.63|4634.63|4633.39|4633.39|0
1632381550000|2021-09-23 07:19:10|4632.38|4632.38|4633.62|4633.62|4633.62|4633.62|4632.38|4632.38|0
1632381560000|2021-09-23 07:19:20|4632.38|4632.38|4631.14|4631.14|4632.38|4632.38|4631.14|4631.14|0
1632381570000|2021-09-23 07:19:30|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|0
1632381590000|2021-09-23 07:19:50|4625.8|4625.8|4625.8|4625.8|4625.8|4625.8|4625.8|4625.8|0
1632381610000|2021-09-23 07:20:10|4627.04|4627.04|4624.47|4624.47|4627.04|4627.04|4623.32|4623.32|0
1632381620000|2021-09-23 07:20:20|4623.23|4623.23|4623.74|4623.74|4623.74|4623.74|4623.23|4623.23|0
1632381650000|2021-09-23 07:20:50|4620.02|4620.02|4621.26|4621.26|4621.26|4621.26|4620.02|4620.02|0
1632381660000|2021-09-23 07:21:00|4621.09|4621.09|4622.33|4622.33|4622.33|4622.33|4621.09|4621.09|0
1632381700000|2021-09-23 07:21:40|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|0
1632381710000|2021-09-23 07:21:50|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1632381730000|2021-09-23 07:22:10|4619.69|4619.69|4620.07|4620.07|4620.07|4620.07|4619.44|4619.44|0
1632381740000|2021-09-23 07:22:20|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|0
1632381780000|2021-09-23 07:23:00|4619.27|4619.27|4619.27|4619.27|4619.39|4619.39|4618.88|4618.88|0
1632381800000|2021-09-23 07:23:20|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|0
1632381810000|2021-09-23 07:23:30|4619.27|4619.27|4619.27|4619.27|4619.27|4619.27|4619.27|4619.27|0
1632381820000|2021-09-23 07:23:40|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|0
1632381850000|2021-09-23 07:24:10|4619.6|4619.6|4619.73|4619.73|4619.73|4619.73|4619.6|4619.6|0
1632381880000|2021-09-23 07:24:40|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|0
1632381890000|2021-09-23 07:24:50|4620.63|4620.63|4619.91|4619.91|4621.15|4621.15|4619.91|4619.91|0
1632381960000|2021-09-23 07:26:00|4621.15|4621.15|4623.62|4623.62|4623.62|4623.62|4621.15|4621.15|0
1632381990000|2021-09-23 07:26:30|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|0
1632382000000|2021-09-23 07:26:40|4624.23|4624.23|4623.97|4623.97|4624.23|4624.23|4623.97|4623.97|0
1632382020000|2021-09-23 07:27:00|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|0
1632382050000|2021-09-23 07:27:30|4628.93|4628.93|4626.45|4626.45|4628.93|4628.93|4626.45|4626.45|0
1632382080000|2021-09-23 07:28:00|4625.18|4625.18|4626.3|4626.3|4626.3|4626.3|4624.93|4624.93|0
1632382100000|2021-09-23 07:28:20|4627.53|4627.53|4627.53|4627.53|4627.53|4627.53|4627.53|4627.53|0
1632382140000|2021-09-23 07:29:00|4627.41|4627.41|4629.89|4629.89|4629.89|4629.89|4627.41|4627.41|0
1632382170000|2021-09-23 07:29:30|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|0
1632382190000|2021-09-23 07:29:50|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|0
1632382200000|2021-09-23 07:30:00|4626.65|4626.65|4619.87|4619.87|4626.65|4626.65|4619.87|4619.87|0
1632382210000|2021-09-23 07:30:10|4621.11|4621.11|4622.35|4622.35|4622.35|4622.35|4621.11|4621.11|0
1632382240000|2021-09-23 07:30:40|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|0
1632382250000|2021-09-23 07:30:50|4623.71|4623.71|4622.57|4622.57|4623.71|4623.71|4622.57|4622.57|0
1632382260000|2021-09-23 07:31:00|4622.7|4622.7|4622.57|4622.57|4622.7|4622.7|4622.57|4622.57|0
1632382270000|2021-09-23 07:31:10|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|0
1632382300000|2021-09-23 07:31:40|4628.77|4628.77|4628.77|4628.77|4628.77|4628.77|4628.77|4628.77|0
1632382320000|2021-09-23 07:32:00|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|0
1632382330000|2021-09-23 07:32:10|4627.7|4627.7|4629.45|4629.45|4629.45|4629.45|4626.97|4626.97|0
1632382340000|2021-09-23 07:32:20|4630.68|4630.68|4629.45|4629.45|4630.68|4630.68|4629.45|4629.45|0
1632382360000|2021-09-23 07:32:40|4628.43|4628.43|4629.8|4629.8|4629.8|4629.8|4628.43|4628.43|0
1632382380000|2021-09-23 07:33:00|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|0
1632382410000|2021-09-23 07:33:30|4629.54|4629.54|4629.54|4629.54|4629.54|4629.54|4629.54|4629.54|0
1632382430000|2021-09-23 07:33:50|4624.59|4624.59|4621.73|4621.73|4624.59|4624.59|4621.73|4621.73|0
1632382450000|2021-09-23 07:34:10|4621.22|4621.22|4621.22|4621.22|4621.22|4621.22|4621.22|4621.22|0
1632382460000|2021-09-23 07:34:20|4620.84|4620.84|4619.31|4619.31|4621.09|4621.09|4619.31|4619.31|0
1632382470000|2021-09-23 07:34:30|4619.06|4619.06|4618.42|4618.42|4619.06|4619.06|4618.42|4618.42|0
1632382480000|2021-09-23 07:34:40|4617.66|4617.66|4618.13|4618.13|4618.51|4618.51|4617.49|4617.49|0
1632382490000|2021-09-23 07:34:50|4617.74|4617.74|4617.62|4617.62|4617.74|4617.74|4617.62|4617.62|0
1632382500000|2021-09-23 07:35:00|4617.49|4617.49|4618.25|4618.25|4618.25|4618.25|4617.49|4617.49|0
1632382520000|2021-09-23 07:35:20|4618.63|4618.63|4623.06|4623.06|4623.06|4623.06|4618.63|4618.63|0
1632382530000|2021-09-23 07:35:30|4624.08|4624.08|4624.58|4624.58|4624.58|4624.58|4624.08|4624.08|0
1632382560000|2021-09-23 07:36:00|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|0
1632382580000|2021-09-23 07:36:20|4623.57|4623.57|4623.44|4623.44|4623.57|4623.57|4623.44|4623.44|0
1632382590000|2021-09-23 07:36:30|4622.2|4622.2|4622.33|4622.33|4622.33|4622.33|4622.2|4622.2|0
1632382640000|2021-09-23 07:37:20|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|0
1632382660000|2021-09-23 07:37:40|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|0
1632382670000|2021-09-23 07:37:50|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|0
1632382720000|2021-09-23 07:38:40|4622.42|4622.42|4622.09|4622.09|4622.55|4622.55|4621.92|4621.92|0
1632382740000|2021-09-23 07:39:00|4622.21|4622.21|4622.85|4622.85|4622.85|4622.85|4622.21|4622.21|0
1632382750000|2021-09-23 07:39:10|4619.13|4619.13|4621.29|4621.29|4621.29|4621.29|4619.13|4619.13|0
1632382780000|2021-09-23 07:39:40|4620.91|4620.91|4620.53|4620.53|4620.91|4620.91|4620.53|4620.53|0
1632382790000|2021-09-23 07:39:50|4621.04|4621.04|4623.83|4623.83|4623.83|4623.83|4621.04|4621.04|0
1632382800000|2021-09-23 07:40:00|4624.31|4624.31|4624.4|4624.4|4624.4|4624.4|4623.16|4623.16|0
1632382860000|2021-09-23 07:41:00|4624.66|4624.66|4626.94|4626.94|4626.94|4626.94|4624.66|4624.66|0
1632382870000|2021-09-23 07:41:10|4627.45|4627.45|4627.45|4627.45|4627.45|4627.45|4627.45|4627.45|0
1632382890000|2021-09-23 07:41:30|4627.7|4627.7|4627.83|4627.83|4627.83|4627.83|4627.7|4627.7|0
1632382900000|2021-09-23 07:41:40|4628.21|4628.21|4628.47|4628.47|4628.47|4628.47|4628.21|4628.21|0
1632382910000|2021-09-23 07:41:50|4628.59|4628.59|4628.09|4628.09|4628.59|4628.59|4628.09|4628.09|0
1632382920000|2021-09-23 07:42:00|4627.2|4627.2|4627.29|4627.29|4627.29|4627.29|4625.42|4625.42|0
1632382930000|2021-09-23 07:42:10|4627.17|4627.17|4626.79|4626.79|4627.17|4627.17|4626.79|4626.79|0
1632382940000|2021-09-23 07:42:20|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|0
1632382960000|2021-09-23 07:42:40|4629.04|4629.04|4629.55|4629.55|4629.55|4629.55|4629.04|4629.04|0
1632382970000|2021-09-23 07:42:50|4632.03|4632.03|4632.03|4632.03|4632.03|4632.03|4632.03|4632.03|0
1632382980000|2021-09-23 07:43:00|4632.53|4632.53|4633.42|4633.42|4633.42|4633.42|4632.53|4632.53|0
1632382990000|2021-09-23 07:43:10|4634.92|4634.92|4637.68|4637.68|4637.68|4637.68|4634.92|4634.92|0
1632383000000|2021-09-23 07:43:20|4636.92|4636.92|4637.55|4637.55|4637.55|4637.55|4636.79|4636.79|0
1632383010000|2021-09-23 07:43:30|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|0
1632383030000|2021-09-23 07:43:50|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|0
1632383040000|2021-09-23 07:44:00|4638.16|4638.16|4637.9|4637.9|4638.66|4638.66|4637.78|4637.78|0
1632383050000|2021-09-23 07:44:10|4637.78|4637.78|4631.2|4631.2|4637.9|4637.9|4631.2|4631.2|0
1632383060000|2021-09-23 07:44:20|4631.33|4631.33|4631.33|4631.33|4633.8|4633.8|4631.33|4631.33|0
1632383080000|2021-09-23 07:44:40|4633.8|4633.8|4630.82|4630.82|4633.8|4633.8|4630.82|4630.82|0
1632383090000|2021-09-23 07:44:50|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|0
1632383100000|2021-09-23 07:45:00|4630.56|4630.56|4629.29|4629.29|4631.8|4631.8|4629.29|4629.29|0
1632383110000|2021-09-23 07:45:10|4630.53|4630.53|4629.29|4629.29|4630.53|4630.53|4629.29|4629.29|0
1632383120000|2021-09-23 07:45:20|4630.53|4630.53|4628.79|4628.79|4630.53|4630.53|4628.79|4628.79|0
1632383140000|2021-09-23 07:45:40|4627.55|4627.55|4627.55|4627.55|4627.55|4627.55|4627.55|4627.55|0
1632383160000|2021-09-23 07:46:00|4628.79|4628.79|4627.17|4627.17|4628.79|4628.79|4627.17|4627.17|0
1632383170000|2021-09-23 07:46:10|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|0
1632383190000|2021-09-23 07:46:30|4625.55|4625.55|4625.55|4625.55|4625.55|4625.55|4625.55|4625.55|0
1632383210000|2021-09-23 07:46:50|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|0
1632383260000|2021-09-23 07:47:40|4624.18|4624.18|4624.18|4624.18|4624.18|4624.18|4624.18|4624.18|0
1632383270000|2021-09-23 07:47:50|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|0
1632383280000|2021-09-23 07:48:00|4625.42|4625.42|4627.39|4627.39|4627.9|4627.9|4625.42|4625.42|0
1632383300000|2021-09-23 07:48:20|4626.63|4626.63|4626.63|4626.63|4626.63|4626.63|4626.63|4626.63|0
1632383330000|2021-09-23 07:48:50|4627.39|4627.39|4627.39|4627.39|4628.63|4628.63|4627.39|4627.39|0
1632383340000|2021-09-23 07:49:00|4628.63|4628.63|4627.39|4627.39|4628.63|4628.63|4627.39|4627.39|0
1632383360000|2021-09-23 07:49:20|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|0
1632383370000|2021-09-23 07:49:30|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|0
1632383380000|2021-09-23 07:49:40|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|4627.69|0
1632383400000|2021-09-23 07:50:00|4627.31|4627.31|4628.54|4628.54|4629.78|4629.78|4627.31|4627.31|0
1632383410000|2021-09-23 07:50:10|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|0
1632383420000|2021-09-23 07:50:20|4629.56|4629.56|4629.81|4629.81|4629.81|4629.81|4629.56|4629.56|0
1632383450000|2021-09-23 07:50:50|4629.94|4629.94|4629.81|4629.81|4629.94|4629.94|4629.81|4629.81|0
1632383460000|2021-09-23 07:51:00|4628.58|4628.58|4629.94|4629.94|4629.94|4629.94|4628.32|4628.32|0
1632383470000|2021-09-23 07:51:10|4631.18|4631.18|4629.08|4629.08|4633.66|4633.66|4628.7|4628.7|0
1632383480000|2021-09-23 07:51:20|4630.32|4630.32|4629.08|4629.08|4630.32|4630.32|4629.08|4629.08|0
1632383490000|2021-09-23 07:51:30|4628.96|4628.96|4628.58|4628.58|4628.96|4628.96|4628.58|4628.58|0
1632383500000|2021-09-23 07:51:40|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|0
1632383510000|2021-09-23 07:51:50|4626.83|4626.83|4625.59|4625.59|4626.83|4626.83|4625.59|4625.59|0
1632383520000|2021-09-23 07:52:00|4626.83|4626.83|4625.21|4625.21|4626.83|4626.83|4625.08|4625.08|0
1632383530000|2021-09-23 07:52:10|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|0
1632383540000|2021-09-23 07:52:20|4626.83|4626.83|4625.59|4625.59|4626.83|4626.83|4625.59|4625.59|0
1632383550000|2021-09-23 07:52:30|4626.83|4626.83|4627.94|4627.94|4627.94|4627.94|4626.7|4626.7|0
1632383580000|2021-09-23 07:53:00|4626.7|4626.7|4625.46|4625.46|4626.7|4626.7|4625.46|4625.46|0
1632383640000|2021-09-23 07:54:00|4625.21|4625.21|4626.19|4626.19|4626.7|4626.7|4625.21|4625.21|0
1632383670000|2021-09-23 07:54:30|4625.18|4625.18|4625.3|4625.3|4625.3|4625.3|4625.18|4625.18|0
1632383710000|2021-09-23 07:55:10|4625.47|4625.47|4625.13|4625.13|4625.47|4625.47|4625.13|4625.13|0
1632383740000|2021-09-23 07:55:40|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|4624.96|0
1632383760000|2021-09-23 07:56:00|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|0
1632383800000|2021-09-23 07:56:40|4623.6|4623.6|4622.96|4622.96|4623.6|4623.6|4622.96|4622.96|0
1632383830000|2021-09-23 07:57:10|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.37|4622.37|0
1632383880000|2021-09-23 07:58:00|4623.09|4623.09|4623.09|4623.09|4623.09|4623.09|4623.09|4623.09|0
1632383900000|2021-09-23 07:58:20|4625.57|4625.57|4623.09|4623.09|4625.57|4625.57|4623.09|4623.09|0
1632383910000|2021-09-23 07:58:30|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|0
1632383950000|2021-09-23 07:59:10|4623.34|4623.34|4623.6|4623.6|4623.6|4623.6|4623.34|4623.34|0
1632383990000|2021-09-23 07:59:50|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|0
1632384000000|2021-09-23 08:00:00|4620.74|4620.74|4619.5|4619.5|4620.74|4620.74|4619.5|4619.5|0
1632384010000|2021-09-23 08:00:10|4620.74|4620.74|4620.61|4620.61|4620.74|4620.74|4620.61|4620.61|0
1632384030000|2021-09-23 08:00:30|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|0
1632384040000|2021-09-23 08:00:40|4619.59|4619.59|4619.34|4619.34|4619.59|4619.59|4619.34|4619.34|0
1632384070000|2021-09-23 08:01:10|4620.58|4620.58|4621.82|4621.82|4621.82|4621.82|4620.58|4620.58|0
1632384080000|2021-09-23 08:01:20|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|0
1632384090000|2021-09-23 08:01:30|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|0
1632384100000|2021-09-23 08:01:40|4621.99|4621.99|4621.99|4621.99|4621.99|4621.99|4621.99|4621.99|0
1632384130000|2021-09-23 08:02:10|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|0
1632384140000|2021-09-23 08:02:20|4622.88|4622.88|4621.64|4621.64|4622.88|4622.88|4621.64|4621.64|0
1632384150000|2021-09-23 08:02:30|4622.02|4622.02|4622.02|4622.02|4622.02|4622.02|4622.02|4622.02|0
1632384160000|2021-09-23 08:02:40|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|0
1632384170000|2021-09-23 08:02:50|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|0
1632384180000|2021-09-23 08:03:00|4621.13|4621.13|4620.62|4620.62|4621.13|4621.13|4620.62|4620.62|0
1632384190000|2021-09-23 08:03:10|4621.13|4621.13|4620.24|4620.24|4621.13|4621.13|4620.24|4620.24|0
1632384220000|2021-09-23 08:03:40|4620.07|4620.07|4620.07|4620.07|4620.07|4620.07|4620.07|4620.07|0
1632384230000|2021-09-23 08:03:50|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|0
1632384250000|2021-09-23 08:04:10|4619.56|4619.56|4619.94|4619.94|4619.94|4619.94|4618.8|4618.8|0
1632384260000|2021-09-23 08:04:20|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|0
1632384270000|2021-09-23 08:04:30|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|0
1632384340000|2021-09-23 08:05:40|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|0
1632384350000|2021-09-23 08:05:50|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|0
1632384360000|2021-09-23 08:06:00|4622.55|4622.55|4622.07|4622.07|4622.55|4622.55|4621.31|4621.31|0
1632384370000|2021-09-23 08:06:10|4623.31|4623.31|4623.09|4623.09|4623.31|4623.31|4622.07|4622.07|0
1632384400000|2021-09-23 08:06:40|4622.71|4622.71|4622.45|4622.45|4622.71|4622.71|4622.45|4622.45|0
1632384460000|2021-09-23 08:07:40|4623.69|4623.69|4622.45|4622.45|4623.69|4623.69|4622.45|4622.45|0
1632384470000|2021-09-23 08:07:50|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|0
1632384480000|2021-09-23 08:08:00|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|0
1632384520000|2021-09-23 08:08:40|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|0
1632384560000|2021-09-23 08:09:20|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|0
1632384570000|2021-09-23 08:09:30|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|0
1632384590000|2021-09-23 08:09:50|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|0
1632384610000|2021-09-23 08:10:10|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|0
1632384630000|2021-09-23 08:10:30|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|0
1632384640000|2021-09-23 08:10:40|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|0
1632384660000|2021-09-23 08:11:00|4624.2|4624.2|4622.96|4622.96|4624.2|4624.2|4622.96|4622.96|0
1632384700000|2021-09-23 08:11:40|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|0
1632384730000|2021-09-23 08:12:10|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|0
1632384780000|2021-09-23 08:13:00|4624.07|4624.07|4622.83|4622.83|4624.07|4624.07|4622.83|4622.83|0
1632384790000|2021-09-23 08:13:10|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|0
1632384840000|2021-09-23 08:14:00|4621.34|4621.34|4621.47|4621.47|4621.47|4621.47|4621.34|4621.34|0
1632384850000|2021-09-23 08:14:10|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|0
1632384900000|2021-09-23 08:15:00|4619.24|4619.24|4618.99|4618.99|4619.24|4619.24|4618.99|4618.99|0
1632384910000|2021-09-23 08:15:10|4620.23|4620.23|4620.23|4620.23|4620.23|4620.23|4620.23|4620.23|0
1632385010000|2021-09-23 08:16:50|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|0
1632385060000|2021-09-23 08:17:40|4618|4618|4618|4618|4618|4618|4618|4618|0
1632385070000|2021-09-23 08:17:50|4619.24|4619.24|4619.24|4619.24|4619.24|4619.24|4619.24|4619.24|0
1632385080000|2021-09-23 08:18:00|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|0
1632385130000|2021-09-23 08:18:50|4619.88|4619.88|4620.51|4620.51|4620.51|4620.51|4619.88|4619.88|0
1632385150000|2021-09-23 08:19:10|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|0
1632385180000|2021-09-23 08:19:40|4621.91|4621.91|4621.78|4621.78|4621.91|4621.91|4621.78|4621.78|0
1632385190000|2021-09-23 08:19:50|4623.02|4623.02|4623.02|4623.02|4623.02|4623.02|4623.02|4623.02|0
1632385220000|2021-09-23 08:20:20|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|0
1632385250000|2021-09-23 08:20:50|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4619.31|4619.31|0
1632385260000|2021-09-23 08:21:00|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|0
1632385280000|2021-09-23 08:21:20|4621.91|4621.91|4621.28|4621.28|4621.91|4621.91|4621.28|4621.28|0
1632385290000|2021-09-23 08:21:30|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|0
1632385330000|2021-09-23 08:22:10|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|0
1632385340000|2021-09-23 08:22:20|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|0
1632385350000|2021-09-23 08:22:30|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|0
1632385370000|2021-09-23 08:22:50|4620.54|4620.54|4621.78|4621.78|4621.78|4621.78|4620.54|4620.54|0
1632385410000|2021-09-23 08:23:30|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|0
1632385480000|2021-09-23 08:24:40|4621.56|4621.56|4622.58|4622.58|4622.58|4622.58|4621.56|4621.56|0
1632385500000|2021-09-23 08:25:00|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|0
1632385520000|2021-09-23 08:25:20|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|0
1632385540000|2021-09-23 08:25:40|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|0
1632385550000|2021-09-23 08:25:50|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|0
1632385560000|2021-09-23 08:26:00|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|0
1632385570000|2021-09-23 08:26:10|4622.58|4622.58|4622.45|4622.45|4622.58|4622.58|4622.45|4622.45|0
1632385580000|2021-09-23 08:26:20|4622.83|4622.83|4623.08|4623.08|4623.08|4623.08|4622.83|4622.83|0
1632385600000|2021-09-23 08:26:40|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|0
1632385620000|2021-09-23 08:27:00|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|4624.2|0
1632385660000|2021-09-23 08:27:40|4623.94|4623.94|4623.94|4623.94|4623.94|4623.94|4623.94|4623.94|0
1632385680000|2021-09-23 08:28:00|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|0
1632385700000|2021-09-23 08:28:20|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|0
1632385740000|2021-09-23 08:29:00|4622.19|4622.19|4622.19|4622.19|4622.19|4622.19|4622.19|4622.19|0
1632385760000|2021-09-23 08:29:20|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|0
1632385770000|2021-09-23 08:29:30|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1632385780000|2021-09-23 08:29:40|4620.19|4620.19|4620.19|4620.19|4620.19|4620.19|4620.19|4620.19|0
1632385800000|2021-09-23 08:30:00|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|0
1632385810000|2021-09-23 08:30:10|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|0
1632385900000|2021-09-23 08:31:40|4619.34|4619.34|4619.34|4619.34|4619.34|4619.34|4619.34|4619.34|0
1632385930000|2021-09-23 08:32:10|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|0
1632385950000|2021-09-23 08:32:30|4617.33|4617.33|4617.33|4617.33|4617.33|4617.33|4617.33|4617.33|0
1632385960000|2021-09-23 08:32:40|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|0
1632386000000|2021-09-23 08:33:20|4616.35|4616.35|4616.35|4616.35|4616.35|4616.35|4616.35|4616.35|0
1632386030000|2021-09-23 08:33:50|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|0
1632386040000|2021-09-23 08:34:00|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|0
1632386050000|2021-09-23 08:34:10|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|0
1632386110000|2021-09-23 08:35:10|4620.45|4620.45|4621.69|4621.69|4621.69|4621.69|4620.45|4620.45|0
1632386160000|2021-09-23 08:36:00|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|0
1632386180000|2021-09-23 08:36:20|4620.28|4620.28|4621.52|4621.52|4621.52|4621.52|4620.28|4620.28|0
1632386190000|2021-09-23 08:36:30|4622.76|4622.76|4622.76|4622.76|4622.76|4622.76|4622.76|4622.76|0
1632386200000|2021-09-23 08:36:40|4623.14|4623.14|4623.01|4623.01|4623.14|4623.14|4623.01|4623.01|0
1632386220000|2021-09-23 08:37:00|4622.88|4622.88|4622.93|4622.93|4623.05|4623.05|4622.71|4622.71|0
1632386310000|2021-09-23 08:38:30|4624.17|4624.17|4622.93|4622.93|4624.17|4624.17|4622.93|4622.93|0
1632386320000|2021-09-23 08:38:40|4623.05|4623.05|4623.05|4623.05|4623.05|4623.05|4623.05|4623.05|0
1632386330000|2021-09-23 08:38:50|4622.93|4622.93|4622.8|4622.8|4622.93|4622.93|4622.8|4622.8|0
1632386350000|2021-09-23 08:39:10|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|0
1632386380000|2021-09-23 08:39:40|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|0
1632386420000|2021-09-23 08:40:20|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1632386460000|2021-09-23 08:41:00|4619.69|4619.69|4621.43|4621.43|4621.43|4621.43|4619.69|4619.69|0
1632386490000|2021-09-23 08:41:30|4620.19|4620.19|4620.19|4620.19|4620.19|4620.19|4620.19|4620.19|0
1632386510000|2021-09-23 08:41:50|4620.32|4620.32|4620.32|4620.32|4620.32|4620.32|4620.32|4620.32|0
1632386520000|2021-09-23 08:42:00|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1632386550000|2021-09-23 08:42:30|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|0
1632386560000|2021-09-23 08:42:40|4621.34|4621.34|4621.59|4621.59|4621.59|4621.59|4621.34|4621.34|0
1632386570000|2021-09-23 08:42:50|4622.1|4622.1|4622.1|4622.1|4622.23|4622.23|4622.1|4622.1|0
1632386580000|2021-09-23 08:43:00|4622.35|4622.35|4623.97|4623.97|4623.97|4623.97|4622.35|4622.35|0
1632386600000|2021-09-23 08:43:20|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|0
1632386620000|2021-09-23 08:43:40|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|0
1632386680000|2021-09-23 08:44:40|4623.46|4623.46|4622.23|4622.23|4623.46|4623.46|4622.23|4622.23|0
1632386700000|2021-09-23 08:45:00|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|0
1632386720000|2021-09-23 08:45:20|4622.1|4622.1|4622.35|4622.35|4622.35|4622.35|4622.1|4622.1|0
1632386730000|2021-09-23 08:45:30|4622.48|4622.48|4622.48|4622.48|4622.48|4622.48|4622.48|4622.48|0
1632386750000|2021-09-23 08:45:50|4622.73|4622.73|4622.86|4622.86|4622.86|4622.86|4622.73|4622.73|0
1632386760000|2021-09-23 08:46:00|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|0
1632386820000|2021-09-23 08:47:00|4621.49|4621.49|4621.62|4621.62|4621.62|4621.62|4621.49|4621.49|0
1632386850000|2021-09-23 08:47:30|4621.75|4621.75|4622.64|4622.64|4622.64|4622.64|4621.75|4621.75|0
1632386860000|2021-09-23 08:47:40|4623.88|4623.88|4623.5|4623.5|4623.88|4623.88|4623.5|4623.5|0
1632386900000|2021-09-23 08:48:20|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|0
1632386910000|2021-09-23 08:48:30|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|0
1632386920000|2021-09-23 08:48:40|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|0
1632386930000|2021-09-23 08:48:50|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|0
1632386940000|2021-09-23 08:49:00|4624|4624|4624.26|4624.26|4624.26|4624.26|4624|4624|0
1632386950000|2021-09-23 08:49:10|4624.38|4624.38|4624.26|4624.26|4624.64|4624.64|4624.26|4624.26|0
1632386960000|2021-09-23 08:49:20|4623.88|4623.88|4622.96|4622.96|4623.88|4623.88|4621.72|4621.72|0
1632386970000|2021-09-23 08:49:30|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|0
1632387000000|2021-09-23 08:50:00|4623.59|4623.59|4623.46|4623.46|4623.59|4623.59|4623.46|4623.46|0
1632387010000|2021-09-23 08:50:10|4623.59|4623.59|4623.46|4623.46|4623.59|4623.59|4623.46|4623.46|0
1632387030000|2021-09-23 08:50:30|4622.23|4622.23|4621.11|4621.11|4622.23|4622.23|4620.99|4620.99|0
1632387050000|2021-09-23 08:50:50|4620.73|4620.73|4620.99|4620.99|4620.99|4620.99|4620.73|4620.73|0
1632387060000|2021-09-23 08:51:00|4619.75|4619.75|4619.75|4619.75|4619.75|4619.75|4619.75|4619.75|0
1632387080000|2021-09-23 08:51:20|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|0
1632387090000|2021-09-23 08:51:30|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|0
1632387110000|2021-09-23 08:51:50|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|0
1632387120000|2021-09-23 08:52:00|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|0
1632387140000|2021-09-23 08:52:20|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|0
1632387180000|2021-09-23 08:53:00|4620.35|4620.35|4620.35|4620.35|4620.35|4620.35|4620.35|4620.35|0
1632387210000|2021-09-23 08:53:30|4621.11|4621.11|4621.11|4621.11|4621.11|4621.11|4621.11|4621.11|0
1632387290000|2021-09-23 08:54:50|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|0
1632387300000|2021-09-23 08:55:00|4620.61|4620.61|4620.61|4620.61|4620.61|4620.61|4620.61|4620.61|0
1632387310000|2021-09-23 08:55:10|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|0
1632387420000|2021-09-23 08:57:00|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|0
1632387430000|2021-09-23 08:57:10|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|0
1632387500000|2021-09-23 08:58:20|4624.32|4624.32|4623.82|4623.82|4624.32|4624.32|4623.82|4623.82|0
1632387540000|2021-09-23 08:59:00|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|0
1632387560000|2021-09-23 08:59:20|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|0
1632387620000|2021-09-23 09:00:20|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|0
1632387650000|2021-09-23 09:00:50|4621.26|4621.26|4621.77|4621.77|4621.77|4621.77|4621.26|4621.26|0
1632387700000|2021-09-23 09:01:40|4621.64|4621.64|4619.17|4619.17|4621.64|4621.64|4619.17|4619.17|0
1632387740000|2021-09-23 09:02:20|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|0
1632387760000|2021-09-23 09:02:40|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|0
1632387770000|2021-09-23 09:02:50|4618.78|4618.78|4617.55|4617.55|4618.78|4618.78|4617.55|4617.55|0
1632387790000|2021-09-23 09:03:10|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|0
1632387850000|2021-09-23 09:04:10|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|0
1632387860000|2021-09-23 09:04:20|4617.16|4617.16|4617.04|4617.04|4617.16|4617.16|4617.04|4617.04|0
1632387910000|2021-09-23 09:05:10|4617.29|4617.29|4617.93|4617.93|4617.93|4617.93|4617.29|4617.29|0
1632387970000|2021-09-23 09:06:10|4617.8|4617.8|4617.29|4617.29|4617.8|4617.8|4617.29|4617.29|0
1632387980000|2021-09-23 09:06:20|4617.46|4617.46|4618.09|4618.09|4618.09|4618.09|4617.46|4617.46|0
1632387990000|2021-09-23 09:06:30|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|0
1632388030000|2021-09-23 09:07:10|4618.09|4618.09|4618.73|4618.73|4618.73|4618.73|4618.09|4618.09|0
1632388040000|2021-09-23 09:07:20|4618.09|4618.09|4618.09|4618.09|4618.09|4618.09|4618.09|4618.09|0
1632388090000|2021-09-23 09:08:10|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|0
1632388120000|2021-09-23 09:08:40|4618.6|4618.6|4621.21|4621.21|4622.83|4622.83|4618.6|4618.6|0
1632388130000|2021-09-23 09:08:50|4619.97|4619.97|4619.71|4619.71|4620.1|4620.1|4619.71|4619.71|0
1632388140000|2021-09-23 09:09:00|4619.84|4619.84|4619.97|4619.97|4619.97|4619.97|4619.84|4619.84|0
1632388150000|2021-09-23 09:09:10|4620.6|4620.6|4618.6|4618.6|4620.6|4620.6|4618.6|4618.6|0
1632388160000|2021-09-23 09:09:20|4619.24|4619.24|4615.01|4615.01|4619.24|4619.24|4615.01|4615.01|0
1632388170000|2021-09-23 09:09:30|4615.39|4615.39|4615.01|4615.01|4615.39|4615.39|4615.01|4615.01|0
1632388180000|2021-09-23 09:09:40|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1632388200000|2021-09-23 09:10:00|4614.28|4614.28|4618.41|4618.41|4618.54|4618.54|4614.28|4614.28|0
1632388240000|2021-09-23 09:10:40|4617.52|4617.52|4618.16|4618.16|4618.16|4618.16|4617.52|4617.52|0
1632388260000|2021-09-23 09:11:00|4623.11|4623.11|4625.14|4625.14|4625.14|4625.14|4623.11|4623.11|0
1632388270000|2021-09-23 09:11:10|4625.27|4625.27|4625.02|4625.02|4625.27|4625.27|4625.02|4625.02|0
1632388320000|2021-09-23 09:12:00|4626.26|4626.26|4626|4626|4626.26|4626.26|4625.88|4625.88|0
1632388330000|2021-09-23 09:12:10|4625.88|4625.88|4626.51|4626.51|4626.51|4626.51|4625.88|4625.88|0
1632388390000|2021-09-23 09:13:10|4627.75|4627.75|4628.26|4628.26|4628.26|4628.26|4627.75|4627.75|0
1632388410000|2021-09-23 09:13:30|4627.88|4627.88|4627.88|4627.88|4628.13|4628.13|4627.88|4627.88|0
1632388440000|2021-09-23 09:14:00|4629.12|4629.12|4628.73|4628.73|4629.12|4629.12|4628.73|4628.73|0
1632388490000|2021-09-23 09:14:50|4628.35|4628.35|4627.85|4627.85|4628.35|4628.35|4627.85|4627.85|0
1632388540000|2021-09-23 09:15:40|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|0
1632388560000|2021-09-23 09:16:00|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|0
1632388600000|2021-09-23 09:16:40|4626.23|4626.23|4626.61|4626.61|4626.61|4626.61|4626.1|4626.1|0
1632388610000|2021-09-23 09:16:50|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|0
1632388690000|2021-09-23 09:18:10|4625.24|4625.24|4624.99|4624.99|4625.24|4625.24|4624.99|4624.99|0
1632388720000|2021-09-23 09:18:40|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|0
1632388740000|2021-09-23 09:19:00|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|0
1632388790000|2021-09-23 09:19:50|4622.51|4622.51|4622.51|4622.51|4622.51|4622.51|4622.51|4622.51|0
1632388830000|2021-09-23 09:20:30|4623.75|4623.75|4623.75|4623.75|4623.75|4623.75|4623.75|4623.75|0
1632388860000|2021-09-23 09:21:00|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|0
1632388870000|2021-09-23 09:21:10|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1632388880000|2021-09-23 09:21:20|4626|4626|4626.64|4626.64|4626.64|4626.64|4626|4626|0
1632388900000|2021-09-23 09:21:40|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|0
1632388990000|2021-09-23 09:23:10|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|0
1632389030000|2021-09-23 09:23:50|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|0
1632389040000|2021-09-23 09:24:00|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|0
1632389070000|2021-09-23 09:24:30|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1632389110000|2021-09-23 09:25:10|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|0
1632389190000|2021-09-23 09:26:30|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|0
1632389230000|2021-09-23 09:27:10|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|0
1632389240000|2021-09-23 09:27:20|4623.12|4623.12|4623.33|4623.33|4623.33|4623.33|4622.95|4622.95|0
1632389260000|2021-09-23 09:27:40|4623.58|4623.58|4623.58|4623.58|4623.58|4623.58|4623.58|4623.58|0
1632389320000|2021-09-23 09:28:40|4622.34|4622.34|4621.1|4621.1|4622.34|4622.34|4621.1|4621.1|0
1632389390000|2021-09-23 09:29:50|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|0
1632389420000|2021-09-23 09:30:20|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|0
1632389500000|2021-09-23 09:31:40|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1632389510000|2021-09-23 09:31:50|4621.36|4621.36|4622.6|4622.6|4622.6|4622.6|4621.36|4621.36|0
1632389640000|2021-09-23 09:34:00|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1632389680000|2021-09-23 09:34:40|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1632389710000|2021-09-23 09:35:10|4620.63|4620.63|4620.63|4620.63|4620.63|4620.63|4620.63|4620.63|0
1632389790000|2021-09-23 09:36:30|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1632389800000|2021-09-23 09:36:40|4621.26|4621.26|4621.26|4621.26|4621.26|4621.26|4621.26|4621.26|0
1632389840000|2021-09-23 09:37:20|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1632389860000|2021-09-23 09:37:40|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|0
1632389880000|2021-09-23 09:38:00|4617.16|4617.16|4615.8|4615.8|4617.16|4617.16|4615.8|4615.8|0
1632389890000|2021-09-23 09:38:10|4616.05|4616.05|4617.29|4617.29|4617.29|4617.29|4616.05|4616.05|0
1632389940000|2021-09-23 09:39:00|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|0
1632390000000|2021-09-23 09:40:00|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|0
1632390060000|2021-09-23 09:41:00|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|0
1632390080000|2021-09-23 09:41:20|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|0
1632390090000|2021-09-23 09:41:30|4619.9|4619.9|4617.42|4617.42|4619.9|4619.9|4617.42|4617.42|0
1632390130000|2021-09-23 09:42:10|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|0
1632390150000|2021-09-23 09:42:30|4615.8|4615.8|4615.67|4615.67|4615.8|4615.8|4615.67|4615.67|0
1632390190000|2021-09-23 09:43:10|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|0
1632390200000|2021-09-23 09:43:20|4613.19|4613.19|4611.95|4611.95|4613.19|4613.19|4611.95|4611.95|0
1632390210000|2021-09-23 09:43:30|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|0
1632390280000|2021-09-23 09:44:40|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|0
1632390350000|2021-09-23 09:45:50|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|0
1632390360000|2021-09-23 09:46:00|4612.05|4612.05|4611.19|4611.19|4612.43|4612.43|4611.19|4611.19|0
1632390480000|2021-09-23 09:48:00|4609.95|4609.95|4609.57|4609.57|4609.95|4609.95|4609.57|4609.57|0
1632390570000|2021-09-23 09:49:30|4609.7|4609.7|4609.57|4609.57|4609.7|4609.7|4609.57|4609.57|0
1632390580000|2021-09-23 09:49:40|4608.33|4608.33|4608.46|4608.46|4608.46|4608.46|4608.33|4608.33|0
1632390670000|2021-09-23 09:51:10|4607.22|4607.22|4605.98|4605.98|4607.22|4607.22|4605.98|4605.98|0
1632390780000|2021-09-23 09:53:00|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1632390800000|2021-09-23 09:53:20|4602.26|4602.26|4600.77|4600.77|4602.26|4602.26|4600.77|4600.77|0
1632390810000|2021-09-23 09:53:30|4600.6|4600.6|4600.6|4600.6|4600.6|4600.6|4600.6|4600.6|0
1632390850000|2021-09-23 09:54:10|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|0
1632390860000|2021-09-23 09:54:20|4603.08|4603.08|4602.95|4602.95|4603.08|4603.08|4602.95|4602.95|0
1632390870000|2021-09-23 09:54:30|4602.57|4602.57|4602.57|4602.57|4602.57|4602.57|4602.57|4602.57|0
1632390880000|2021-09-23 09:54:40|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|0
1632390890000|2021-09-23 09:54:50|4604.06|4604.06|4603.68|4603.68|4604.06|4604.06|4603.68|4603.68|0
1632391090000|2021-09-23 09:58:10|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|0
1632391100000|2021-09-23 09:58:20|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|0
1632391110000|2021-09-23 09:58:30|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|0
1632391140000|2021-09-23 09:59:00|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1632391150000|2021-09-23 09:59:10|4606.54|4606.54|4606.41|4606.41|4606.54|4606.54|4606.41|4606.41|0
1632391170000|2021-09-23 09:59:30|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|0
1632391200000|2021-09-23 10:00:00|4606.67|4606.67|4606.67|4606.67|4606.67|4606.67|4606.67|4606.67|0
1632391210000|2021-09-23 10:00:10|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|0
1632391220000|2021-09-23 10:00:20|4606.03|4606.03|4607.27|4607.27|4607.27|4607.27|4606.03|4606.03|0
1632391340000|2021-09-23 10:02:20|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|0
1632391350000|2021-09-23 10:02:30|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|0
1632391420000|2021-09-23 10:03:40|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|0
1632391460000|2021-09-23 10:04:20|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|0
1632391470000|2021-09-23 10:04:30|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|0
1632391510000|2021-09-23 10:05:10|4611.62|4611.62|4610.38|4610.38|4611.62|4611.62|4610.38|4610.38|0
1632391530000|2021-09-23 10:05:30|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|0
1632391540000|2021-09-23 10:05:40|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1632391620000|2021-09-23 10:07:00|4612.61|4612.61|4612.23|4612.23|4612.61|4612.61|4612.23|4612.23|0
1632391660000|2021-09-23 10:07:40|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|0
1632391670000|2021-09-23 10:07:50|4611.59|4611.59|4611.97|4611.97|4611.97|4611.97|4611.59|4611.59|0
1632391700000|2021-09-23 10:08:20|4610.73|4610.73|4609.62|4609.62|4610.73|4610.73|4609.5|4609.5|0
1632391710000|2021-09-23 10:08:30|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|0
1632391720000|2021-09-23 10:08:40|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|0
1632391770000|2021-09-23 10:09:30|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1632391780000|2021-09-23 10:09:40|4612.1|4612.1|4611.72|4611.72|4612.1|4612.1|4611.72|4611.72|0
1632391850000|2021-09-23 10:10:50|4610.48|4610.48|4603.44|4603.44|4610.48|4610.48|4603.44|4603.44|0
1632391860000|2021-09-23 10:11:00|4603.31|4603.31|4606.52|4606.52|4606.52|4606.52|4601.95|4601.95|0
1632391870000|2021-09-23 10:11:10|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|0
1632391880000|2021-09-23 10:11:20|4607.03|4607.03|4607.03|4607.03|4607.03|4607.03|4607.03|4607.03|0
1632391900000|2021-09-23 10:11:40|4606.78|4606.78|4605.28|4605.28|4606.78|4606.78|4605.28|4605.28|0
1632391910000|2021-09-23 10:11:50|4605.03|4605.03|4605.03|4605.03|4605.03|4605.03|4605.03|4605.03|0
1632391920000|2021-09-23 10:12:00|4603.79|4603.79|4603.24|4603.24|4603.79|4603.79|4603.24|4603.24|0
1632391930000|2021-09-23 10:12:10|4603.07|4603.07|4603.07|4603.07|4603.07|4603.07|4603.07|4603.07|0
1632391940000|2021-09-23 10:12:20|4600.59|4600.59|4600.33|4600.33|4600.59|4600.59|4600.33|4600.33|0
1632391950000|2021-09-23 10:12:30|4600.71|4600.71|4599.48|4599.48|4600.71|4600.71|4599.48|4599.48|0
1632391960000|2021-09-23 10:12:40|4599.09|4599.09|4596.32|4596.32|4599.09|4599.09|4596.32|4596.32|0
1632391970000|2021-09-23 10:12:50|4596.7|4596.7|4596.95|4596.95|4596.95|4596.95|4596.7|4596.7|0
1632392000000|2021-09-23 10:13:20|4596.7|4596.7|4594.99|4594.99|4596.7|4596.7|4594.99|4594.99|0
1632392010000|2021-09-23 10:13:30|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|0
1632392020000|2021-09-23 10:13:40|4596.19|4596.19|4596.32|4596.32|4596.32|4596.32|4596.19|4596.19|0
1632392040000|2021-09-23 10:14:00|4596.57|4596.57|4597.94|4597.94|4597.94|4597.94|4596.57|4596.57|0
1632392050000|2021-09-23 10:14:10|4596.57|4596.57|4595.33|4595.33|4596.57|4596.57|4594.95|4594.95|0
1632392060000|2021-09-23 10:14:20|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|0
1632392100000|2021-09-23 10:15:00|4594.34|4594.34|4594.22|4594.22|4594.34|4594.34|4594.22|4594.22|0
1632392120000|2021-09-23 10:15:20|4593.96|4593.96|4593.71|4593.71|4593.96|4593.96|4593.71|4593.71|0
1632392130000|2021-09-23 10:15:30|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|0
1632392160000|2021-09-23 10:16:00|4593.71|4593.71|4593.71|4593.71|4593.71|4593.71|4593.71|4593.71|0
1632392180000|2021-09-23 10:16:20|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|0
1632392190000|2021-09-23 10:16:30|4595.93|4595.93|4595.93|4595.93|4595.93|4595.93|4595.93|4595.93|0
1632392240000|2021-09-23 10:17:20|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|0
1632392250000|2021-09-23 10:17:30|4594.82|4594.82|4593.58|4593.58|4594.82|4594.82|4593.58|4593.58|0
1632392260000|2021-09-23 10:17:40|4593.71|4593.71|4593.96|4593.96|4593.96|4593.96|4593.71|4593.71|0
1632392280000|2021-09-23 10:18:00|4593.71|4593.71|4596.19|4596.19|4596.19|4596.19|4593.71|4593.71|0
1632392300000|2021-09-23 10:18:20|4596.44|4596.44|4596.74|4596.74|4596.74|4596.74|4596.44|4596.44|0
1632392340000|2021-09-23 10:19:00|4595.5|4595.5|4595.12|4595.12|4595.5|4595.5|4595.12|4595.12|0
1632392350000|2021-09-23 10:19:10|4594.99|4594.99|4594.99|4594.99|4594.99|4594.99|4594.99|4594.99|0
1632392380000|2021-09-23 10:19:40|4595.12|4595.12|4592.64|4592.64|4595.12|4595.12|4592.64|4592.64|0
1632392410000|2021-09-23 10:20:10|4591.4|4591.4|4591.4|4591.4|4591.4|4591.4|4591.4|4591.4|0
1632392430000|2021-09-23 10:20:30|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|0
1632392440000|2021-09-23 10:20:40|4589.18|4589.18|4589.31|4589.31|4589.31|4589.31|4589.18|4589.18|0
1632392450000|2021-09-23 10:20:50|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|0
1632392470000|2021-09-23 10:21:10|4591.78|4591.78|4592.17|4592.17|4592.17|4592.17|4591.78|4591.78|0
1632392480000|2021-09-23 10:21:20|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|0
1632392560000|2021-09-23 10:22:40|4590.8|4590.8|4590.8|4590.8|4590.93|4590.93|4590.8|4590.8|0
1632392660000|2021-09-23 10:24:20|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|0
1632392680000|2021-09-23 10:24:40|4587.08|4587.08|4588.32|4588.32|4588.32|4588.32|4587.08|4587.08|0
1632392690000|2021-09-23 10:24:50|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|0
1632392710000|2021-09-23 10:25:10|4588.28|4588.28|4588.78|4588.78|4588.78|4588.78|4588.28|4588.28|0
1632392730000|2021-09-23 10:25:30|4590.02|4590.02|4590.15|4590.15|4590.15|4590.15|4590.02|4590.02|0
1632392760000|2021-09-23 10:26:00|4589.77|4589.77|4589.64|4589.64|4589.77|4589.77|4589.64|4589.64|0
1632392860000|2021-09-23 10:27:40|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|0
1632392870000|2021-09-23 10:27:50|4590.75|4590.75|4590.75|4590.75|4590.75|4590.75|4590.75|4590.75|0
1632392880000|2021-09-23 10:28:00|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|0
1632392900000|2021-09-23 10:28:20|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|0
1632392920000|2021-09-23 10:28:40|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|0
1632392940000|2021-09-23 10:29:00|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|0
1632392960000|2021-09-23 10:29:20|4588.4|4588.4|4588.4|4588.4|4588.4|4588.4|4588.4|4588.4|0
1632393040000|2021-09-23 10:30:40|4588.53|4588.53|4588.4|4588.4|4588.53|4588.53|4588.4|4588.4|0
1632393190000|2021-09-23 10:33:10|4588.28|4588.28|4588.15|4588.15|4588.28|4588.28|4588.15|4588.15|0
1632393280000|2021-09-23 10:34:40|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|0
1632393290000|2021-09-23 10:34:50|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|0
1632393300000|2021-09-23 10:35:00|4587.67|4587.67|4587.42|4587.42|4587.67|4587.67|4587.42|4587.42|0
1632393370000|2021-09-23 10:36:10|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|0
1632393380000|2021-09-23 10:36:20|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|0
1632393440000|2021-09-23 10:37:20|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|0
1632393460000|2021-09-23 10:37:40|4583.45|4583.45|4581.7|4581.7|4583.45|4583.45|4581.7|4581.7|0
1632393540000|2021-09-23 10:39:00|4582.94|4582.94|4583.19|4583.19|4583.19|4583.19|4582.94|4582.94|0
1632393560000|2021-09-23 10:39:20|4585.67|4585.67|4586.91|4586.91|4586.91|4586.91|4585.67|4585.67|0
1632393600000|2021-09-23 10:40:00|4587.16|4587.16|4587.42|4587.42|4587.42|4587.42|4587.16|4587.16|0
1632393630000|2021-09-23 10:40:30|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|0
1632393660000|2021-09-23 10:41:00|4589.04|4589.04|4589.16|4589.16|4589.16|4589.16|4589.04|4589.04|0
1632393670000|2021-09-23 10:41:10|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|0
1632393680000|2021-09-23 10:41:20|4587.8|4587.8|4587.8|4587.8|4587.8|4587.8|4587.8|4587.8|0
1632393690000|2021-09-23 10:41:30|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|0
1632393720000|2021-09-23 10:42:00|4589.04|4589.04|4587.8|4587.8|4589.04|4589.04|4587.8|4587.8|0
1632393840000|2021-09-23 10:44:00|4586.56|4586.56|4586.56|4586.56|4586.81|4586.81|4586.56|4586.56|0
1632393880000|2021-09-23 10:44:40|4587.8|4587.8|4587.8|4587.8|4587.8|4587.8|4587.8|4587.8|0
1632393890000|2021-09-23 10:44:50|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|0
1632393900000|2021-09-23 10:45:00|4587.8|4587.8|4584.39|4584.39|4587.8|4587.8|4584.39|4584.39|0
1632393910000|2021-09-23 10:45:10|4581.78|4581.78|4584.56|4584.56|4585.63|4585.63|4581.49|4581.49|0
1632393920000|2021-09-23 10:45:20|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|0
1632393950000|2021-09-23 10:45:50|4588.66|4588.66|4589.04|4589.04|4589.04|4589.04|4588.66|4588.66|0
1632393960000|2021-09-23 10:46:00|4589.16|4589.16|4587.8|4587.8|4589.16|4589.16|4587.8|4587.8|0
1632393970000|2021-09-23 10:46:10|4590.53|4590.53|4590.91|4590.91|4591.77|4591.77|4590.53|4590.53|0
1632393980000|2021-09-23 10:46:20|4589.67|4589.67|4589.67|4589.67|4589.67|4589.67|4589.67|4589.67|0
1632393990000|2021-09-23 10:46:30|4589.84|4589.84|4589.84|4589.84|4589.84|4589.84|4589.84|4589.84|0
1632394000000|2021-09-23 10:46:40|4589.59|4589.59|4589.59|4589.59|4589.72|4589.72|4589.59|4589.59|0
1632394010000|2021-09-23 10:46:50|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|0
1632394030000|2021-09-23 10:47:10|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|0
1632394060000|2021-09-23 10:47:40|4588.86|4588.86|4588.94|4588.94|4589.11|4589.11|4588.86|4588.86|0
1632394070000|2021-09-23 10:47:50|4586.46|4586.46|4586.59|4586.59|4586.59|4586.59|4586.46|4586.46|0
1632394080000|2021-09-23 10:48:00|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|0
1632394090000|2021-09-23 10:48:10|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|0
1632394120000|2021-09-23 10:48:40|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|0
1632394130000|2021-09-23 10:48:50|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|0
1632394150000|2021-09-23 10:49:10|4585.35|4585.35|4585.35|4585.35|4585.35|4585.35|4585.35|4585.35|0
1632394210000|2021-09-23 10:50:10|4585.1|4585.1|4585.35|4585.35|4585.35|4585.35|4585.1|4585.1|0
1632394230000|2021-09-23 10:50:30|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|0
1632394250000|2021-09-23 10:50:50|4583|4583|4581.76|4581.76|4583|4583|4581.76|4581.76|0
1632394280000|2021-09-23 10:51:20|4583|4583|4583|4583|4583|4583|4583|4583|0
1632394290000|2021-09-23 10:51:30|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|0
1632394320000|2021-09-23 10:52:00|4583|4583|4582.87|4582.87|4583|4583|4582.87|4582.87|0
1632394330000|2021-09-23 10:52:10|4583.13|4583.13|4583.13|4583.13|4583.13|4583.13|4583.13|4583.13|0
1632394350000|2021-09-23 10:52:30|4583.25|4583.25|4583.13|4583.13|4583.38|4583.38|4583.13|4583.13|0
1632394360000|2021-09-23 10:52:40|4585.61|4585.61|4585.86|4585.86|4585.86|4585.86|4585.61|4585.61|0
1632394380000|2021-09-23 10:53:00|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|0
1632394410000|2021-09-23 10:53:30|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|0
1632394430000|2021-09-23 10:53:50|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1632394460000|2021-09-23 10:54:20|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1632394480000|2021-09-23 10:54:40|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|0
1632394510000|2021-09-23 10:55:10|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|0
1632394540000|2021-09-23 10:55:40|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|0
1632394610000|2021-09-23 10:56:50|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|0
1632394640000|2021-09-23 10:57:20|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1632394680000|2021-09-23 10:58:00|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|0
1632394690000|2021-09-23 10:58:10|4591.7|4591.7|4591.58|4591.58|4591.83|4591.83|4591.58|4591.58|0
1632394700000|2021-09-23 10:58:20|4591.7|4591.7|4591.7|4591.7|4591.7|4591.7|4591.7|4591.7|0
1632394730000|2021-09-23 10:58:50|4591.58|4591.58|4590.34|4590.34|4591.58|4591.58|4590.34|4590.34|0
1632394740000|2021-09-23 10:59:00|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|0
1632394750000|2021-09-23 10:59:10|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1632394800000|2021-09-23 11:00:00|4588.37|4588.37|4589.61|4589.61|4589.61|4589.61|4588.37|4588.37|0
1632394810000|2021-09-23 11:00:10|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1632394830000|2021-09-23 11:00:30|4591.23|4591.23|4591.1|4591.1|4591.23|4591.23|4591.1|4591.1|0
1632394860000|2021-09-23 11:01:00|4592.34|4592.34|4589.06|4589.06|4592.34|4592.34|4589.06|4589.06|0
1632394910000|2021-09-23 11:01:50|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|0
1632394930000|2021-09-23 11:02:10|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|0
1632394980000|2021-09-23 11:03:00|4591.15|4591.15|4589.03|4589.03|4591.15|4591.15|4589.03|4589.03|0
1632394990000|2021-09-23 11:03:10|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|0
1632395010000|2021-09-23 11:03:30|4588.64|4588.64|4588.39|4588.39|4588.64|4588.64|4588.39|4588.39|0
1632395040000|2021-09-23 11:04:00|4587.5|4587.5|4587.5|4587.5|4587.5|4587.5|4587.5|4587.5|0
1632395050000|2021-09-23 11:04:10|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|0
1632395100000|2021-09-23 11:05:00|4587.46|4587.46|4588.7|4588.7|4588.7|4588.7|4587.46|4587.46|0
1632395110000|2021-09-23 11:05:10|4588.19|4588.19|4588.19|4588.19|4588.19|4588.19|4588.19|4588.19|0
1632395120000|2021-09-23 11:05:20|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1632395170000|2021-09-23 11:06:10|4587.43|4587.43|4587.3|4587.3|4587.43|4587.43|4587.3|4587.3|0
1632395180000|2021-09-23 11:06:20|4586.67|4586.67|4586.67|4586.67|4586.67|4586.67|4586.67|4586.67|0
1632395190000|2021-09-23 11:06:30|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|0
1632395220000|2021-09-23 11:07:00|4585.17|4585.17|4585.68|4585.68|4585.93|4585.93|4585.17|4585.17|0
1632395230000|2021-09-23 11:07:10|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|0
1632395240000|2021-09-23 11:07:20|4586.44|4586.44|4586.44|4586.44|4586.44|4586.44|4586.44|4586.44|0
1632395260000|2021-09-23 11:07:40|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1632395280000|2021-09-23 11:08:00|4586.57|4586.57|4586.19|4586.19|4586.57|4586.57|4586.19|4586.19|0
1632395290000|2021-09-23 11:08:10|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|0
1632395300000|2021-09-23 11:08:20|4584.82|4584.82|4583.58|4583.58|4584.82|4584.82|4583.58|4583.58|0
1632395340000|2021-09-23 11:09:00|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|0
1632395360000|2021-09-23 11:09:20|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|0
1632395390000|2021-09-23 11:09:50|4587.3|4587.3|4586.06|4586.06|4587.3|4587.3|4586.06|4586.06|0
1632395400000|2021-09-23 11:10:00|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|0
1632395410000|2021-09-23 11:10:10|4585.93|4585.93|4586.19|4586.19|4586.19|4586.19|4585.93|4585.93|0
1632395450000|2021-09-23 11:10:50|4581.23|4581.23|4580.72|4580.72|4581.23|4581.23|4580.72|4580.72|0
1632395490000|2021-09-23 11:11:30|4581.96|4581.96|4581.84|4581.84|4582.34|4582.34|4581.84|4581.84|0
1632395520000|2021-09-23 11:12:00|4583.08|4583.08|4584.31|4584.31|4584.31|4584.31|4583.08|4583.08|0
1632395530000|2021-09-23 11:12:10|4584.06|4584.06|4584.06|4584.06|4584.06|4584.06|4584.06|4584.06|0
1632395540000|2021-09-23 11:12:20|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|0
1632395560000|2021-09-23 11:12:40|4584.06|4584.06|4584.19|4584.19|4584.19|4584.19|4584.06|4584.06|0
1632395600000|2021-09-23 11:13:20|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|0
1632395670000|2021-09-23 11:14:30|4581.96|4581.96|4581.84|4581.84|4581.96|4581.96|4581.84|4581.84|0
1632395680000|2021-09-23 11:14:40|4582.09|4582.09|4582.47|4582.47|4582.47|4582.47|4582.09|4582.09|0
1632395700000|2021-09-23 11:15:00|4582.73|4582.73|4581.49|4581.49|4582.73|4582.73|4581.49|4581.49|0
1632395710000|2021-09-23 11:15:10|4581.61|4581.61|4581.27|4581.27|4581.61|4581.61|4581.27|4581.27|0
1632395720000|2021-09-23 11:15:20|4581.1|4581.1|4580.89|4580.89|4581.1|4581.1|4580.72|4580.72|0
1632395790000|2021-09-23 11:16:30|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|0
1632395810000|2021-09-23 11:16:50|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1632395820000|2021-09-23 11:17:00|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1632395850000|2021-09-23 11:17:30|4582|4582|4583.24|4583.24|4583.24|4583.24|4582|4582|0
1632395890000|2021-09-23 11:18:10|4582.61|4582.61|4582.61|4582.61|4582.61|4582.61|4582.61|4582.61|0
1632395910000|2021-09-23 11:18:30|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|0
1632395920000|2021-09-23 11:18:40|4584.23|4584.23|4582.99|4582.99|4584.23|4584.23|4582.99|4582.99|0
1632395950000|2021-09-23 11:19:10|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1632396000000|2021-09-23 11:20:00|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1632396210000|2021-09-23 11:23:30|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|0
1632396300000|2021-09-23 11:25:00|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|0
1632396310000|2021-09-23 11:25:10|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|0
1632396370000|2021-09-23 11:26:10|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|0
1632396380000|2021-09-23 11:26:20|4588.07|4588.07|4589.31|4589.31|4589.31|4589.31|4588.07|4588.07|0
1632396390000|2021-09-23 11:26:30|4593.03|4593.03|4593.03|4593.03|4593.03|4593.03|4591.79|4591.79|0
1632396400000|2021-09-23 11:26:40|4592.65|4592.65|4592.39|4592.39|4592.65|4592.65|4592.39|4592.39|0
1632396410000|2021-09-23 11:26:50|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|4592.27|0
1632396430000|2021-09-23 11:27:10|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|0
1632396440000|2021-09-23 11:27:20|4592.52|4592.52|4591.41|4591.41|4592.65|4592.65|4591.41|4591.41|0
1632396470000|2021-09-23 11:27:50|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|0
1632396480000|2021-09-23 11:28:00|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|0
1632396540000|2021-09-23 11:29:00|4587.18|4587.18|4585.95|4585.95|4587.18|4587.18|4585.95|4585.95|0
1632396560000|2021-09-23 11:29:20|4587.18|4587.18|4587.18|4587.18|4587.18|4587.18|4587.18|4587.18|0
1632396610000|2021-09-23 11:30:10|4587.01|4587.01|4586.84|4586.84|4587.01|4587.01|4586.67|4586.67|0
1632396650000|2021-09-23 11:30:50|4586.67|4586.67|4586.67|4586.67|4586.67|4586.67|4586.67|4586.67|0
1632396660000|2021-09-23 11:31:00|4585.4|4585.4|4582.93|4582.93|4585.4|4585.4|4582.93|4582.93|0
1632396680000|2021-09-23 11:31:20|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|0
1632396710000|2021-09-23 11:31:50|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|0
1632396720000|2021-09-23 11:32:00|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|0
1632396730000|2021-09-23 11:32:10|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1632396760000|2021-09-23 11:32:40|4579.94|4579.94|4581.18|4581.18|4581.18|4581.18|4579.94|4579.94|0
1632396800000|2021-09-23 11:33:20|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|0
1632396810000|2021-09-23 11:33:30|4582.54|4582.54|4583.78|4583.78|4583.78|4583.78|4582.54|4582.54|0
1632396820000|2021-09-23 11:33:40|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|0
1632396840000|2021-09-23 11:34:00|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|0
1632396850000|2021-09-23 11:34:10|4582.85|4582.85|4583.02|4583.02|4583.02|4583.02|4582.85|4582.85|0
1632396860000|2021-09-23 11:34:20|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|0
1632396870000|2021-09-23 11:34:30|4581.28|4581.28|4581.4|4581.4|4581.4|4581.4|4581.28|4581.28|0
1632396920000|2021-09-23 11:35:20|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|0
1632396940000|2021-09-23 11:35:40|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|0
1632396960000|2021-09-23 11:36:00|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|0
1632396970000|2021-09-23 11:36:10|4579.01|4579.01|4580.25|4580.25|4580.25|4580.25|4579.01|4579.01|0
1632397000000|2021-09-23 11:36:40|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1632397030000|2021-09-23 11:37:10|4580|4580|4580.25|4580.25|4580.25|4580.25|4580|4580|0
1632397040000|2021-09-23 11:37:20|4580.63|4580.63|4580.76|4580.76|4580.76|4580.76|4580.5|4580.5|0
1632397090000|2021-09-23 11:38:10|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1632397120000|2021-09-23 11:38:40|4579.14|4579.14|4579.26|4579.26|4579.26|4579.26|4579.14|4579.14|0
1632397130000|2021-09-23 11:38:50|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|0
1632397150000|2021-09-23 11:39:10|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|0
1632397190000|2021-09-23 11:39:50|4582|4582|4581.78|4581.78|4582.12|4582.12|4581.78|4581.78|0
1632397220000|2021-09-23 11:40:20|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|0
1632397320000|2021-09-23 11:42:00|4582.42|4582.42|4582.16|4582.16|4582.42|4582.42|4582.16|4582.16|0
1632397340000|2021-09-23 11:42:20|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|0
1632397370000|2021-09-23 11:42:50|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|0
1632397380000|2021-09-23 11:43:00|4582.8|4582.8|4582.8|4582.8|4582.8|4582.8|4582.8|4582.8|0
1632397430000|2021-09-23 11:43:50|4581.56|4581.56|4581.56|4581.56|4581.56|4581.56|4581.56|4581.56|0
1632397470000|2021-09-23 11:44:30|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|0
1632397480000|2021-09-23 11:44:40|4581.56|4581.56|4582.8|4582.8|4582.8|4582.8|4581.56|4581.56|0
1632397490000|2021-09-23 11:44:50|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|0
1632397500000|2021-09-23 11:45:00|4587.93|4587.93|4588.27|4588.27|4588.27|4588.27|4587.93|4587.93|0
1632397540000|2021-09-23 11:45:40|4587.89|4587.89|4587.89|4587.89|4587.89|4587.89|4587.89|4587.89|0
1632397570000|2021-09-23 11:46:10|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|0
1632397590000|2021-09-23 11:46:30|4584.17|4584.17|4584.3|4584.3|4584.3|4584.3|4584.17|4584.17|0
1632397600000|2021-09-23 11:46:40|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|0
1632397650000|2021-09-23 11:47:30|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|0
1632397660000|2021-09-23 11:47:40|4582.55|4582.55|4582.55|4582.55|4582.55|4582.55|4582.55|4582.55|0
1632397760000|2021-09-23 11:49:20|4583.79|4583.79|4582.55|4582.55|4583.79|4583.79|4582.55|4582.55|0
1632397870000|2021-09-23 11:51:10|4582.3|4582.3|4580.93|4580.93|4582.3|4582.3|4580.93|4580.93|0
1632397900000|2021-09-23 11:51:40|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1632397920000|2021-09-23 11:52:00|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1632398060000|2021-09-23 11:54:20|4581.06|4581.06|4581.19|4581.19|4581.19|4581.19|4581.06|4581.06|0
1632398080000|2021-09-23 11:54:40|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|0
1632398090000|2021-09-23 11:54:50|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|0
1632398150000|2021-09-23 11:55:50|4580.72|4580.72|4580.55|4580.55|4580.72|4580.72|4580.55|4580.55|0
1632398200000|2021-09-23 11:56:40|4580.17|4580.17|4580.42|4580.42|4580.42|4580.42|4580.17|4580.17|0
1632398260000|2021-09-23 11:57:40|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1632398290000|2021-09-23 11:58:10|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1632398300000|2021-09-23 11:58:20|4575.47|4575.47|4575.47|4575.47|4575.47|4575.47|4575.34|4575.34|0
1632398330000|2021-09-23 11:58:50|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1632398390000|2021-09-23 11:59:50|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|0
1632398400000|2021-09-23 12:00:00|4578.12|4578.12|4576.88|4576.88|4578.12|4578.12|4576.88|4576.88|0
1632398420000|2021-09-23 12:00:20|4576.62|4576.62|4575|4575|4576.62|4576.62|4575|4575|0
1632398490000|2021-09-23 12:01:30|4574.88|4574.88|4575.26|4575.26|4575.26|4575.26|4574.88|4574.88|0
1632398520000|2021-09-23 12:02:00|4574.88|4574.88|4574.88|4574.88|4574.88|4574.88|4574.88|4574.88|0
1632398630000|2021-09-23 12:03:50|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|0
1632398640000|2021-09-23 12:04:00|4574.62|4574.62|4575.48|4575.48|4575.48|4575.48|4573|4573|0
1632398700000|2021-09-23 12:05:00|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1632398710000|2021-09-23 12:05:10|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1632398730000|2021-09-23 12:05:30|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|0
1632398750000|2021-09-23 12:05:50|4573.95|4573.95|4573.95|4573.95|4573.95|4573.95|4573.95|4573.95|0
1632398770000|2021-09-23 12:06:10|4575.19|4575.19|4575.19|4575.19|4575.19|4575.19|4575.19|4575.19|0
1632398780000|2021-09-23 12:06:20|4575.31|4575.31|4575.31|4575.31|4575.31|4575.31|4575.31|4575.31|0
1632398800000|2021-09-23 12:06:40|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|0
1632398880000|2021-09-23 12:08:00|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|0
1632398900000|2021-09-23 12:08:20|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1632398910000|2021-09-23 12:08:30|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|0
1632398940000|2021-09-23 12:09:00|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1632398970000|2021-09-23 12:09:30|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|4579.67|0
1632399010000|2021-09-23 12:10:10|4579.79|4579.79|4579.54|4579.54|4579.79|4579.79|4579.54|4579.54|0
1632399030000|2021-09-23 12:10:30|4580.78|4580.78|4579.54|4579.54|4580.78|4580.78|4579.54|4579.54|0
1632399050000|2021-09-23 12:10:50|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|0
1632399140000|2021-09-23 12:12:20|4581.03|4581.03|4581.03|4581.03|4581.03|4581.03|4581.03|4581.03|0
1632399190000|2021-09-23 12:13:10|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|0
1632399230000|2021-09-23 12:13:50|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|0
1632399270000|2021-09-23 12:14:30|4580.44|4580.44|4580.31|4580.31|4580.44|4580.44|4580.31|4580.31|0
1632399290000|2021-09-23 12:14:50|4580.44|4580.44|4580.57|4580.57|4580.57|4580.57|4580.44|4580.44|0
1632399300000|2021-09-23 12:15:00|4580.95|4580.95|4580.61|4580.61|4580.95|4580.95|4580.61|4580.61|0
1632399330000|2021-09-23 12:15:30|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1632399350000|2021-09-23 12:15:50|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|0
1632399360000|2021-09-23 12:16:00|4580.99|4580.99|4581.5|4581.5|4581.5|4581.5|4580.99|4580.99|0
1632399440000|2021-09-23 12:17:20|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1632399450000|2021-09-23 12:17:30|4581.88|4581.88|4582.39|4582.39|4582.39|4582.39|4581.88|4581.88|0
1632399460000|2021-09-23 12:17:40|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|0
1632399480000|2021-09-23 12:18:00|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1632399500000|2021-09-23 12:18:20|4582.59|4582.59|4581.96|4581.96|4582.59|4582.59|4581.96|4581.96|0
1632399520000|2021-09-23 12:18:40|4581.7|4581.7|4580.47|4580.47|4581.83|4581.83|4580.47|4580.47|0
1632399550000|2021-09-23 12:19:10|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1632399590000|2021-09-23 12:19:50|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1632399610000|2021-09-23 12:20:10|4580.34|4580.34|4580.21|4580.21|4580.34|4580.34|4580.21|4580.21|0
1632399670000|2021-09-23 12:21:10|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|0
1632399680000|2021-09-23 12:21:20|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1632399720000|2021-09-23 12:22:00|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1632399750000|2021-09-23 12:22:30|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|0
1632399810000|2021-09-23 12:23:30|4579.48|4579.48|4578.24|4578.24|4579.48|4579.48|4578.24|4578.24|0
1632399960000|2021-09-23 12:26:00|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|0
1632399970000|2021-09-23 12:26:10|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|0
1632400070000|2021-09-23 12:27:50|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|4575.51|0
1632400080000|2021-09-23 12:28:00|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|4575.13|0
1632400090000|2021-09-23 12:28:10|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|0
1632400100000|2021-09-23 12:28:20|4574.5|4574.5|4574.37|4574.37|4574.5|4574.5|4574.37|4574.37|0
1632400160000|2021-09-23 12:29:20|4573.86|4573.86|4573.99|4573.99|4573.99|4573.99|4573.86|4573.86|0
1632400170000|2021-09-23 12:29:30|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|0
1632400190000|2021-09-23 12:29:50|4572.88|4572.88|4572.88|4572.88|4572.88|4572.88|4572.88|4572.88|0
1632400200000|2021-09-23 12:30:00|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|0
1632400240000|2021-09-23 12:30:40|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|0
1632400280000|2021-09-23 12:31:20|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|0
1632400320000|2021-09-23 12:32:00|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|0
1632400360000|2021-09-23 12:32:40|4573.61|4573.61|4574.85|4574.85|4574.85|4574.85|4573.61|4573.61|0
1632400390000|2021-09-23 12:33:10|4574.97|4574.97|4575.1|4575.1|4575.1|4575.1|4574.97|4574.97|0
1632400400000|2021-09-23 12:33:20|4575.35|4575.35|4575.61|4575.61|4575.61|4575.61|4575.35|4575.35|0
1632400520000|2021-09-23 12:35:20|4575.73|4575.73|4575.99|4575.99|4575.99|4575.99|4575.73|4575.73|0
1632400560000|2021-09-23 12:36:00|4575.73|4575.73|4575.61|4575.61|4575.73|4575.73|4575.61|4575.61|0
1632400570000|2021-09-23 12:36:10|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|0
1632400630000|2021-09-23 12:37:10|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|0
1632400650000|2021-09-23 12:37:30|4574.88|4574.88|4574.75|4574.75|4575|4575|4574.75|4574.75|0
1632400670000|2021-09-23 12:37:50|4573.51|4573.51|4573.51|4573.51|4573.51|4573.51|4573.51|4573.51|0
1632400740000|2021-09-23 12:39:00|4574.75|4574.75|4575.99|4575.99|4575.99|4575.99|4574.75|4574.75|0
1632400790000|2021-09-23 12:39:50|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|0
1632400810000|2021-09-23 12:40:10|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|0
1632400870000|2021-09-23 12:41:10|4574.24|4574.24|4574.24|4574.24|4574.24|4574.24|4574.24|4574.24|0
1632400900000|2021-09-23 12:41:40|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|4574.11|0
1632400910000|2021-09-23 12:41:50|4574.24|4574.24|4574.37|4574.37|4574.37|4574.37|4574.24|4574.24|0
1632400920000|2021-09-23 12:42:00|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|0
1632400930000|2021-09-23 12:42:10|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|0
1632400970000|2021-09-23 12:42:50|4571.89|4571.89|4571.64|4571.64|4571.89|4571.89|4571.64|4571.64|0
1632400990000|2021-09-23 12:43:10|4570.4|4570.4|4568.78|4568.78|4570.4|4570.4|4568.78|4568.78|0
1632401010000|2021-09-23 12:43:30|4569.16|4569.16|4570.4|4570.4|4570.4|4570.4|4569.16|4569.16|0
1632401050000|2021-09-23 12:44:10|4570.65|4570.65|4570.78|4570.78|4570.9|4570.9|4570.65|4570.65|0
1632401080000|2021-09-23 12:44:40|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|4571.29|0
1632401290000|2021-09-23 12:48:10|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|0
1632401340000|2021-09-23 12:49:00|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|0
1632401370000|2021-09-23 12:49:30|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|0
1632401380000|2021-09-23 12:49:40|4570.65|4570.65|4568.17|4568.17|4570.65|4570.65|4568.17|4568.17|0
1632401400000|2021-09-23 12:50:00|4568.3|4568.3|4569.54|4569.54|4569.54|4569.54|4568.3|4568.3|0
1632401490000|2021-09-23 12:51:30|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|0
1632401510000|2021-09-23 12:51:50|4568.43|4568.43|4568.55|4568.55|4568.55|4568.55|4568.43|4568.43|0
1632401520000|2021-09-23 12:52:00|4569.79|4569.79|4569.67|4569.67|4569.79|4569.79|4569.67|4569.67|0
1632401570000|2021-09-23 12:52:50|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|0
1632401610000|2021-09-23 12:53:30|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|0
1632401650000|2021-09-23 12:54:10|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|0
1632401700000|2021-09-23 12:55:00|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|0
1632401740000|2021-09-23 12:55:40|4567.44|4567.44|4567.57|4567.57|4567.57|4567.57|4567.44|4567.44|0
1632401860000|2021-09-23 12:57:40|4567.44|4567.44|4567.19|4567.19|4567.44|4567.44|4567.19|4567.19|0
1632401890000|2021-09-23 12:58:10|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|0
1632401950000|2021-09-23 12:59:10|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|0
1632401960000|2021-09-23 12:59:20|4567.57|4567.57|4567.82|4567.82|4567.82|4567.82|4567.57|4567.57|0
1632401980000|2021-09-23 12:59:40|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|0
1632402010000|2021-09-23 13:00:10|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|0
1632402070000|2021-09-23 13:01:10|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|0
1632402080000|2021-09-23 13:01:20|4567.09|4567.09|4568.33|4568.33|4568.33|4568.33|4567.09|4567.09|0
1632402140000|2021-09-23 13:02:20|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|0
1632402170000|2021-09-23 13:02:50|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|4566.96|0
1632402260000|2021-09-23 13:04:20|4567.3|4567.3|4566.07|4566.07|4567.3|4567.3|4566.07|4566.07|0
1632402280000|2021-09-23 13:04:40|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|0
1632402300000|2021-09-23 13:05:00|4566.28|4566.28|4566.15|4566.15|4566.28|4566.28|4566.15|4566.15|0
1632402320000|2021-09-23 13:05:20|4565.9|4565.9|4564.66|4564.66|4565.9|4565.9|4564.66|4564.66|0
1632402350000|2021-09-23 13:05:50|4565.29|4565.29|4565.42|4565.42|4565.42|4565.42|4565.29|4565.29|0
1632402370000|2021-09-23 13:06:10|4565.54|4565.54|4564.05|4564.05|4565.54|4565.54|4564.05|4564.05|0
1632402380000|2021-09-23 13:06:20|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|0
1632402400000|2021-09-23 13:06:40|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1632402420000|2021-09-23 13:07:00|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|0
1632402430000|2021-09-23 13:07:10|4564.78|4564.78|4563.54|4563.54|4564.78|4564.78|4563.54|4563.54|0
1632402460000|2021-09-23 13:07:40|4563.8|4563.8|4563.67|4563.67|4563.8|4563.8|4563.67|4563.67|0
1632402470000|2021-09-23 13:07:50|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|0
1632402480000|2021-09-23 13:08:00|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|0
1632402490000|2021-09-23 13:08:10|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|0
1632402530000|2021-09-23 13:08:50|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|0
1632402580000|2021-09-23 13:09:40|4563.8|4563.8|4562.56|4562.56|4563.8|4563.8|4562.56|4562.56|0
1632402670000|2021-09-23 13:11:10|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1632402690000|2021-09-23 13:11:30|4561.19|4561.19|4560.68|4560.68|4561.19|4561.19|4560.68|4560.68|0
1632402710000|2021-09-23 13:11:50|4560.56|4560.56|4560.43|4560.43|4560.56|4560.56|4560.43|4560.43|0
1632402740000|2021-09-23 13:12:20|4561.67|4561.67|4561.67|4561.67|4561.67|4561.67|4561.67|4561.67|0
1632402810000|2021-09-23 13:13:30|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1632402830000|2021-09-23 13:13:50|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|0
1632402840000|2021-09-23 13:14:00|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|0
1632402860000|2021-09-23 13:14:20|4562.23|4562.23|4562.1|4562.1|4562.23|4562.23|4562.1|4562.1|0
1632402890000|2021-09-23 13:14:50|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|0
1632402950000|2021-09-23 13:15:50|4562.1|4562.1|4562.1|4562.1|4562.1|4562.1|4562.1|4562.1|0
1632402960000|2021-09-23 13:16:00|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|0
1632402980000|2021-09-23 13:16:20|4562.1|4562.1|4562.27|4562.27|4562.27|4562.27|4562.1|4562.1|0
1632403050000|2021-09-23 13:17:30|4560.78|4560.78|4560.65|4560.65|4560.78|4560.78|4560.65|4560.65|0
1632403090000|2021-09-23 13:18:10|4560.91|4560.91|4560.91|4560.91|4561.03|4561.03|4560.91|4560.91|0
1632403100000|2021-09-23 13:18:20|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|0
1632403140000|2021-09-23 13:19:00|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|4559.54|0
1632403210000|2021-09-23 13:20:10|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1632403250000|2021-09-23 13:20:50|4562.02|4562.02|4563.64|4563.64|4563.64|4563.64|4562.02|4562.02|0
1632403270000|2021-09-23 13:21:10|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|0
1632403280000|2021-09-23 13:21:20|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1632403330000|2021-09-23 13:22:10|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|0
1632403400000|2021-09-23 13:23:20|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1632403450000|2021-09-23 13:24:10|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|0
1632403460000|2021-09-23 13:24:20|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1632403470000|2021-09-23 13:24:30|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1632403510000|2021-09-23 13:25:10|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1632403520000|2021-09-23 13:25:20|4565.13|4565.13|4564.96|4564.96|4565.13|4565.13|4564.96|4564.96|0
1632403570000|2021-09-23 13:26:10|4565.22|4565.22|4565.34|4565.34|4565.34|4565.34|4565.22|4565.22|0
1632403580000|2021-09-23 13:26:20|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1632403650000|2021-09-23 13:27:30|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|0
1632403730000|2021-09-23 13:28:50|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1632403740000|2021-09-23 13:29:00|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|0
1632403750000|2021-09-23 13:29:10|4566.02|4566.02|4566.53|4566.53|4566.53|4566.53|4566.02|4566.02|0
1632403770000|2021-09-23 13:29:30|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|0
1632403800000|2021-09-23 13:30:00|4566.53|4566.53|4568.23|4568.23|4568.23|4568.23|4566.36|4566.36|0
1632403810000|2021-09-23 13:30:10|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|0
1632403840000|2021-09-23 13:30:40|4568.11|4568.11|4569.47|4569.47|4569.47|4569.47|4568.11|4568.11|0
1632403860000|2021-09-23 13:31:00|4569.6|4569.6|4569.47|4569.47|4569.6|4569.6|4569.47|4569.47|0
1632403870000|2021-09-23 13:31:10|4569.35|4569.35|4571.32|4571.32|4571.32|4571.32|4568.84|4568.84|0
1632403880000|2021-09-23 13:31:20|4571.44|4571.44|4572.81|4572.81|4572.81|4572.81|4571.44|4571.44|0
1632403900000|2021-09-23 13:31:40|4572.94|4572.94|4572.94|4572.94|4572.94|4572.94|4572.94|4572.94|0
1632403910000|2021-09-23 13:31:50|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1632403930000|2021-09-23 13:32:10|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|0
1632403950000|2021-09-23 13:32:30|4571.19|4571.19|4572.43|4572.43|4572.43|4572.43|4571.19|4571.19|0
1632403960000|2021-09-23 13:32:40|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|0
1632403970000|2021-09-23 13:32:50|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|0
1632403980000|2021-09-23 13:33:00|4571.67|4571.67|4569.19|4569.19|4571.67|4571.67|4569.19|4569.19|0
1632403990000|2021-09-23 13:33:10|4567.95|4567.95|4566.71|4566.71|4567.95|4567.95|4566.71|4566.71|0
1632404030000|2021-09-23 13:33:50|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|4567.95|0
1632404040000|2021-09-23 13:34:00|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|4566.96|4566.96|0
1632404060000|2021-09-23 13:34:20|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|4567.86|0
1632404080000|2021-09-23 13:34:40|4566.62|4566.62|4567.01|4567.01|4567.01|4567.01|4565.38|4565.38|0
1632404090000|2021-09-23 13:34:50|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|4567.13|0
1632404160000|2021-09-23 13:36:00|4568.37|4568.37|4568.63|4568.63|4568.63|4568.63|4568.37|4568.37|0
1632404170000|2021-09-23 13:36:10|4568.75|4568.75|4568.75|4568.75|4568.75|4568.75|4568.75|4568.75|0
1632404180000|2021-09-23 13:36:20|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|0
1632404190000|2021-09-23 13:36:30|4569.18|4569.18|4570.54|4570.54|4570.54|4570.54|4569.05|4569.05|0
1632404220000|2021-09-23 13:37:00|4570.42|4570.42|4570.42|4570.42|4570.42|4570.42|4570.42|4570.42|0
1632404240000|2021-09-23 13:37:20|4570.54|4570.54|4570.8|4570.8|4570.8|4570.8|4570.54|4570.54|0
1632404260000|2021-09-23 13:37:40|4570.97|4570.97|4571.14|4571.14|4571.14|4571.14|4570.97|4570.97|0
1632404270000|2021-09-23 13:37:50|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1632404280000|2021-09-23 13:38:00|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|0
1632404330000|2021-09-23 13:38:50|4570.76|4570.76|4571.99|4571.99|4571.99|4571.99|4570.76|4570.76|0
1632404350000|2021-09-23 13:39:10|4572.63|4572.63|4574|4574|4574|4574|4572.63|4572.63|0
1632404370000|2021-09-23 13:39:30|4576.47|4576.47|4576.47|4576.47|4576.47|4576.47|4576.47|4576.47|0
1632404380000|2021-09-23 13:39:40|4576.6|4576.6|4575.36|4575.36|4576.6|4576.6|4575.36|4575.36|0
1632404440000|2021-09-23 13:40:40|4574.98|4574.98|4574.98|4574.98|4574.98|4574.98|4574.98|4574.98|0
1632404450000|2021-09-23 13:40:50|4574.85|4574.85|4574.85|4574.85|4574.85|4574.85|4574.85|4574.85|0
1632404460000|2021-09-23 13:41:00|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1632404470000|2021-09-23 13:41:10|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|0
1632404480000|2021-09-23 13:41:20|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1632404490000|2021-09-23 13:41:30|4578.7|4578.7|4577.21|4577.21|4578.7|4578.7|4577.21|4577.21|0
1632404500000|2021-09-23 13:41:40|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|0
1632404580000|2021-09-23 13:43:00|4577.21|4577.21|4577.46|4577.46|4577.46|4577.46|4577.21|4577.21|0
1632404600000|2021-09-23 13:43:20|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1632404610000|2021-09-23 13:43:30|4577.21|4577.21|4578.44|4578.44|4578.44|4578.44|4577.21|4577.21|0
1632404720000|2021-09-23 13:45:20|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1632404740000|2021-09-23 13:45:40|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|0
1632404760000|2021-09-23 13:46:00|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1632404780000|2021-09-23 13:46:20|4579.08|4579.08|4578.19|4578.19|4579.08|4579.08|4578.19|4578.19|0
1632404810000|2021-09-23 13:46:50|4576.95|4576.95|4577.08|4577.08|4577.08|4577.08|4576.95|4576.95|0
1632404830000|2021-09-23 13:47:10|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|0
1632404860000|2021-09-23 13:47:40|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|0
1632404890000|2021-09-23 13:48:10|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|0
1632404920000|2021-09-23 13:48:40|4575.71|4575.71|4575.33|4575.33|4575.71|4575.71|4575.33|4575.33|0
1632404940000|2021-09-23 13:49:00|4575.2|4575.2|4575.08|4575.08|4575.2|4575.2|4575.08|4575.08|0
1632404960000|2021-09-23 13:49:20|4573.84|4573.84|4573.84|4573.84|4573.84|4573.84|4573.84|4573.84|0
1632404980000|2021-09-23 13:49:40|4573.71|4573.71|4573.71|4573.71|4573.71|4573.71|4573.71|4573.71|0
1632405000000|2021-09-23 13:50:00|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|0
1632405010000|2021-09-23 13:50:10|4573.46|4573.46|4573.58|4573.58|4573.58|4573.58|4573.46|4573.46|0
1632405020000|2021-09-23 13:50:20|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|0
1632405030000|2021-09-23 13:50:30|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|0
1632405040000|2021-09-23 13:50:40|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|0
1632405050000|2021-09-23 13:50:50|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|0
1632405060000|2021-09-23 13:51:00|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|4571.49|0
1632405070000|2021-09-23 13:51:10|4571.61|4571.61|4571.36|4571.36|4571.61|4571.61|4571.36|4571.36|0
1632405080000|2021-09-23 13:51:20|4570.12|4570.12|4568.88|4568.88|4570.12|4570.12|4568.88|4568.88|0
1632405100000|2021-09-23 13:51:40|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1632405120000|2021-09-23 13:52:00|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|0
1632405130000|2021-09-23 13:52:10|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1632405140000|2021-09-23 13:52:20|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|0
1632405170000|2021-09-23 13:52:50|4566.78|4566.78|4566.78|4566.78|4566.78|4566.78|4566.78|4566.78|0
1632405210000|2021-09-23 13:53:30|4566.91|4566.91|4566.91|4566.91|4566.91|4566.91|4566.91|4566.91|0
1632405220000|2021-09-23 13:53:40|4566.78|4566.78|4567.04|4567.04|4567.04|4567.04|4566.78|4566.78|0
1632405240000|2021-09-23 13:54:00|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1632405270000|2021-09-23 13:54:30|4567.04|4567.04|4565.8|4565.8|4567.04|4567.04|4565.8|4565.8|0
1632405280000|2021-09-23 13:54:40|4563.32|4563.32|4562.64|4562.64|4564.56|4564.56|4562.64|4562.64|0
1632405300000|2021-09-23 13:55:00|4562.77|4562.77|4562.77|4562.77|4562.77|4562.77|4562.77|4562.77|0
1632405310000|2021-09-23 13:55:10|4564.01|4564.01|4565.25|4565.25|4565.25|4565.25|4564.01|4564.01|0
1632405340000|2021-09-23 13:55:40|4565.5|4565.5|4568.11|4568.11|4568.11|4568.11|4565.5|4565.5|0
1632405380000|2021-09-23 13:56:20|4568.62|4568.62|4568.11|4568.11|4568.62|4568.62|4568.11|4568.11|0
1632405390000|2021-09-23 13:56:30|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|0
1632405400000|2021-09-23 13:56:40|4569.09|4569.09|4567.85|4567.85|4569.09|4569.09|4567.85|4567.85|0
1632405420000|2021-09-23 13:57:00|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|0
1632405450000|2021-09-23 13:57:30|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|0
1632405480000|2021-09-23 13:58:00|4566.36|4566.36|4566.36|4566.36|4566.36|4566.36|4566.36|4566.36|0
1632405560000|2021-09-23 13:59:20|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|0
1632405570000|2021-09-23 13:59:30|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|0
1632405600000|2021-09-23 14:00:00|4567.22|4567.22|4567.22|4567.22|4567.22|4567.22|4567.22|4567.22|0
1632405610000|2021-09-23 14:00:10|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|0
1632405630000|2021-09-23 14:00:30|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|0
1632405660000|2021-09-23 14:01:00|4565.12|4565.12|4565.25|4565.25|4565.25|4565.25|4565.12|4565.12|0
1632405670000|2021-09-23 14:01:10|4566.49|4566.49|4567.85|4567.85|4567.85|4567.85|4566.49|4566.49|0
1632405680000|2021-09-23 14:01:20|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|0
1632405700000|2021-09-23 14:01:40|4567.98|4567.98|4568.23|4568.23|4568.23|4568.23|4567.98|4567.98|0
1632405720000|2021-09-23 14:02:00|4567.98|4567.98|4568.11|4568.11|4568.11|4568.11|4567.98|4567.98|0
1632405790000|2021-09-23 14:03:10|4569.35|4569.35|4574.3|4574.3|4574.3|4574.3|4569.35|4569.35|0
1632405800000|2021-09-23 14:03:20|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|0
1632405820000|2021-09-23 14:03:40|4576.78|4576.78|4576.78|4576.78|4576.78|4576.78|4576.78|4576.78|0
1632405850000|2021-09-23 14:04:10|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|0
1632405860000|2021-09-23 14:04:20|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|0
1632405870000|2021-09-23 14:04:30|4574.18|4574.18|4574.18|4574.18|4574.18|4574.18|4574.18|4574.18|0
1632405880000|2021-09-23 14:04:40|4574.56|4574.56|4574.56|4574.56|4574.56|4574.56|4574.56|4574.56|0
1632405890000|2021-09-23 14:04:50|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|0
1632405960000|2021-09-23 14:06:00|4574.56|4574.56|4573.32|4573.32|4574.56|4574.56|4573.32|4573.32|0
1632405980000|2021-09-23 14:06:20|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1632406030000|2021-09-23 14:07:10|4572.33|4572.33|4573.22|4573.22|4573.35|4573.35|4572.33|4572.33|0
1632406040000|2021-09-23 14:07:20|4574.46|4574.46|4572.97|4572.97|4574.46|4574.46|4572.97|4572.97|0
1632406060000|2021-09-23 14:07:40|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|0
1632406070000|2021-09-23 14:07:50|4570.62|4570.62|4569.5|4569.5|4570.62|4570.62|4569.5|4569.5|0
1632406080000|2021-09-23 14:08:00|4569.38|4569.38|4569.55|4569.55|4569.55|4569.55|4569.38|4569.38|0
1632406090000|2021-09-23 14:08:10|4569.67|4569.67|4569.67|4569.67|4569.67|4569.67|4569.67|4569.67|0
1632406110000|2021-09-23 14:08:30|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|0
1632406140000|2021-09-23 14:09:00|4568.31|4568.31|4568.18|4568.18|4568.31|4568.31|4568.05|4568.05|0
1632406150000|2021-09-23 14:09:10|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|0
1632406200000|2021-09-23 14:10:00|4568.14|4568.14|4568.14|4568.14|4568.14|4568.14|4568.14|4568.14|0
1632406230000|2021-09-23 14:10:30|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|0
1632406240000|2021-09-23 14:10:40|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|0
1632406250000|2021-09-23 14:10:50|4567.15|4567.15|4567.41|4567.41|4567.41|4567.41|4567.15|4567.15|0
1632406270000|2021-09-23 14:11:10|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|0
1632406300000|2021-09-23 14:11:40|4567.91|4567.91|4568.17|4568.17|4568.17|4568.17|4567.91|4567.91|0
1632406310000|2021-09-23 14:11:50|4568.42|4568.42|4568.68|4568.68|4568.68|4568.68|4568.42|4568.42|0
1632406320000|2021-09-23 14:12:00|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|0
1632406330000|2021-09-23 14:12:10|4568.3|4568.3|4569.15|4569.15|4569.53|4569.53|4568.17|4568.17|0
1632406350000|2021-09-23 14:12:30|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|0
1632406380000|2021-09-23 14:13:00|4569.15|4569.15|4568.9|4568.9|4569.15|4569.15|4568.9|4568.9|0
1632406430000|2021-09-23 14:13:50|4569.07|4569.07|4569.58|4569.58|4569.58|4569.58|4569.07|4569.07|0
1632406440000|2021-09-23 14:14:00|4569.33|4569.33|4568.82|4568.82|4569.33|4569.33|4568.82|4568.82|0
1632406530000|2021-09-23 14:15:30|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|0
1632406560000|2021-09-23 14:16:00|4567.7|4567.7|4567.45|4567.45|4567.7|4567.7|4567.45|4567.45|0
1632406580000|2021-09-23 14:16:20|4567.58|4567.58|4567.7|4567.7|4567.7|4567.7|4567.58|4567.58|0
1632406600000|2021-09-23 14:16:40|4568.94|4568.94|4570.18|4570.18|4570.18|4570.18|4568.94|4568.94|0
1632406620000|2021-09-23 14:17:00|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1632406630000|2021-09-23 14:17:10|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|0
1632406640000|2021-09-23 14:17:20|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1632406650000|2021-09-23 14:17:30|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|0
1632406660000|2021-09-23 14:17:40|4570.05|4570.05|4570.05|4570.05|4570.05|4570.05|4570.05|4570.05|0
1632406700000|2021-09-23 14:18:20|4568.82|4568.82|4567.58|4567.58|4568.82|4568.82|4567.58|4567.58|0
1632406720000|2021-09-23 14:18:40|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|0
1632406730000|2021-09-23 14:18:50|4567.58|4567.58|4567.58|4567.58|4567.58|4567.58|4567.45|4567.45|0
1632406740000|2021-09-23 14:19:00|4568.82|4568.82|4568.82|4568.82|4568.82|4568.82|4568.82|4568.82|0
1632406770000|2021-09-23 14:19:30|4570.05|4570.05|4571.29|4571.29|4571.29|4571.29|4570.05|4570.05|0
1632406780000|2021-09-23 14:19:40|4571.42|4571.42|4572.66|4572.66|4572.66|4572.66|4571.42|4571.42|0
1632406790000|2021-09-23 14:19:50|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|0
1632406820000|2021-09-23 14:20:20|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|0
1632406830000|2021-09-23 14:20:30|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|0
1632406860000|2021-09-23 14:21:00|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|0
1632406880000|2021-09-23 14:21:20|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|0
1632406890000|2021-09-23 14:21:30|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|0
1632406930000|2021-09-23 14:22:10|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|0
1632406950000|2021-09-23 14:22:30|4569.58|4569.58|4567.23|4567.23|4569.58|4569.58|4567.1|4567.1|0
1632406980000|2021-09-23 14:23:00|4568.47|4568.47|4569.7|4569.7|4569.7|4569.7|4568.47|4568.47|0
1632407010000|2021-09-23 14:23:30|4570.94|4570.94|4570.69|4570.69|4570.94|4570.94|4570.69|4570.69|0
1632407050000|2021-09-23 14:24:10|4570.82|4570.82|4570.94|4570.94|4570.94|4570.94|4570.82|4570.82|0
1632407070000|2021-09-23 14:24:30|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|0
1632407090000|2021-09-23 14:24:50|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|0
1632407140000|2021-09-23 14:25:40|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|0
1632407170000|2021-09-23 14:26:10|4567.96|4567.96|4567.96|4567.96|4567.96|4567.96|4567.96|4567.96|0
1632407200000|2021-09-23 14:26:40|4567.7|4567.7|4567.45|4567.45|4567.7|4567.7|4567.45|4567.45|0
1632407230000|2021-09-23 14:27:10|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|0
1632407240000|2021-09-23 14:27:20|4564.97|4564.97|4563.73|4563.73|4564.97|4564.97|4563.73|4563.73|0
1632407280000|2021-09-23 14:28:00|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|0
1632407390000|2021-09-23 14:29:50|4562.49|4562.49|4562.49|4562.49|4563.73|4563.73|4562.49|4562.49|0
1632407400000|2021-09-23 14:30:00|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|4564.97|0
1632407480000|2021-09-23 14:31:20|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|0
1632407520000|2021-09-23 14:32:00|4564.97|4564.97|4566.21|4566.21|4566.21|4566.21|4564.97|4564.97|0
1632407560000|2021-09-23 14:32:40|4566.46|4566.46|4565.95|4565.95|4566.46|4566.46|4565.95|4565.95|0
1632407570000|2021-09-23 14:32:50|4566.2|4566.2|4566.33|4566.33|4566.33|4566.33|4566.2|4566.2|0
1632407620000|2021-09-23 14:33:40|4565.09|4565.09|4565.09|4565.09|4565.09|4565.09|4565.09|4565.09|0
1632407660000|2021-09-23 14:34:20|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|0
1632407680000|2021-09-23 14:34:40|4564.45|4564.45|4564.45|4564.45|4564.45|4564.45|4564.45|4564.45|0
1632407700000|2021-09-23 14:35:00|4564.58|4564.58|4564.71|4564.71|4564.71|4564.71|4564.58|4564.58|0
1632407750000|2021-09-23 14:35:50|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|0
1632407810000|2021-09-23 14:36:50|4563.22|4563.22|4563.47|4563.47|4563.47|4563.47|4563.22|4563.22|0
1632407820000|2021-09-23 14:37:00|4563.34|4563.34|4561.98|4561.98|4563.34|4563.34|4561.98|4561.98|0
1632407930000|2021-09-23 14:38:50|4560.74|4560.74|4560.86|4560.86|4560.86|4560.86|4560.74|4560.74|0
1632407950000|2021-09-23 14:39:10|4559.63|4559.63|4558.39|4558.39|4559.63|4559.63|4558.39|4558.39|0
1632407960000|2021-09-23 14:39:20|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1632407970000|2021-09-23 14:39:30|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|0
1632407990000|2021-09-23 14:39:50|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1632408060000|2021-09-23 14:41:00|4558.39|4558.39|4559.63|4559.63|4559.63|4559.63|4558.39|4558.39|0
1632408080000|2021-09-23 14:41:20|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1632408130000|2021-09-23 14:42:10|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|0
1632408170000|2021-09-23 14:42:50|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|0
1632408190000|2021-09-23 14:43:10|4559.37|4559.37|4559.88|4559.88|4559.88|4559.88|4559.37|4559.37|0
1632408200000|2021-09-23 14:43:20|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|0
1632408230000|2021-09-23 14:43:50|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|0
1632408260000|2021-09-23 14:44:20|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|0
1632408270000|2021-09-23 14:44:30|4559.33|4559.33|4559.33|4559.33|4559.33|4559.33|4559.33|4559.33|0
1632408300000|2021-09-23 14:45:00|4560.57|4560.57|4563.05|4563.05|4563.05|4563.05|4560.57|4560.57|0
1632408340000|2021-09-23 14:45:40|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|0
1632408350000|2021-09-23 14:45:50|4564.41|4564.41|4564.54|4564.54|4564.54|4564.54|4564.41|4564.41|0
1632408360000|2021-09-23 14:46:00|4565.78|4565.78|4567.02|4567.02|4567.02|4567.02|4565.78|4565.78|0
1632408370000|2021-09-23 14:46:10|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|0
1632408380000|2021-09-23 14:46:20|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|0
1632408400000|2021-09-23 14:46:40|4566.89|4566.89|4566.76|4566.76|4566.89|4566.89|4566.76|4566.76|0
1632408440000|2021-09-23 14:47:20|4566.89|4566.89|4566.89|4566.89|4566.89|4566.89|4566.89|4566.89|0
1632408460000|2021-09-23 14:47:40|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|0
1632408480000|2021-09-23 14:48:00|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|0
1632408610000|2021-09-23 14:50:10|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|0
1632408660000|2021-09-23 14:51:00|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|0
1632408690000|2021-09-23 14:51:30|4566.33|4566.33|4566.33|4566.33|4566.33|4566.33|4566.33|4566.33|0
1632408770000|2021-09-23 14:52:50|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|0
1632408810000|2021-09-23 14:53:30|4565.82|4565.82|4565.82|4565.82|4565.82|4565.82|4565.82|4565.82|0
1632408820000|2021-09-23 14:53:40|4565.65|4565.65|4565.48|4565.48|4565.65|4565.65|4565.48|4565.48|0
1632408900000|2021-09-23 14:55:00|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|0
1632408910000|2021-09-23 14:55:10|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|0
1632408940000|2021-09-23 14:55:40|4564.54|4564.54|4564.67|4564.67|4564.67|4564.67|4564.54|4564.54|0
1632409020000|2021-09-23 14:57:00|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|0
1632409040000|2021-09-23 14:57:20|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|0
1632409140000|2021-09-23 14:59:00|4564.11|4564.11|4564.24|4564.24|4564.24|4564.24|4564.11|4564.11|0
1632409200000|2021-09-23 15:00:00|4564.07|4564.07|4563.9|4563.9|4564.07|4564.07|4563.9|4563.9|0
1632409280000|2021-09-23 15:01:20|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|0
1632409330000|2021-09-23 15:02:10|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|0
1632409380000|2021-09-23 15:03:00|4563.64|4563.64|4563.77|4563.77|4563.77|4563.77|4563.64|4563.64|0
1632409390000|2021-09-23 15:03:10|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|0
1632409430000|2021-09-23 15:03:50|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|0
1632409470000|2021-09-23 15:04:30|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|0
1632409500000|2021-09-23 15:05:00|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|0
1632409540000|2021-09-23 15:05:40|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|0
1632409680000|2021-09-23 15:08:00|4565.52|4565.52|4565.69|4565.69|4565.69|4565.69|4565.52|4565.52|0
1632409720000|2021-09-23 15:08:40|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|0
1632409760000|2021-09-23 15:09:20|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|0
1632409790000|2021-09-23 15:09:50|4564.83|4564.83|4564.83|4564.83|4564.83|4564.83|4564.83|4564.83|0
1632409830000|2021-09-23 15:10:30|4564.66|4564.66|4564.66|4564.66|4564.66|4564.66|4564.66|4564.66|0
1632409860000|2021-09-23 15:11:00|4564.53|4564.53|4564.15|4564.15|4564.53|4564.53|4564.15|4564.15|0
1632409870000|2021-09-23 15:11:10|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|0
1632409890000|2021-09-23 15:11:30|4564.66|4564.66|4564.4|4564.4|4564.66|4564.66|4564.4|4564.4|0
1632409910000|2021-09-23 15:11:50|4565.64|4565.64|4565.64|4565.64|4565.64|4565.64|4565.64|4565.64|0
1632410000000|2021-09-23 15:13:20|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|0
1632410040000|2021-09-23 15:14:00|4565.26|4565.26|4565.26|4565.26|4565.26|4565.26|4565.26|4565.26|0
1632410060000|2021-09-23 15:14:20|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|0
1632410080000|2021-09-23 15:14:40|4564.75|4564.75|4564.88|4564.88|4565.05|4565.05|4564.75|4564.75|0
1632410150000|2021-09-23 15:15:50|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|0
1632410180000|2021-09-23 15:16:20|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1632410190000|2021-09-23 15:16:30|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1632410200000|2021-09-23 15:16:40|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|0
1632410250000|2021-09-23 15:17:30|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1632410310000|2021-09-23 15:18:30|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|0
1632410360000|2021-09-23 15:19:20|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|0
1632410380000|2021-09-23 15:19:40|4562.95|4562.95|4563.13|4563.13|4563.13|4563.13|4562.95|4562.95|0
1632410400000|2021-09-23 15:20:00|4563.25|4563.25|4562.14|4562.14|4563.25|4563.25|4562.01|4562.01|0
1632410410000|2021-09-23 15:20:10|4562.27|4562.27|4563.38|4563.38|4563.38|4563.38|4562.14|4562.14|0
1632410450000|2021-09-23 15:20:50|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|0
1632410470000|2021-09-23 15:21:10|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|0
1632410480000|2021-09-23 15:21:20|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|0
1632410490000|2021-09-23 15:21:30|4565.86|4565.86|4567.1|4567.1|4567.1|4567.1|4565.86|4565.86|0
1632410500000|2021-09-23 15:21:40|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|0
1632410510000|2021-09-23 15:21:50|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|4566.84|0
1632410540000|2021-09-23 15:22:20|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|0
1632410560000|2021-09-23 15:22:40|4565.48|4565.48|4565.48|4565.48|4565.48|4565.48|4565.48|4565.48|0
1632410580000|2021-09-23 15:23:00|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|0
1632410610000|2021-09-23 15:23:30|4565.6|4565.6|4565.35|4565.35|4565.6|4565.6|4565.35|4565.35|0
1632410620000|2021-09-23 15:23:40|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|4564.11|0
1632410650000|2021-09-23 15:24:10|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|0
1632410670000|2021-09-23 15:24:30|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|0
1632410700000|2021-09-23 15:25:00|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1632410710000|2021-09-23 15:25:10|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|0
1632410730000|2021-09-23 15:25:30|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1632410740000|2021-09-23 15:25:40|4569.19|4569.19|4569.32|4569.32|4569.32|4569.32|4569.19|4569.19|0
1632410750000|2021-09-23 15:25:50|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|0
1632410780000|2021-09-23 15:26:20|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1632410800000|2021-09-23 15:26:40|4569.45|4569.45|4569.32|4569.32|4569.45|4569.45|4569.32|4569.32|0
1632410860000|2021-09-23 15:27:40|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|0
1632410870000|2021-09-23 15:27:50|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1632410880000|2021-09-23 15:28:00|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|4568.08|0
1632410890000|2021-09-23 15:28:10|4567.96|4567.96|4567.79|4567.79|4567.96|4567.96|4567.79|4567.79|0
1632410900000|2021-09-23 15:28:20|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|0
1632410920000|2021-09-23 15:28:40|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|0
1632410940000|2021-09-23 15:29:00|4566.5|4566.5|4566.63|4566.63|4566.63|4566.63|4566.5|4566.5|0
1632410950000|2021-09-23 15:29:10|4566.5|4566.5|4565.26|4565.26|4566.5|4566.5|4565.26|4565.26|0
1632410960000|2021-09-23 15:29:20|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|4564.88|0
1632410970000|2021-09-23 15:29:30|4566.12|4566.12|4564.88|4564.88|4566.12|4566.12|4564.88|4564.88|0
1632410980000|2021-09-23 15:29:40|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|4563.64|0
1632410990000|2021-09-23 15:29:50|4563.81|4563.81|4562.49|4562.49|4563.81|4563.81|4561.25|4561.25|0
1632467700000|2021-09-24 07:15:00|4548.55|4548.55|4548.68|4548.68|4548.68|4548.68|4548.55|4548.55|0
1632467720000|2021-09-24 07:15:20|4549.06|4549.06|4551.54|4551.54|4551.54|4551.54|4549.06|4549.06|0
1632467740000|2021-09-24 07:15:40|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|0
1632467760000|2021-09-24 07:16:00|4551.54|4551.54|4551.16|4551.16|4551.54|4551.54|4551.16|4551.16|0
1632467770000|2021-09-24 07:16:10|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1632467780000|2021-09-24 07:16:20|4550.65|4550.65|4549.41|4549.41|4550.65|4550.65|4548.17|4548.17|0
1632467790000|2021-09-24 07:16:30|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.07|4549.07|0
1632467800000|2021-09-24 07:16:40|4549.41|4549.41|4549.83|4549.83|4549.83|4549.83|4549.41|4549.41|0
1632467830000|2021-09-24 07:17:10|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|0
1632467840000|2021-09-24 07:17:20|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|0
1632467860000|2021-09-24 07:17:40|4553.94|4553.94|4554.78|4554.78|4554.78|4554.78|4553.94|4553.94|0
1632467870000|2021-09-24 07:17:50|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|4554.4|0
1632467880000|2021-09-24 07:18:00|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1632467910000|2021-09-24 07:18:30|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|0
1632467930000|2021-09-24 07:18:50|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1632467950000|2021-09-24 07:19:10|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|0
1632467960000|2021-09-24 07:19:20|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1632468020000|2021-09-24 07:20:20|4559.32|4559.32|4559.32|4559.32|4559.32|4559.32|4559.32|4559.32|0
1632468050000|2021-09-24 07:20:50|4558.08|4558.08|4557.7|4557.7|4558.08|4558.08|4557.7|4557.7|0
1632468060000|2021-09-24 07:21:00|4557.57|4557.57|4555.09|4555.09|4557.57|4557.57|4555.09|4555.09|0
1632468070000|2021-09-24 07:21:10|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|0
1632468080000|2021-09-24 07:21:20|4554.29|4554.29|4553.91|4553.91|4554.29|4554.29|4553.91|4553.91|0
1632468120000|2021-09-24 07:22:00|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1632468130000|2021-09-24 07:22:10|4555.49|4555.49|4557.96|4557.96|4557.96|4557.96|4555.49|4555.49|0
1632468140000|2021-09-24 07:22:20|4556.72|4556.72|4555.49|4555.49|4556.72|4556.72|4555.49|4555.49|0
1632468190000|2021-09-24 07:23:10|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|0
1632468200000|2021-09-24 07:23:20|4551.77|4551.77|4553.01|4553.01|4553.01|4553.01|4551.77|4551.77|0
1632468210000|2021-09-24 07:23:30|4553.39|4553.39|4550.91|4550.91|4553.39|4553.39|4550.91|4550.91|0
1632468220000|2021-09-24 07:23:40|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|0
1632468240000|2021-09-24 07:24:00|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|0
1632468270000|2021-09-24 07:24:30|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|0
1632468290000|2021-09-24 07:24:50|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1632468310000|2021-09-24 07:25:10|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|0
1632468330000|2021-09-24 07:25:30|4546.88|4546.88|4545.26|4545.26|4546.88|4546.88|4545.26|4545.26|0
1632468340000|2021-09-24 07:25:40|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|0
1632468410000|2021-09-24 07:26:50|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|0
1632468420000|2021-09-24 07:27:00|4545.52|4545.52|4545.69|4545.69|4545.69|4545.69|4545.52|4545.52|0
1632468430000|2021-09-24 07:27:10|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|0
1632468450000|2021-09-24 07:27:30|4552.14|4552.14|4552.52|4552.52|4552.52|4552.52|4552.14|4552.14|0
1632468460000|2021-09-24 07:27:40|4552.77|4552.77|4552.64|4552.64|4552.77|4552.77|4552.64|4552.64|0
1632468490000|2021-09-24 07:28:10|4552.52|4552.52|4552.77|4552.77|4552.77|4552.77|4552.52|4552.52|0
1632468510000|2021-09-24 07:28:30|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|0
1632468520000|2021-09-24 07:28:40|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|0
1632468550000|2021-09-24 07:29:10|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|0
1632468600000|2021-09-24 07:30:00|4552|4552|4550.51|4550.51|4552|4552|4550.51|4550.51|0
1632468620000|2021-09-24 07:30:20|4549.27|4549.27|4547.9|4547.9|4549.27|4549.27|4547.9|4547.9|0
1632468690000|2021-09-24 07:31:30|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|0
1632468700000|2021-09-24 07:31:40|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|0
1632468720000|2021-09-24 07:32:00|4548.76|4548.76|4548.72|4548.72|4549.1|4549.1|4548.59|4548.59|0
1632468730000|2021-09-24 07:32:10|4547.48|4547.48|4546.24|4546.24|4547.48|4547.48|4545|4545|0
1632468740000|2021-09-24 07:32:20|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|0
1632468760000|2021-09-24 07:32:40|4547.13|4547.13|4548.71|4548.71|4548.71|4548.71|4547.13|4547.13|0
1632468770000|2021-09-24 07:32:50|4548.37|4548.37|4548.5|4548.5|4548.5|4548.5|4548.37|4548.37|0
1632468780000|2021-09-24 07:33:00|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|0
1632468790000|2021-09-24 07:33:10|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|0
1632468820000|2021-09-24 07:33:40|4548.97|4548.97|4549.09|4549.09|4549.09|4549.09|4548.97|4548.97|0
1632468840000|2021-09-24 07:34:00|4550.33|4550.33|4550.46|4550.46|4550.46|4550.46|4550.33|4550.33|0
1632468870000|2021-09-24 07:34:30|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|0
1632468930000|2021-09-24 07:35:30|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|0
1632468940000|2021-09-24 07:35:40|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|4553.32|0
1632468960000|2021-09-24 07:36:00|4549.6|4549.6|4550.84|4550.84|4552.08|4552.08|4549.6|4549.6|0
1632468970000|2021-09-24 07:36:10|4549.6|4549.6|4547.98|4547.98|4549.6|4549.6|4547.98|4547.98|0
1632469030000|2021-09-24 07:37:10|4549.22|4549.22|4549.39|4549.39|4549.39|4549.39|4549.22|4549.22|0
1632469060000|2021-09-24 07:37:40|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|0
1632469080000|2021-09-24 07:38:00|4548.92|4548.92|4548.92|4548.92|4548.92|4548.92|4548.92|4548.92|0
1632469090000|2021-09-24 07:38:10|4551.4|4551.4|4550.16|4550.16|4551.4|4551.4|4550.16|4550.16|0
1632469100000|2021-09-24 07:38:20|4549.65|4549.65|4548.41|4548.41|4549.65|4549.65|4548.41|4548.41|0
1632469110000|2021-09-24 07:38:30|4547.17|4547.17|4545.93|4545.93|4547.17|4547.17|4545.93|4545.93|0
1632469120000|2021-09-24 07:38:40|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|0
1632469130000|2021-09-24 07:38:50|4543.46|4543.46|4543.29|4543.29|4543.46|4543.46|4543.29|4543.29|0
1632469140000|2021-09-24 07:39:00|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|0
1632469150000|2021-09-24 07:39:10|4541.79|4541.79|4541.67|4541.67|4541.79|4541.79|4541.67|4541.67|0
1632469190000|2021-09-24 07:39:50|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1632469200000|2021-09-24 07:40:00|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|0
1632469210000|2021-09-24 07:40:10|4536.84|4536.84|4536.84|4536.84|4536.84|4536.84|4536.84|4536.84|0
1632469240000|2021-09-24 07:40:40|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|0
1632469380000|2021-09-24 07:43:00|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|0
1632469460000|2021-09-24 07:44:20|4535.98|4535.98|4535.08|4535.08|4536.32|4536.32|4535.08|4535.08|0
1632469480000|2021-09-24 07:44:40|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|0
1632469500000|2021-09-24 07:45:00|4537.43|4537.43|4537.43|4537.43|4537.43|4537.43|4537.43|4537.43|0
1632469510000|2021-09-24 07:45:10|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|0
1632469550000|2021-09-24 07:45:50|4541.15|4541.15|4542.39|4542.39|4542.39|4542.39|4541.15|4541.15|0
1632469600000|2021-09-24 07:46:40|4547.34|4547.34|4546.1|4546.1|4547.34|4547.34|4544.87|4544.87|0
1632469620000|2021-09-24 07:47:00|4547.34|4547.34|4544.87|4544.87|4547.34|4547.34|4544.87|4544.87|0
1632469630000|2021-09-24 07:47:10|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|0
1632469640000|2021-09-24 07:47:20|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1632469650000|2021-09-24 07:47:30|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|0
1632469670000|2021-09-24 07:47:50|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|0
1632469690000|2021-09-24 07:48:10|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|0
1632469700000|2021-09-24 07:48:20|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|0
1632469730000|2021-09-24 07:48:50|4535.72|4535.72|4536.96|4536.96|4536.96|4536.96|4535.72|4535.72|0
1632469740000|2021-09-24 07:49:00|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|0
1632469770000|2021-09-24 07:49:30|4537.04|4537.04|4539.52|4539.52|4539.52|4539.52|4537.04|4537.04|0
1632469790000|2021-09-24 07:49:50|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|0
1632469800000|2021-09-24 07:50:00|4539.56|4539.56|4539.82|4539.82|4539.82|4539.82|4539.56|4539.56|0
1632469820000|2021-09-24 07:50:20|4538.58|4538.58|4537.17|4537.17|4538.58|4538.58|4537.17|4537.17|0
1632469870000|2021-09-24 07:51:10|4534.69|4534.69|4534.56|4534.56|4534.69|4534.69|4534.56|4534.56|0
1632469890000|2021-09-24 07:51:30|4535.8|4535.8|4535.8|4535.8|4535.8|4535.8|4535.8|4535.8|0
1632469900000|2021-09-24 07:51:40|4537.04|4537.04|4537.04|4537.04|4537.04|4537.04|4537.04|4537.04|0
1632469950000|2021-09-24 07:52:30|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|0
1632469990000|2021-09-24 07:53:10|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1632470010000|2021-09-24 07:53:30|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|0
1632470020000|2021-09-24 07:53:40|4538.36|4538.36|4538.36|4538.36|4538.36|4538.36|4538.36|4538.36|0
1632470030000|2021-09-24 07:53:50|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|0
1632470040000|2021-09-24 07:54:00|4539.86|4539.86|4539.98|4539.98|4539.98|4539.98|4539.86|4539.86|0
1632470050000|2021-09-24 07:54:10|4541.22|4541.22|4542.46|4542.46|4542.46|4542.46|4541.22|4541.22|0
1632470100000|2021-09-24 07:55:00|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|0
1632470110000|2021-09-24 07:55:10|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|0
1632470130000|2021-09-24 07:55:30|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1632470150000|2021-09-24 07:55:50|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|0
1632470160000|2021-09-24 07:56:00|4540.72|4540.72|4541.95|4541.95|4541.95|4541.95|4540.72|4540.72|0
1632470180000|2021-09-24 07:56:20|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|0
1632470220000|2021-09-24 07:57:00|4541.95|4541.95|4540.72|4540.72|4541.95|4541.95|4540.72|4540.72|0
1632470240000|2021-09-24 07:57:20|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|0
1632470270000|2021-09-24 07:57:50|4539.65|4539.65|4539.65|4539.65|4539.65|4539.65|4539.65|4539.65|0
1632470280000|2021-09-24 07:58:00|4538.41|4538.41|4537.17|4537.17|4538.41|4538.41|4537.17|4537.17|0
1632470300000|2021-09-24 07:58:20|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|0
1632470330000|2021-09-24 07:58:50|4532.21|4532.21|4531.07|4531.07|4532.21|4532.21|4531.07|4531.07|0
1632470370000|2021-09-24 07:59:30|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1632470390000|2021-09-24 07:59:50|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|0
1632470420000|2021-09-24 08:00:20|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1632470450000|2021-09-24 08:00:50|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1632470490000|2021-09-24 08:01:30|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1632470530000|2021-09-24 08:02:10|4530.65|4530.65|4529.41|4529.41|4530.65|4530.65|4529.41|4529.41|0
1632470590000|2021-09-24 08:03:10|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|0
1632470660000|2021-09-24 08:04:20|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|0
1632470670000|2021-09-24 08:04:30|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|0
1632470680000|2021-09-24 08:04:40|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|0
1632470690000|2021-09-24 08:04:50|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|0
1632470710000|2021-09-24 08:05:10|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|0
1632470720000|2021-09-24 08:05:20|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|0
1632470750000|2021-09-24 08:05:50|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|0
1632470770000|2021-09-24 08:06:10|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|0
1632470800000|2021-09-24 08:06:40|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|0
1632470870000|2021-09-24 08:07:50|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|0
1632470880000|2021-09-24 08:08:00|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|0
1632470940000|2021-09-24 08:09:00|4527.69|4527.69|4527.44|4527.44|4527.69|4527.69|4527.44|4527.44|0
1632470970000|2021-09-24 08:09:30|4527.18|4527.18|4527.44|4527.44|4527.44|4527.44|4527.18|4527.18|0
1632470980000|2021-09-24 08:09:40|4529.92|4529.92|4530.17|4530.17|4530.17|4530.17|4529.92|4529.92|0
1632471010000|2021-09-24 08:10:10|4531.41|4531.41|4532.65|4532.65|4532.65|4532.65|4530.17|4530.17|0
1632471020000|2021-09-24 08:10:20|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|0
1632471030000|2021-09-24 08:10:30|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1632471040000|2021-09-24 08:10:40|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|0
1632471060000|2021-09-24 08:11:00|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|0
1632471120000|2021-09-24 08:12:00|4537.35|4537.35|4537.35|4537.35|4537.35|4537.35|4537.35|4537.35|0
1632471170000|2021-09-24 08:12:50|4536.11|4536.11|4533.38|4533.38|4536.11|4536.11|4533.38|4533.38|0
1632471210000|2021-09-24 08:13:30|4532.14|4532.14|4532.14|4532.14|4532.14|4532.14|4532.14|4532.14|0
1632471300000|2021-09-24 08:15:00|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|0
1632471360000|2021-09-24 08:16:00|4532.1|4532.1|4533.34|4533.34|4533.34|4533.34|4532.1|4532.1|0
1632471390000|2021-09-24 08:16:30|4535.81|4535.81|4537.05|4537.05|4537.05|4537.05|4535.81|4535.81|0
1632471400000|2021-09-24 08:16:40|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|0
1632471440000|2021-09-24 08:17:20|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|0
1632471470000|2021-09-24 08:17:50|4535.81|4535.81|4535.94|4535.94|4535.94|4535.94|4535.81|4535.81|0
1632471500000|2021-09-24 08:18:20|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|0
1632471510000|2021-09-24 08:18:30|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|0
1632471520000|2021-09-24 08:18:40|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|0
1632471550000|2021-09-24 08:19:10|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|0
1632471590000|2021-09-24 08:19:50|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|0
1632471600000|2021-09-24 08:20:00|4533.46|4533.46|4533.59|4533.59|4533.71|4533.71|4533.46|4533.46|0
1632471620000|2021-09-24 08:20:20|4533.97|4533.97|4533.71|4533.71|4533.97|4533.97|4533.71|4533.71|0
1632471630000|2021-09-24 08:20:30|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|0
1632471650000|2021-09-24 08:20:50|4531.24|4531.24|4531.24|4531.24|4531.24|4531.24|4531.24|4531.24|0
1632471700000|2021-09-24 08:21:40|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|0
1632471740000|2021-09-24 08:22:20|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|0
1632471770000|2021-09-24 08:22:50|4532.73|4532.73|4532.98|4532.98|4532.98|4532.98|4532.73|4532.73|0
1632471780000|2021-09-24 08:23:00|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|0
1632471830000|2021-09-24 08:23:50|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1632471870000|2021-09-24 08:24:30|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|0
1632471930000|2021-09-24 08:25:30|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|0
1632471960000|2021-09-24 08:26:00|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|0
1632471980000|2021-09-24 08:26:20|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|0
1632472070000|2021-09-24 08:27:50|4536.45|4536.45|4536.57|4536.57|4536.57|4536.57|4536.45|4536.45|0
1632472090000|2021-09-24 08:28:10|4536.95|4536.95|4536.95|4536.95|4536.95|4536.95|4536.95|4536.95|0
1632472110000|2021-09-24 08:28:30|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|0
1632472140000|2021-09-24 08:29:00|4538.07|4538.07|4537.94|4537.94|4538.07|4538.07|4537.94|4537.94|0
1632472230000|2021-09-24 08:30:30|4540.42|4540.42|4539.18|4539.18|4540.42|4540.42|4539.18|4539.18|0
1632472270000|2021-09-24 08:31:10|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|0
1632472280000|2021-09-24 08:31:20|4540.55|4540.55|4540.16|4540.16|4540.55|4540.55|4540.16|4540.16|0
1632472320000|2021-09-24 08:32:00|4542.64|4542.64|4542.64|4542.64|4542.64|4542.64|4542.64|4542.64|0
1632472350000|2021-09-24 08:32:30|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|0
1632472360000|2021-09-24 08:32:40|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|0
1632472390000|2021-09-24 08:33:10|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|0
1632472430000|2021-09-24 08:33:50|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|0
1632472480000|2021-09-24 08:34:40|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1632472500000|2021-09-24 08:35:00|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|0
1632472510000|2021-09-24 08:35:10|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|0
1632472560000|2021-09-24 08:36:00|4545.16|4545.16|4543.92|4543.92|4545.16|4545.16|4543.92|4543.92|0
1632472590000|2021-09-24 08:36:30|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1632472630000|2021-09-24 08:37:10|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1632472710000|2021-09-24 08:38:30|4544.99|4544.99|4544.99|4544.99|4544.99|4544.99|4544.99|4544.99|0
1632472720000|2021-09-24 08:38:40|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|0
1632472750000|2021-09-24 08:39:10|4546.49|4546.49|4546.49|4546.49|4546.49|4546.49|4546.49|4546.49|0
1632472800000|2021-09-24 08:40:00|4548.97|4548.97|4547.73|4547.73|4548.97|4548.97|4547.73|4547.73|0
1632472820000|2021-09-24 08:40:20|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|0
1632472830000|2021-09-24 08:40:30|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|0
1632472940000|2021-09-24 08:42:20|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|0
1632473000000|2021-09-24 08:43:20|4550.2|4550.2|4550.59|4550.59|4550.59|4550.59|4550.2|4550.2|0
1632473010000|2021-09-24 08:43:30|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1632473030000|2021-09-24 08:43:50|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1632473040000|2021-09-24 08:44:00|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1632473100000|2021-09-24 08:45:00|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1632473110000|2021-09-24 08:45:10|4551.73|4551.73|4550.24|4550.24|4551.73|4551.73|4550.24|4550.24|0
1632473170000|2021-09-24 08:46:10|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1632473190000|2021-09-24 08:46:30|4551.6|4551.6|4551.98|4551.98|4551.98|4551.98|4551.6|4551.6|0
1632473230000|2021-09-24 08:47:10|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1632473250000|2021-09-24 08:47:30|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|0
1632473270000|2021-09-24 08:47:50|4551.9|4551.9|4551.9|4551.9|4551.9|4551.9|4551.9|4551.9|0
1632473370000|2021-09-24 08:49:30|4552.03|4552.03|4553.26|4553.26|4553.26|4553.26|4552.03|4552.03|0
1632473390000|2021-09-24 08:49:50|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|0
1632473410000|2021-09-24 08:50:10|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|4555.74|0
1632473450000|2021-09-24 08:50:50|4556.98|4556.98|4556.12|4556.12|4556.98|4556.98|4555.74|4555.74|0
1632473460000|2021-09-24 08:51:00|4556|4556|4556|4556|4556|4556|4556|4556|0
1632473470000|2021-09-24 08:51:10|4555.87|4555.87|4556.12|4556.12|4556.12|4556.12|4555.87|4555.87|0
1632473480000|2021-09-24 08:51:20|4553.65|4553.65|4554.88|4554.88|4554.88|4554.88|4553.65|4553.65|0
1632473530000|2021-09-24 08:52:10|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|0
1632473540000|2021-09-24 08:52:20|4554.46|4554.46|4554.33|4554.33|4554.46|4554.46|4554.33|4554.33|0
1632473560000|2021-09-24 08:52:40|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|0
1632473570000|2021-09-24 08:52:50|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|0
1632473610000|2021-09-24 08:53:30|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|0
1632473650000|2021-09-24 08:54:10|4552.15|4552.15|4552.66|4552.66|4552.66|4552.66|4552.15|4552.15|0
1632473660000|2021-09-24 08:54:20|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|0
1632473700000|2021-09-24 08:55:00|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|0
1632473740000|2021-09-24 08:55:40|4557.79|4557.79|4557.96|4557.96|4557.96|4557.96|4557.79|4557.79|0
1632473750000|2021-09-24 08:55:50|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|0
1632473760000|2021-09-24 08:56:00|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|0
1632473770000|2021-09-24 08:56:10|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|0
1632473820000|2021-09-24 08:57:00|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1632473850000|2021-09-24 08:57:30|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1632473870000|2021-09-24 08:57:50|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|0
1632473880000|2021-09-24 08:58:00|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1632473890000|2021-09-24 08:58:10|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1632473920000|2021-09-24 08:58:40|4562.58|4562.58|4562.58|4562.58|4562.58|4562.58|4562.58|4562.58|0
1632473980000|2021-09-24 08:59:40|4562.7|4562.7|4562.7|4562.7|4562.7|4562.7|4562.7|4562.7|0
1632473990000|2021-09-24 08:59:50|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|4563.94|0
1632474100000|2021-09-24 09:01:40|4562.7|4562.7|4562.45|4562.45|4562.7|4562.7|4562.45|4562.45|0
1632474130000|2021-09-24 09:02:10|4562.62|4562.62|4562.49|4562.49|4562.62|4562.62|4562.49|4562.49|0
1632474230000|2021-09-24 09:03:50|4563.73|4563.73|4562.49|4562.49|4563.73|4563.73|4562.49|4562.49|0
1632474260000|2021-09-24 09:04:20|4562.37|4562.37|4561.13|4561.13|4562.37|4562.37|4561.13|4561.13|0
1632474310000|2021-09-24 09:05:10|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|0
1632474400000|2021-09-24 09:06:40|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|0
1632474410000|2021-09-24 09:06:50|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|0
1632474440000|2021-09-24 09:07:20|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|4564.21|0
1632474540000|2021-09-24 09:09:00|4561.73|4561.73|4559.25|4559.25|4561.73|4561.73|4559.25|4559.25|0
1632474560000|2021-09-24 09:09:20|4558.91|4558.91|4558.78|4558.78|4558.91|4558.91|4558.78|4558.78|0
1632474570000|2021-09-24 09:09:30|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|0
1632474580000|2021-09-24 09:09:40|4558.78|4558.78|4557.55|4557.55|4558.78|4558.78|4557.55|4557.55|0
1632474590000|2021-09-24 09:09:50|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|0
1632474640000|2021-09-24 09:10:40|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|0
1632474650000|2021-09-24 09:10:50|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|0
1632474740000|2021-09-24 09:12:20|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|4558.53|0
1632474750000|2021-09-24 09:12:30|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|0
1632474800000|2021-09-24 09:13:20|4556.05|4556.05|4554.81|4554.81|4556.05|4556.05|4554.81|4554.81|0
1632474910000|2021-09-24 09:15:10|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|0
1632474950000|2021-09-24 09:15:50|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|0
1632475010000|2021-09-24 09:16:50|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1632475050000|2021-09-24 09:17:30|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1632475070000|2021-09-24 09:17:50|4547.63|4547.63|4550.11|4550.11|4550.11|4550.11|4547.63|4547.63|0
1632475080000|2021-09-24 09:18:00|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|0
1632475090000|2021-09-24 09:18:10|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|0
1632475150000|2021-09-24 09:19:10|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|0
1632475220000|2021-09-24 09:20:20|4549|4549|4549|4549|4549|4549|4549|4549|0
1632475240000|2021-09-24 09:20:40|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1632475260000|2021-09-24 09:21:00|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1632475350000|2021-09-24 09:22:30|4554.21|4554.21|4554.21|4554.21|4554.21|4554.21|4554.21|4554.21|0
1632475380000|2021-09-24 09:23:00|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|0
1632475480000|2021-09-24 09:24:40|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|0
1632475500000|2021-09-24 09:25:00|4551.86|4551.86|4549.38|4549.38|4551.86|4551.86|4549.38|4549.38|0
1632475530000|2021-09-24 09:25:30|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|0
1632475550000|2021-09-24 09:25:50|4547.97|4547.97|4550.45|4550.45|4550.45|4550.45|4547.97|4547.97|0
1632475680000|2021-09-24 09:28:00|4550.58|4550.58|4550.7|4550.7|4550.7|4550.7|4550.58|4550.58|0
1632475710000|2021-09-24 09:28:30|4549.46|4549.46|4549.46|4549.46|4549.46|4549.46|4549.46|4549.46|0
1632475740000|2021-09-24 09:29:00|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|0
1632475760000|2021-09-24 09:29:20|4549.08|4549.08|4548.96|4548.96|4549.08|4549.08|4548.96|4548.96|0
1632475800000|2021-09-24 09:30:00|4549.08|4549.08|4547.84|4547.84|4549.08|4549.08|4547.84|4547.84|0
1632475880000|2021-09-24 09:31:20|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|0
1632475930000|2021-09-24 09:32:10|4546.77|4546.77|4546.77|4546.77|4546.77|4546.77|4546.77|4546.77|0
1632475940000|2021-09-24 09:32:20|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1632475980000|2021-09-24 09:33:00|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|0
1632476000000|2021-09-24 09:33:20|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1632476040000|2021-09-24 09:34:00|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1632476240000|2021-09-24 09:37:20|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4550.36|4550.36|0
1632476270000|2021-09-24 09:37:50|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1632476280000|2021-09-24 09:38:00|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|0
1632476310000|2021-09-24 09:38:30|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|0
1632476330000|2021-09-24 09:38:50|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|0
1632476380000|2021-09-24 09:39:40|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|0
1632476460000|2021-09-24 09:41:00|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|0
1632476480000|2021-09-24 09:41:20|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|0
1632476570000|2021-09-24 09:42:50|4550.49|4550.49|4550.62|4550.62|4550.62|4550.62|4550.49|4550.49|0
1632476610000|2021-09-24 09:43:30|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|0
1632476630000|2021-09-24 09:43:50|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1632476650000|2021-09-24 09:44:10|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|0
1632476710000|2021-09-24 09:45:10|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1632476740000|2021-09-24 09:45:40|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1632476750000|2021-09-24 09:45:50|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|4546.65|0
1632476840000|2021-09-24 09:47:20|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|4545.41|0
1632476930000|2021-09-24 09:48:50|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|0
1632476940000|2021-09-24 09:49:00|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|0
1632476950000|2021-09-24 09:49:10|4543.28|4543.28|4543.53|4543.53|4543.53|4543.53|4543.28|4543.28|0
1632476970000|2021-09-24 09:49:30|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1632476980000|2021-09-24 09:49:40|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|0
1632477000000|2021-09-24 09:50:00|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|0
1632477010000|2021-09-24 09:50:10|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|0
1632477130000|2021-09-24 09:52:10|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|0
1632477210000|2021-09-24 09:53:30|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|0
1632477220000|2021-09-24 09:53:40|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|0
1632477280000|2021-09-24 09:54:40|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|0
1632477320000|2021-09-24 09:55:20|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1632477340000|2021-09-24 09:55:40|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|0
1632477360000|2021-09-24 09:56:00|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|0
1632477370000|2021-09-24 09:56:10|4540.93|4540.93|4539.69|4539.69|4540.93|4540.93|4539.69|4539.69|0
1632477380000|2021-09-24 09:56:20|4539.56|4539.56|4538.32|4538.32|4539.56|4539.56|4538.32|4538.32|0
1632477400000|2021-09-24 09:56:40|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|0
1632477440000|2021-09-24 09:57:20|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1632477480000|2021-09-24 09:58:00|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|0
1632477540000|2021-09-24 09:59:00|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|0
1632477560000|2021-09-24 09:59:20|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|0
1632477570000|2021-09-24 09:59:30|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|0
1632477610000|2021-09-24 10:00:10|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1632477650000|2021-09-24 10:00:50|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|0
1632477660000|2021-09-24 10:01:00|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|0
1632477800000|2021-09-24 10:03:20|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.13|4532.13|0
1632477820000|2021-09-24 10:03:40|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|0
1632477840000|2021-09-24 10:04:00|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|0
1632477850000|2021-09-24 10:04:10|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1632477860000|2021-09-24 10:04:20|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|0
1632477890000|2021-09-24 10:04:50|4533.62|4533.62|4533.37|4533.37|4533.62|4533.62|4533.37|4533.37|0
1632477910000|2021-09-24 10:05:10|4532.13|4532.13|4532.25|4532.25|4532.25|4532.25|4532.13|4532.13|0
1632477930000|2021-09-24 10:05:30|4532.13|4532.13|4532.13|4532.13|4532.13|4532.13|4532.13|4532.13|0
1632477960000|2021-09-24 10:06:00|4533.62|4533.62|4534.86|4534.86|4534.86|4534.86|4533.62|4533.62|0
1632478020000|2021-09-24 10:07:00|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|0
1632478040000|2021-09-24 10:07:20|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|0
1632478050000|2021-09-24 10:07:30|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|0
1632478080000|2021-09-24 10:08:00|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|0
1632478090000|2021-09-24 10:08:10|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|0
1632478110000|2021-09-24 10:08:30|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|0
1632478120000|2021-09-24 10:08:40|4536.23|4536.23|4536.23|4536.23|4536.23|4536.23|4536.23|4536.23|0
1632478180000|2021-09-24 10:09:40|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|0
1632478210000|2021-09-24 10:10:10|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|0
1632478220000|2021-09-24 10:10:20|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|0
1632478230000|2021-09-24 10:10:30|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1632478260000|2021-09-24 10:11:00|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|4536.35|0
1632478290000|2021-09-24 10:11:30|4536.48|4536.48|4535.24|4535.24|4536.48|4536.48|4535.24|4535.24|0
1632478300000|2021-09-24 10:11:40|4534|4534|4534|4534|4534|4534|4534|4534|0
1632478310000|2021-09-24 10:11:50|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1632478440000|2021-09-24 10:14:00|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|0
1632478450000|2021-09-24 10:14:10|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|0
1632478520000|2021-09-24 10:15:20|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|0
1632478580000|2021-09-24 10:16:20|4532.89|4532.89|4531.65|4531.65|4532.89|4532.89|4531.65|4531.65|0
1632478590000|2021-09-24 10:16:30|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|0
1632478640000|2021-09-24 10:17:20|4533.02|4533.02|4533.27|4533.27|4533.27|4533.27|4533.02|4533.02|0
1632478660000|2021-09-24 10:17:40|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|0
1632478670000|2021-09-24 10:17:50|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|0
1632478700000|2021-09-24 10:18:20|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|0
1632478930000|2021-09-24 10:22:10|4535.75|4535.75|4536.26|4536.26|4536.38|4536.38|4535.75|4535.75|0
1632478940000|2021-09-24 10:22:20|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|0
1632478950000|2021-09-24 10:22:30|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|0
1632478960000|2021-09-24 10:22:40|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|0
1632479050000|2021-09-24 10:24:10|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1632479090000|2021-09-24 10:24:50|4535.02|4535.02|4534.64|4534.64|4535.02|4535.02|4534.64|4534.64|0
1632479100000|2021-09-24 10:25:00|4534.76|4534.76|4536|4536|4536|4536|4534.76|4534.76|0
1632479120000|2021-09-24 10:25:20|4537.24|4537.24|4537.24|4537.24|4537.24|4537.24|4537.24|4537.24|0
1632479130000|2021-09-24 10:25:30|4537.37|4537.37|4538.61|4538.61|4538.61|4538.61|4537.37|4537.37|0
1632479200000|2021-09-24 10:26:40|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|0
1632479230000|2021-09-24 10:27:10|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|0
1632479280000|2021-09-24 10:28:00|4535.62|4535.62|4534.38|4534.38|4535.62|4535.62|4534.38|4534.38|0
1632479370000|2021-09-24 10:29:30|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1632479480000|2021-09-24 10:31:20|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|0
1632479530000|2021-09-24 10:32:10|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|0
1632479540000|2021-09-24 10:32:20|4536.09|4536.09|4535.92|4535.92|4536.09|4536.09|4535.92|4535.92|0
1632479570000|2021-09-24 10:32:50|4536.05|4536.05|4535.92|4535.92|4536.05|4536.05|4535.92|4535.92|0
1632479640000|2021-09-24 10:34:00|4534.68|4534.68|4533.31|4533.31|4534.68|4534.68|4533.31|4533.31|0
1632479650000|2021-09-24 10:34:10|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1632479680000|2021-09-24 10:34:40|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1632479700000|2021-09-24 10:35:00|4532.33|4532.33|4533.57|4533.57|4533.57|4533.57|4532.33|4532.33|0
1632479720000|2021-09-24 10:35:20|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|0
1632479900000|2021-09-24 10:38:20|4532.2|4532.2|4532.33|4532.33|4532.33|4532.33|4532.2|4532.2|0
1632479910000|2021-09-24 10:38:30|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|0
1632479920000|2021-09-24 10:38:40|4531.22|4531.22|4531.47|4531.47|4531.47|4531.47|4531.22|4531.22|0
1632479930000|2021-09-24 10:38:50|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|0
1632479940000|2021-09-24 10:39:00|4532.58|4532.58|4532.46|4532.46|4532.58|4532.58|4532.46|4532.46|0
1632480090000|2021-09-24 10:41:30|4533.69|4533.69|4533.69|4533.69|4533.69|4533.69|4533.69|4533.69|0
1632480150000|2021-09-24 10:42:30|4533.82|4533.82|4534.08|4534.08|4534.08|4534.08|4533.82|4533.82|0
1632480160000|2021-09-24 10:42:40|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|0
1632480180000|2021-09-24 10:43:00|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|0
1632480240000|2021-09-24 10:44:00|4532.2|4532.2|4532.33|4532.33|4532.33|4532.33|4532.2|4532.2|0
1632480290000|2021-09-24 10:44:50|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1632480400000|2021-09-24 10:46:40|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|0
1632480410000|2021-09-24 10:46:50|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1632480500000|2021-09-24 10:48:20|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|0
1632480560000|2021-09-24 10:49:20|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1632480590000|2021-09-24 10:49:50|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|0
1632480620000|2021-09-24 10:50:20|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|0
1632480660000|2021-09-24 10:51:00|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|0
1632480740000|2021-09-24 10:52:20|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|0
1632480820000|2021-09-24 10:53:40|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|0
1632480860000|2021-09-24 10:54:20|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|0
1632480940000|2021-09-24 10:55:40|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|0
1632480980000|2021-09-24 10:56:20|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1632481060000|2021-09-24 10:57:40|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1632481100000|2021-09-24 10:58:20|4531.82|4531.82|4530.58|4530.58|4531.82|4531.82|4530.58|4530.58|0
1632481110000|2021-09-24 10:58:30|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|0
1632481180000|2021-09-24 10:59:40|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1632481210000|2021-09-24 11:00:10|4529.6|4529.6|4529.98|4529.98|4529.98|4529.98|4529.6|4529.6|0
1632481270000|2021-09-24 11:01:10|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|0
1632481340000|2021-09-24 11:02:20|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|0
1632481350000|2021-09-24 11:02:30|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|0
1632481430000|2021-09-24 11:03:50|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1632481460000|2021-09-24 11:04:20|4527.12|4527.12|4525.88|4525.88|4527.12|4527.12|4525.88|4525.88|0
1632481500000|2021-09-24 11:05:00|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1632481530000|2021-09-24 11:05:30|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|0
1632481580000|2021-09-24 11:06:20|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|0
1632481620000|2021-09-24 11:07:00|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|0
1632481760000|2021-09-24 11:09:20|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|0
1632481810000|2021-09-24 11:10:10|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|0
1632481820000|2021-09-24 11:10:20|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|0
1632481970000|2021-09-24 11:12:50|4525.02|4525.02|4525.02|4525.02|4525.02|4525.02|4525.02|4525.02|0
1632481980000|2021-09-24 11:13:00|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1632481990000|2021-09-24 11:13:10|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1632482040000|2021-09-24 11:14:00|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|0
1632482090000|2021-09-24 11:14:50|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|0
1632482100000|2021-09-24 11:15:00|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|0
1632482110000|2021-09-24 11:15:10|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|0
1632482120000|2021-09-24 11:15:20|4526.01|4526.01|4526.01|4526.01|4526.01|4526.01|4526.01|4526.01|0
1632482270000|2021-09-24 11:17:50|4526.13|4526.13|4526.01|4526.01|4526.13|4526.13|4526.01|4526.01|0
1632482280000|2021-09-24 11:18:00|4526.13|4526.13|4526.26|4526.26|4526.26|4526.26|4526.13|4526.13|0
1632482290000|2021-09-24 11:18:10|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|0
1632482310000|2021-09-24 11:18:30|4526.51|4526.51|4526.26|4526.26|4526.51|4526.51|4526.26|4526.26|0
1632482320000|2021-09-24 11:18:40|4525.02|4525.02|4523.78|4523.78|4525.02|4525.02|4523.78|4523.78|0
1632482410000|2021-09-24 11:20:10|4525.02|4525.02|4525.27|4525.27|4525.27|4525.27|4525.02|4525.02|0
1632482520000|2021-09-24 11:22:00|4526.51|4526.51|4526.51|4526.51|4526.51|4526.51|4526.51|4526.51|0
1632482530000|2021-09-24 11:22:10|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|0
1632482550000|2021-09-24 11:22:30|4526.77|4526.77|4526.64|4526.64|4526.77|4526.77|4526.64|4526.64|0
1632482560000|2021-09-24 11:22:40|4526.51|4526.51|4525.27|4525.27|4526.51|4526.51|4525.27|4525.27|0
1632482620000|2021-09-24 11:23:40|4524.03|4524.03|4525.27|4525.27|4525.27|4525.27|4524.03|4524.03|0
1632482660000|2021-09-24 11:24:20|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|0
1632482690000|2021-09-24 11:24:50|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|0
1632482720000|2021-09-24 11:25:20|4523.74|4523.74|4523.48|4523.48|4523.74|4523.74|4523.48|4523.48|0
1632482770000|2021-09-24 11:26:10|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|0
1632482790000|2021-09-24 11:26:30|4525.23|4525.23|4525.1|4525.1|4525.23|4525.23|4525.1|4525.1|0
1632482820000|2021-09-24 11:27:00|4526.34|4526.34|4526.34|4526.34|4526.34|4526.34|4526.34|4526.34|0
1632482870000|2021-09-24 11:27:50|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|0
1632482880000|2021-09-24 11:28:00|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|0
1632483030000|2021-09-24 11:30:30|4529.08|4529.08|4530.31|4530.31|4530.31|4530.31|4529.08|4529.08|0
1632483040000|2021-09-24 11:30:40|4529.08|4529.08|4528.95|4528.95|4529.08|4529.08|4528.95|4528.95|0
1632483070000|2021-09-24 11:31:10|4527.71|4527.71|4527.46|4527.46|4527.71|4527.71|4527.46|4527.46|0
1632483160000|2021-09-24 11:32:40|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|0
1632483220000|2021-09-24 11:33:40|4524.98|4524.98|4523.74|4523.74|4524.98|4524.98|4523.74|4523.74|0
1632483230000|2021-09-24 11:33:50|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|0
1632483310000|2021-09-24 11:35:10|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|0
1632483320000|2021-09-24 11:35:20|4523.61|4523.61|4523.48|4523.48|4523.61|4523.61|4523.48|4523.48|0
1632483330000|2021-09-24 11:35:30|4523.65|4523.65|4523.78|4523.78|4523.78|4523.78|4523.65|4523.65|0
1632483350000|2021-09-24 11:35:50|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|0
1632483360000|2021-09-24 11:36:00|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1632483400000|2021-09-24 11:36:40|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|0
1632483430000|2021-09-24 11:37:10|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|0
1632483510000|2021-09-24 11:38:30|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|0
1632483540000|2021-09-24 11:39:00|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|0
1632483580000|2021-09-24 11:39:40|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|0
1632483600000|2021-09-24 11:40:00|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1632483610000|2021-09-24 11:40:10|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1632483630000|2021-09-24 11:40:30|4522.2|4522.2|4519.55|4519.55|4522.2|4522.2|4519.55|4519.55|0
1632483650000|2021-09-24 11:40:50|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|0
1632483670000|2021-09-24 11:41:10|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1632483690000|2021-09-24 11:41:30|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1632483720000|2021-09-24 11:42:00|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1632483780000|2021-09-24 11:43:00|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1632483800000|2021-09-24 11:43:20|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|0
1632483860000|2021-09-24 11:44:20|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|0
1632483890000|2021-09-24 11:44:50|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|0
1632483900000|2021-09-24 11:45:00|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|4516.31|0
1632483990000|2021-09-24 11:46:30|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|0
1632484010000|2021-09-24 11:46:50|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|0
1632484020000|2021-09-24 11:47:00|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|0
1632484080000|2021-09-24 11:48:00|4515.37|4515.37|4515.2|4515.2|4515.37|4515.37|4515.2|4515.2|0
1632484140000|2021-09-24 11:49:00|4515.33|4515.33|4515.33|4515.33|4515.33|4515.33|4515.33|4515.33|0
1632484160000|2021-09-24 11:49:20|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|0
1632484170000|2021-09-24 11:49:30|4514.9|4514.9|4514.38|4514.38|4514.9|4514.9|4514.38|4514.38|0
1632484200000|2021-09-24 11:50:00|4514.56|4514.56|4516.99|4516.99|4517.16|4517.16|4514.56|4514.56|0
1632484240000|2021-09-24 11:50:40|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1632484310000|2021-09-24 11:51:50|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|0
1632484330000|2021-09-24 11:52:10|4517.16|4517.16|4517.03|4517.03|4517.16|4517.16|4516.91|4516.91|0
1632484340000|2021-09-24 11:52:20|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1632484370000|2021-09-24 11:52:50|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|0
1632484380000|2021-09-24 11:53:00|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1632484480000|2021-09-24 11:54:40|4517.03|4517.03|4517.16|4517.16|4517.16|4517.16|4517.03|4517.03|0
1632484550000|2021-09-24 11:55:50|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|0
1632484560000|2021-09-24 11:56:00|4516.82|4516.82|4514.34|4514.34|4516.82|4516.82|4514.34|4514.34|0
1632484620000|2021-09-24 11:57:00|4514.51|4514.51|4514.51|4514.51|4514.51|4514.51|4514.51|4514.51|0
1632484680000|2021-09-24 11:58:00|4513.28|4513.28|4513.53|4513.53|4513.53|4513.53|4513.28|4513.28|0
1632484740000|2021-09-24 11:59:00|4513.4|4513.4|4513.28|4513.28|4513.4|4513.4|4513.28|4513.28|0
1632484800000|2021-09-24 12:00:00|4512.04|4512.04|4512.04|4512.04|4512.04|4512.04|4512.04|4512.04|0
1632484820000|2021-09-24 12:00:20|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|0
1632484850000|2021-09-24 12:00:50|4512.33|4512.33|4512.21|4512.21|4512.33|4512.33|4512.21|4512.21|0
1632484880000|2021-09-24 12:01:20|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|0
1632484890000|2021-09-24 12:01:30|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|0
1632484920000|2021-09-24 12:02:00|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|0
1632484940000|2021-09-24 12:02:20|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4512.33|4512.33|0
1632484990000|2021-09-24 12:03:10|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|0
1632485020000|2021-09-24 12:03:40|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|4512.67|0
1632485030000|2021-09-24 12:03:50|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|0
1632485080000|2021-09-24 12:04:40|4512.72|4512.72|4512.59|4512.59|4512.72|4512.72|4512.59|4512.59|0
1632485090000|2021-09-24 12:04:50|4513.83|4513.83|4513.96|4513.96|4513.96|4513.96|4513.83|4513.83|0
1632485180000|2021-09-24 12:06:20|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|0
1632485270000|2021-09-24 12:07:50|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|0
1632485280000|2021-09-24 12:08:00|4514.13|4514.13|4514.3|4514.3|4514.3|4514.3|4514.13|4514.13|0
1632485300000|2021-09-24 12:08:20|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|0
1632485320000|2021-09-24 12:08:40|4514.04|4514.04|4514.17|4514.17|4514.17|4514.17|4514.04|4514.04|0
1632485330000|2021-09-24 12:08:50|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|0
1632485370000|2021-09-24 12:09:30|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|0
1632485380000|2021-09-24 12:09:40|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|0
1632485470000|2021-09-24 12:11:10|4511.69|4511.69|4510.28|4510.28|4511.69|4511.69|4510.28|4510.28|0
1632485520000|2021-09-24 12:12:00|4511.52|4511.52|4512.76|4512.76|4512.76|4512.76|4511.52|4511.52|0
1632485540000|2021-09-24 12:12:20|4511.52|4511.52|4511.52|4511.52|4511.52|4511.52|4511.52|4511.52|0
1632485570000|2021-09-24 12:12:50|4510.28|4510.28|4510.28|4510.28|4510.28|4510.28|4510.28|4510.28|0
1632485600000|2021-09-24 12:13:20|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|0
1632485630000|2021-09-24 12:13:50|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|0
1632485670000|2021-09-24 12:14:30|4507.8|4507.8|4507.68|4507.68|4507.8|4507.8|4507.68|4507.68|0
1632485700000|2021-09-24 12:15:00|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|0
1632485760000|2021-09-24 12:16:00|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|0
1632485790000|2021-09-24 12:16:30|4509.04|4509.04|4509.17|4509.17|4509.17|4509.17|4509.04|4509.04|0
1632485840000|2021-09-24 12:17:20|4509.3|4509.3|4508.06|4508.06|4509.3|4509.3|4508.06|4508.06|0
1632485850000|2021-09-24 12:17:30|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|0
1632485860000|2021-09-24 12:17:40|4508.06|4508.06|4507.93|4507.93|4508.06|4508.06|4507.93|4507.93|0
1632485880000|2021-09-24 12:18:00|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|0
1632485920000|2021-09-24 12:18:40|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1632485930000|2021-09-24 12:18:50|4506.82|4506.82|4506.69|4506.69|4506.82|4506.82|4506.69|4506.69|0
1632485980000|2021-09-24 12:19:40|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1632486040000|2021-09-24 12:20:40|4506.69|4506.69|4506.57|4506.57|4506.69|4506.69|4506.57|4506.57|0
1632486140000|2021-09-24 12:22:20|4506.82|4506.82|4506.69|4506.69|4506.82|4506.82|4506.69|4506.69|0
1632486210000|2021-09-24 12:23:30|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|0
1632486260000|2021-09-24 12:24:20|4505.2|4505.2|4505.45|4505.45|4505.45|4505.45|4505.2|4505.2|0
1632486370000|2021-09-24 12:26:10|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|0
1632486420000|2021-09-24 12:27:00|4506.69|4506.69|4507.93|4507.93|4507.93|4507.93|4506.69|4506.69|0
1632486430000|2021-09-24 12:27:10|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|0
1632486440000|2021-09-24 12:27:20|4506.57|4506.57|4506.69|4506.69|4506.69|4506.69|4506.57|4506.57|0
1632486560000|2021-09-24 12:29:20|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|0
1632486580000|2021-09-24 12:29:40|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1632486600000|2021-09-24 12:30:00|4506.44|4506.44|4505.8|4505.8|4506.44|4506.44|4505.8|4505.8|0
1632486660000|2021-09-24 12:31:00|4505.55|4505.55|4506.79|4506.79|4506.79|4506.79|4505.55|4505.55|0
1632486680000|2021-09-24 12:31:20|4505.55|4505.55|4506.18|4506.18|4506.18|4506.18|4505.55|4505.55|0
1632486690000|2021-09-24 12:31:30|4505.93|4505.93|4505.93|4505.93|4505.93|4505.93|4505.93|4505.93|0
1632486770000|2021-09-24 12:32:50|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|0
1632486790000|2021-09-24 12:33:10|4503.45|4503.45|4502.21|4502.21|4503.45|4503.45|4502.21|4502.21|0
1632486850000|2021-09-24 12:34:10|4502.09|4502.09|4502.34|4502.34|4502.34|4502.34|4502.09|4502.09|0
1632486860000|2021-09-24 12:34:20|4503.58|4503.58|4504.82|4504.82|4504.82|4504.82|4503.58|4503.58|0
1632486900000|2021-09-24 12:35:00|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1632486910000|2021-09-24 12:35:10|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1632486970000|2021-09-24 12:36:10|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|0
1632486980000|2021-09-24 12:36:20|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|0
1632487010000|2021-09-24 12:36:50|4502.59|4502.59|4502.59|4502.59|4502.59|4502.59|4502.59|4502.59|0
1632487020000|2021-09-24 12:37:00|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|0
1632487070000|2021-09-24 12:37:50|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|0
1632487180000|2021-09-24 12:39:40|4502.34|4502.34|4503.58|4503.58|4503.58|4503.58|4502.34|4502.34|0
1632487200000|2021-09-24 12:40:00|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|0
1632487210000|2021-09-24 12:40:10|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|0
1632487240000|2021-09-24 12:40:40|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1632487250000|2021-09-24 12:40:50|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1632487260000|2021-09-24 12:41:00|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|0
1632487300000|2021-09-24 12:41:40|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|0
1632487310000|2021-09-24 12:41:50|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|0
1632487320000|2021-09-24 12:42:00|4501.44|4501.44|4501.31|4501.31|4501.44|4501.44|4501.31|4501.31|0
1632487380000|2021-09-24 12:43:00|4501.48|4501.48|4501.48|4501.48|4501.48|4501.48|4501.48|4501.48|0
1632487510000|2021-09-24 12:45:10|4502.72|4502.72|4502.85|4502.85|4502.85|4502.85|4502.72|4502.72|0
1632487550000|2021-09-24 12:45:50|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|0
1632487570000|2021-09-24 12:46:10|4501.48|4501.48|4501.48|4501.48|4501.48|4501.48|4501.48|4501.48|0
1632487600000|2021-09-24 12:46:40|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|0
1632487610000|2021-09-24 12:46:50|4505.2|4505.2|4504.86|4504.86|4505.2|4505.2|4504.86|4504.86|0
1632487620000|2021-09-24 12:47:00|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|0
1632487650000|2021-09-24 12:47:30|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|0
1632487720000|2021-09-24 12:48:40|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|0
1632487750000|2021-09-24 12:49:10|4504.77|4504.77|4504.9|4504.9|4504.9|4504.9|4504.77|4504.77|0
1632487790000|2021-09-24 12:49:50|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|0
1632487830000|2021-09-24 12:50:30|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|0
1632487840000|2021-09-24 12:50:40|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1632487910000|2021-09-24 12:51:50|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|0
1632487990000|2021-09-24 12:53:10|4506.91|4506.91|4507.04|4507.04|4507.04|4507.04|4506.91|4506.91|0
1632488000000|2021-09-24 12:53:20|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|0
1632488020000|2021-09-24 12:53:40|4505.67|4505.67|4505.54|4505.54|4505.67|4505.67|4505.54|4505.54|0
1632488030000|2021-09-24 12:53:50|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|0
1632488040000|2021-09-24 12:54:00|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|0
1632488140000|2021-09-24 12:55:40|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|0
1632488240000|2021-09-24 12:57:20|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|0
1632488290000|2021-09-24 12:58:10|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|0
1632488320000|2021-09-24 12:58:40|4505.29|4505.29|4505.42|4505.42|4505.42|4505.42|4505.29|4505.29|0
1632488330000|2021-09-24 12:58:50|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|0
1632488430000|2021-09-24 13:00:30|4507.77|4507.77|4508.02|4508.02|4508.02|4508.02|4507.77|4507.77|0
1632488470000|2021-09-24 13:01:10|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|0
1632488480000|2021-09-24 13:01:20|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|0
1632488580000|2021-09-24 13:03:00|4508.49|4508.49|4508.49|4508.49|4508.49|4508.49|4508.49|4508.49|0
1632488590000|2021-09-24 13:03:10|4509.73|4509.73|4509.73|4509.73|4510.97|4510.97|4509.73|4509.73|0
1632488690000|2021-09-24 13:04:50|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|0
1632488730000|2021-09-24 13:05:30|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|0
1632488740000|2021-09-24 13:05:40|4512.21|4512.21|4510.97|4510.97|4512.21|4512.21|4510.97|4510.97|0
1632488820000|2021-09-24 13:07:00|4511.09|4511.09|4511.22|4511.22|4511.22|4511.22|4511.09|4511.09|0
1632488850000|2021-09-24 13:07:30|4511.05|4511.05|4511.05|4511.05|4511.05|4511.05|4511.05|4511.05|0
1632488890000|2021-09-24 13:08:10|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|0
1632488900000|2021-09-24 13:08:20|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|0
1632488920000|2021-09-24 13:08:40|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|0
1632488950000|2021-09-24 13:09:10|4514.64|4514.64|4514.51|4514.51|4514.64|4514.64|4514.51|4514.51|0
1632488970000|2021-09-24 13:09:30|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.26|4514.26|0
1632489130000|2021-09-24 13:12:10|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|0
1632489150000|2021-09-24 13:12:30|4514.51|4514.51|4514.9|4514.9|4514.9|4514.9|4514.51|4514.51|0
1632489160000|2021-09-24 13:12:40|4514.72|4514.72|4514.9|4514.9|4514.9|4514.9|4514.72|4514.72|0
1632489170000|2021-09-24 13:12:50|4514.51|4514.51|4514.51|4514.51|4514.51|4514.51|4514.51|4514.51|0
1632489190000|2021-09-24 13:13:10|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|0
1632489220000|2021-09-24 13:13:40|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1632489230000|2021-09-24 13:13:50|4516.1|4516.1|4515.93|4515.93|4516.1|4516.1|4515.93|4515.93|0
1632489240000|2021-09-24 13:14:00|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|0
1632489290000|2021-09-24 13:14:50|4514.81|4514.81|4514.94|4514.94|4514.94|4514.94|4514.81|4514.81|0
1632489310000|2021-09-24 13:15:10|4515.28|4515.28|4514.04|4514.04|4515.28|4515.28|4514.04|4514.04|0
1632489360000|2021-09-24 13:16:00|4514.17|4514.17|4514.42|4514.42|4514.42|4514.42|4514.17|4514.17|0
1632489490000|2021-09-24 13:18:10|4514.3|4514.3|4514.42|4514.42|4514.42|4514.42|4514.3|4514.3|0
1632489540000|2021-09-24 13:19:00|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|0
1632489650000|2021-09-24 13:20:50|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|0
1632489770000|2021-09-24 13:22:50|4513.91|4513.91|4513.91|4513.91|4513.91|4513.91|4513.91|4513.91|0
1632489780000|2021-09-24 13:23:00|4514.04|4514.04|4512.8|4512.8|4514.04|4514.04|4512.8|4512.8|0
1632489800000|2021-09-24 13:23:20|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1632489840000|2021-09-24 13:24:00|4512.55|4512.55|4511.31|4511.31|4512.55|4512.55|4511.31|4511.31|0
1632489860000|2021-09-24 13:24:20|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|0
1632489910000|2021-09-24 13:25:10|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|0
1632489990000|2021-09-24 13:26:30|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|0
1632490000000|2021-09-24 13:26:40|4512.42|4512.42|4512.42|4512.42|4512.42|4512.42|4512.42|4512.42|0
1632490040000|2021-09-24 13:27:20|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|0
1632490050000|2021-09-24 13:27:30|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|0
1632490060000|2021-09-24 13:27:40|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|0
1632490100000|2021-09-24 13:28:20|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|0
1632490140000|2021-09-24 13:29:00|4513.36|4513.36|4513.49|4513.49|4513.49|4513.49|4513.36|4513.36|0
1632490200000|2021-09-24 13:30:00|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|0
1632490230000|2021-09-24 13:30:30|4514.9|4514.9|4516.48|4516.48|4516.48|4516.48|4514.9|4514.9|0
1632490260000|2021-09-24 13:31:00|4516.61|4516.61|4519.09|4519.09|4519.09|4519.09|4516.61|4516.61|0
1632490270000|2021-09-24 13:31:10|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|0
1632490280000|2021-09-24 13:31:20|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|0
1632490290000|2021-09-24 13:31:30|4519.21|4519.21|4519.47|4519.47|4519.47|4519.47|4519.21|4519.21|0
1632490300000|2021-09-24 13:31:40|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|0
1632490310000|2021-09-24 13:31:50|4519.59|4519.59|4519.47|4519.47|4519.59|4519.59|4519.47|4519.47|0
1632490320000|2021-09-24 13:32:00|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1632490330000|2021-09-24 13:32:10|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|0
1632490340000|2021-09-24 13:32:20|4523.06|4523.06|4521.82|4521.82|4523.06|4523.06|4521.82|4521.82|0
1632490420000|2021-09-24 13:33:40|4521.95|4521.95|4523.18|4523.18|4523.18|4523.18|4521.95|4521.95|0
1632490430000|2021-09-24 13:33:50|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1632490440000|2021-09-24 13:34:00|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1632490470000|2021-09-24 13:34:30|4523.69|4523.69|4524.93|4524.93|4524.93|4524.93|4523.69|4523.69|0
1632490480000|2021-09-24 13:34:40|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|0
1632490500000|2021-09-24 13:35:00|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|0
1632490510000|2021-09-24 13:35:10|4523.44|4523.44|4523.61|4523.61|4523.61|4523.61|4523.44|4523.44|0
1632490570000|2021-09-24 13:36:10|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|0
1632490580000|2021-09-24 13:36:20|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1632490600000|2021-09-24 13:36:40|4529.81|4529.81|4529.68|4529.68|4529.81|4529.81|4529.68|4529.68|0
1632490610000|2021-09-24 13:36:50|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|0
1632490620000|2021-09-24 13:37:00|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|0
1632490640000|2021-09-24 13:37:20|4529.81|4529.81|4531.05|4531.05|4531.05|4531.05|4529.81|4529.81|0
1632490650000|2021-09-24 13:37:30|4529.81|4529.81|4529.81|4529.81|4529.81|4529.81|4529.81|4529.81|0
1632490670000|2021-09-24 13:37:50|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1632490680000|2021-09-24 13:38:00|4528.4|4528.4|4528.05|4528.05|4528.4|4528.4|4528.05|4528.05|0
1632490730000|2021-09-24 13:38:50|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|0
1632490790000|2021-09-24 13:39:50|4528.43|4528.43|4528.81|4528.81|4528.81|4528.81|4528.43|4528.43|0
1632490810000|2021-09-24 13:40:10|4528.94|4528.94|4528.94|4528.94|4528.94|4528.94|4528.94|4528.94|0
1632490820000|2021-09-24 13:40:20|4530.18|4530.18|4530.31|4530.31|4530.31|4530.31|4530.18|4530.18|0
1632490830000|2021-09-24 13:40:30|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|0
1632490870000|2021-09-24 13:41:10|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|0
1632490890000|2021-09-24 13:41:30|4530.43|4530.43|4532.91|4532.91|4532.91|4532.91|4530.43|4530.43|0
1632490910000|2021-09-24 13:41:50|4531.67|4531.67|4530.43|4530.43|4531.67|4531.67|4530.43|4530.43|0
1632490920000|2021-09-24 13:42:00|4531.67|4531.67|4531.8|4531.8|4531.8|4531.8|4531.67|4531.67|0
1632490930000|2021-09-24 13:42:10|4532.18|4532.18|4532.22|4532.22|4532.35|4532.35|4532.18|4532.18|0
1632491040000|2021-09-24 13:44:00|4532.73|4532.73|4532.48|4532.48|4532.73|4532.73|4532.48|4532.48|0
1632491060000|2021-09-24 13:44:20|4531.24|4531.24|4531.24|4531.24|4531.24|4531.24|4531.24|4531.24|0
1632491070000|2021-09-24 13:44:30|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|0
1632491080000|2021-09-24 13:44:40|4531.62|4531.62|4531.62|4531.62|4531.62|4531.62|4531.62|4531.62|0
1632491120000|2021-09-24 13:45:20|4530.38|4530.38|4530.38|4530.38|4530.38|4530.38|4530.38|4530.38|0
1632491130000|2021-09-24 13:45:30|4530.25|4530.25|4530.25|4530.25|4530.25|4530.25|4530.25|4530.25|0
1632491140000|2021-09-24 13:45:40|4530.51|4530.51|4530.38|4530.38|4530.51|4530.51|4530.38|4530.38|0
1632491170000|2021-09-24 13:46:10|4530.76|4530.76|4530.89|4530.89|4530.89|4530.89|4530.76|4530.76|0
1632491180000|2021-09-24 13:46:20|4529.65|4529.65|4519.74|4519.74|4529.65|4529.65|4519.74|4519.74|0
1632491200000|2021-09-24 13:46:40|4519.99|4519.99|4516.27|4516.27|4519.99|4519.99|4516.27|4516.27|0
1632491210000|2021-09-24 13:46:50|4516.14|4516.14|4517.21|4517.21|4517.38|4517.38|4516.14|4516.14|0
1632491230000|2021-09-24 13:47:10|4517.09|4517.09|4515.47|4515.47|4517.09|4517.09|4515.47|4515.47|0
1632491240000|2021-09-24 13:47:20|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1632491250000|2021-09-24 13:47:30|4515.47|4515.47|4514.23|4514.23|4515.47|4515.47|4514.23|4514.23|0
1632491260000|2021-09-24 13:47:40|4511.75|4511.75|4509.75|4509.75|4511.75|4511.75|4509.75|4509.75|0
1632491270000|2021-09-24 13:47:50|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|0
1632491290000|2021-09-24 13:48:10|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|0
1632491300000|2021-09-24 13:48:20|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|0
1632491310000|2021-09-24 13:48:30|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|0
1632491320000|2021-09-24 13:48:40|4509.62|4509.62|4510|4510|4510.26|4510.26|4509.62|4509.62|0
1632491340000|2021-09-24 13:49:00|4508.76|4508.76|4508.64|4508.64|4508.76|4508.76|4508.64|4508.64|0
1632491350000|2021-09-24 13:49:10|4508.47|4508.47|4508.47|4508.47|4508.47|4508.47|4508.47|4508.47|0
1632491370000|2021-09-24 13:49:30|4509.71|4509.71|4511.07|4511.07|4511.07|4511.07|4509.71|4509.71|0
1632491390000|2021-09-24 13:49:50|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|0
1632491400000|2021-09-24 13:50:00|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|0
1632491410000|2021-09-24 13:50:10|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1632491450000|2021-09-24 13:50:50|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|0
1632491460000|2021-09-24 13:51:00|4514.75|4514.75|4513.51|4513.51|4514.75|4514.75|4513.51|4513.51|0
1632491470000|2021-09-24 13:51:10|4512.27|4512.27|4512.27|4512.27|4512.27|4512.27|4512.27|4512.27|0
1632491490000|2021-09-24 13:51:30|4513.51|4513.51|4513.89|4513.89|4513.89|4513.89|4513.51|4513.51|0
1632491500000|2021-09-24 13:51:40|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|0
1632491510000|2021-09-24 13:51:50|4515|4515|4515|4515|4515|4515|4515|4515|0
1632491530000|2021-09-24 13:52:10|4516.24|4516.24|4516.24|4516.24|4516.24|4516.24|4516.24|4516.24|0
1632491550000|2021-09-24 13:52:30|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|0
1632491560000|2021-09-24 13:52:40|4520.08|4520.08|4520.21|4520.21|4520.21|4520.21|4520.08|4520.08|0
1632491580000|2021-09-24 13:53:00|4520.55|4520.55|4521.79|4521.79|4521.79|4521.79|4520.55|4520.55|0
1632491600000|2021-09-24 13:53:20|4520.55|4520.55|4520.55|4520.55|4520.55|4520.55|4520.55|4520.55|0
1632491640000|2021-09-24 13:54:00|4520.8|4520.8|4520.8|4520.8|4520.8|4520.8|4520.8|4520.8|0
1632491650000|2021-09-24 13:54:10|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|0
1632491670000|2021-09-24 13:54:30|4521.06|4521.06|4522.55|4522.55|4522.55|4522.55|4521.06|4521.06|0
1632491700000|2021-09-24 13:55:00|4521.31|4521.31|4521.19|4521.19|4521.31|4521.31|4521.19|4521.19|0
1632491720000|2021-09-24 13:55:20|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|0
1632491750000|2021-09-24 13:55:50|4520.97|4520.97|4520.97|4520.97|4520.97|4520.97|4520.97|4520.97|0
1632491760000|2021-09-24 13:56:00|4521.1|4521.1|4521.23|4521.23|4521.23|4521.23|4521.1|4521.1|0
1632491770000|2021-09-24 13:56:10|4521.35|4521.35|4522.72|4522.72|4522.72|4522.72|4521.35|4521.35|0
1632491780000|2021-09-24 13:56:20|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|0
1632491790000|2021-09-24 13:56:30|4522.72|4522.72|4522.72|4522.72|4522.72|4522.72|4522.72|4522.72|0
1632491840000|2021-09-24 13:57:20|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|0
1632491920000|2021-09-24 13:58:40|4524.09|4524.09|4525.45|4525.45|4525.45|4525.45|4524.09|4524.09|0
1632491930000|2021-09-24 13:58:50|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1632491940000|2021-09-24 13:59:00|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1632491950000|2021-09-24 13:59:10|4528.06|4528.06|4528.18|4528.18|4528.57|4528.57|4528.06|4528.06|0
1632491960000|2021-09-24 13:59:20|4529.33|4529.33|4528.69|4528.69|4530.34|4530.34|4528.69|4528.69|0
1632491970000|2021-09-24 13:59:30|4531.74|4531.74|4530.22|4530.22|4532.76|4532.76|4530.22|4530.22|0
1632491990000|2021-09-24 13:59:50|4529.71|4529.71|4532.57|4532.57|4532.57|4532.57|4529.71|4529.71|0
1632492000000|2021-09-24 14:00:00|4532.31|4532.31|4532.06|4532.06|4532.31|4532.31|4531.55|4531.55|0
1632492010000|2021-09-24 14:00:10|4531.55|4531.55|4531.3|4531.3|4531.81|4531.81|4531.3|4531.3|0
1632492020000|2021-09-24 14:00:20|4531.55|4531.55|4531.42|4531.42|4531.55|4531.55|4531.42|4531.42|0
1632492060000|2021-09-24 14:01:00|4530.92|4530.92|4530.92|4530.92|4530.92|4530.92|4530.92|4530.92|0
1632492080000|2021-09-24 14:01:20|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1632492090000|2021-09-24 14:01:30|4532.03|4532.03|4531.77|4531.77|4532.03|4532.03|4531.77|4531.77|0
1632492100000|2021-09-24 14:01:40|4532.45|4532.45|4532.84|4532.84|4533.09|4533.09|4532.45|4532.45|0
1632492120000|2021-09-24 14:02:00|4534.07|4534.07|4535.31|4535.31|4535.31|4535.31|4534.07|4534.07|0
1632492130000|2021-09-24 14:02:10|4534.07|4534.07|4534.07|4534.07|4534.07|4534.07|4534.07|4534.07|0
1632492180000|2021-09-24 14:03:00|4534.58|4534.58|4534.71|4534.71|4534.71|4534.71|4534.58|4534.58|0
1632492190000|2021-09-24 14:03:10|4534.84|4534.84|4534.96|4534.96|4534.96|4534.96|4534.84|4534.84|0
1632492200000|2021-09-24 14:03:20|4535.09|4535.09|4535.47|4535.47|4535.47|4535.47|4535.09|4535.09|0
1632492210000|2021-09-24 14:03:30|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|0
1632492220000|2021-09-24 14:03:40|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|0
1632492230000|2021-09-24 14:03:50|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|0
1632492250000|2021-09-24 14:04:10|4536.46|4536.46|4535.22|4535.22|4536.46|4536.46|4535.22|4535.22|0
1632492270000|2021-09-24 14:04:30|4534.58|4534.58|4534.58|4534.58|4534.71|4534.71|4534.58|4534.58|0
1632492290000|2021-09-24 14:04:50|4534.71|4534.71|4534.46|4534.46|4534.71|4534.71|4534.46|4534.46|0
1632492300000|2021-09-24 14:05:00|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|0
1632492310000|2021-09-24 14:05:10|4534.03|4534.03|4535.27|4535.27|4535.27|4535.27|4534.03|4534.03|0
1632492320000|2021-09-24 14:05:20|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|0
1632492350000|2021-09-24 14:05:50|4535.02|4535.02|4535.14|4535.14|4535.14|4535.14|4535.02|4535.02|0
1632492370000|2021-09-24 14:06:10|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.27|4535.27|0
1632492380000|2021-09-24 14:06:20|4534.29|4534.29|4533.05|4533.05|4534.29|4534.29|4533.05|4533.05|0
1632492390000|2021-09-24 14:06:30|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1632492400000|2021-09-24 14:06:40|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|0
1632492410000|2021-09-24 14:06:50|4533|4533|4532.88|4532.88|4533|4533|4532.88|4532.88|0
1632492460000|2021-09-24 14:07:40|4533.26|4533.26|4533.26|4533.26|4533.26|4533.26|4533.26|4533.26|0
1632492470000|2021-09-24 14:07:50|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1632492480000|2021-09-24 14:08:00|4532.7|4532.7|4532.45|4532.45|4532.7|4532.7|4532.45|4532.45|0
1632492490000|2021-09-24 14:08:10|4532.2|4532.2|4533.31|4533.31|4533.44|4533.44|4532.2|4532.2|0
1632492570000|2021-09-24 14:09:30|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1632492580000|2021-09-24 14:09:40|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|0
1632492600000|2021-09-24 14:10:00|4533.18|4533.18|4533.31|4533.31|4533.31|4533.31|4533.18|4533.18|0
1632492610000|2021-09-24 14:10:10|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|0
1632492620000|2021-09-24 14:10:20|4531.94|4531.94|4531.82|4531.82|4532.07|4532.07|4531.82|4531.82|0
1632492630000|2021-09-24 14:10:30|4530.58|4530.58|4530.7|4530.7|4530.7|4530.7|4530.45|4530.45|0
1632492640000|2021-09-24 14:10:40|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|0
1632492660000|2021-09-24 14:11:00|4530.83|4530.83|4530.83|4530.83|4530.96|4530.96|4530.83|4530.83|0
1632492670000|2021-09-24 14:11:10|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1632492710000|2021-09-24 14:11:50|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|0
1632492750000|2021-09-24 14:12:30|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|0
1632492760000|2021-09-24 14:12:40|4528.23|4528.23|4527.84|4527.84|4528.23|4528.23|4527.84|4527.84|0
1632492770000|2021-09-24 14:12:50|4527.72|4527.72|4528.96|4528.96|4528.96|4528.96|4527.59|4527.59|0
1632492780000|2021-09-24 14:13:00|4529.21|4529.21|4529.21|4529.21|4529.21|4529.21|4529.21|4529.21|0
1632492800000|2021-09-24 14:13:20|4529.38|4529.38|4530.62|4530.62|4530.62|4530.62|4529.38|4529.38|0
1632492810000|2021-09-24 14:13:30|4530.87|4530.87|4530.87|4530.87|4530.87|4530.87|4530.87|4530.87|0
1632492840000|2021-09-24 14:14:00|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|0
1632492870000|2021-09-24 14:14:30|4531.99|4531.99|4530.49|4530.49|4531.99|4531.99|4530.49|4530.49|0
1632492900000|2021-09-24 14:15:00|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529|4529|0
1632492910000|2021-09-24 14:15:10|4530.49|4530.49|4531.86|4531.86|4531.86|4531.86|4530.49|4530.49|0
1632492930000|2021-09-24 14:15:30|4535.58|4535.58|4535.83|4535.83|4535.83|4535.83|4535.58|4535.58|0
1632492940000|2021-09-24 14:15:40|4536.08|4536.08|4536.08|4536.08|4536.08|4536.08|4536.08|4536.08|0
1632492950000|2021-09-24 14:15:50|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|0
1632492970000|2021-09-24 14:16:10|4537.83|4537.83|4537.7|4537.7|4537.83|4537.83|4537.7|4537.7|0
1632492990000|2021-09-24 14:16:30|4537.58|4537.58|4537.75|4537.75|4537.75|4537.75|4537.58|4537.58|0
1632493000000|2021-09-24 14:16:40|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|0
1632493040000|2021-09-24 14:17:20|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|0
1632493060000|2021-09-24 14:17:40|4537.62|4537.62|4536.76|4536.76|4537.75|4537.75|4536.51|4536.51|0
1632493070000|2021-09-24 14:17:50|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|0
1632493120000|2021-09-24 14:18:40|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|0
1632493150000|2021-09-24 14:19:10|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|0
1632493160000|2021-09-24 14:19:20|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|4535.91|0
1632493190000|2021-09-24 14:19:50|4536.29|4536.29|4536.16|4536.16|4536.29|4536.29|4536.16|4536.16|0
1632493200000|2021-09-24 14:20:00|4536.03|4536.03|4536.03|4536.03|4536.03|4536.03|4536.03|4536.03|0
1632493230000|2021-09-24 14:20:30|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1632493250000|2021-09-24 14:20:50|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|0
1632493260000|2021-09-24 14:21:00|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|0
1632493270000|2021-09-24 14:21:10|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|0
1632493310000|2021-09-24 14:21:50|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|0
1632493320000|2021-09-24 14:22:00|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|0
1632493360000|2021-09-24 14:22:40|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|0
1632493370000|2021-09-24 14:22:50|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|0
1632493410000|2021-09-24 14:23:30|4539.71|4539.71|4540.95|4540.95|4540.95|4540.95|4539.71|4539.71|0
1632493430000|2021-09-24 14:23:50|4540.61|4540.61|4540.74|4540.74|4540.74|4540.74|4540.61|4540.61|0
1632493450000|2021-09-24 14:24:10|4538.26|4538.26|4538|4538|4538.26|4538.26|4538|4538|0
1632493460000|2021-09-24 14:24:20|4536.76|4536.76|4536.59|4536.59|4536.76|4536.76|4536.59|4536.59|0
1632493470000|2021-09-24 14:24:30|4536.25|4536.25|4536.13|4536.13|4536.25|4536.25|4536.13|4536.13|0
1632493480000|2021-09-24 14:24:40|4536|4536|4536|4536|4536|4536|4536|4536|0
1632493490000|2021-09-24 14:24:50|4534.76|4534.76|4533.52|4533.52|4534.76|4534.76|4533.52|4533.52|0
1632493520000|2021-09-24 14:25:20|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|0
1632493530000|2021-09-24 14:25:30|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|0
1632493570000|2021-09-24 14:26:10|4532.28|4532.28|4532.28|4532.28|4532.28|4532.28|4532.28|4532.28|0
1632493620000|2021-09-24 14:27:00|4532.16|4532.16|4532.03|4532.03|4532.16|4532.16|4532.03|4532.03|0
1632493650000|2021-09-24 14:27:30|4531.77|4531.77|4532.45|4532.45|4532.45|4532.45|4531.77|4531.77|0
1632493660000|2021-09-24 14:27:40|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|0
1632493680000|2021-09-24 14:28:00|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|0
1632493690000|2021-09-24 14:28:10|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|0
1632493710000|2021-09-24 14:28:30|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|0
1632493720000|2021-09-24 14:28:40|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|0
1632493760000|2021-09-24 14:29:20|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|0
1632493780000|2021-09-24 14:29:40|4531.01|4531.01|4529.77|4529.77|4531.01|4531.01|4529.77|4529.77|0
1632493790000|2021-09-24 14:29:50|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|0
1632493800000|2021-09-24 14:30:00|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|0
1632493820000|2021-09-24 14:30:20|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|0
1632493850000|2021-09-24 14:30:50|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|0
1632493860000|2021-09-24 14:31:00|4530.88|4530.88|4531.51|4531.51|4531.51|4531.51|4530.88|4530.88|0
1632493900000|2021-09-24 14:31:40|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|0
1632493920000|2021-09-24 14:32:00|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|0
1632493930000|2021-09-24 14:32:10|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|0
1632493970000|2021-09-24 14:32:50|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|0
1632493990000|2021-09-24 14:33:10|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|0
1632494010000|2021-09-24 14:33:30|4533.7|4533.7|4533.7|4533.7|4533.7|4533.7|4533.7|4533.7|0
1632494070000|2021-09-24 14:34:30|4533.95|4533.95|4535.44|4535.44|4535.44|4535.44|4533.95|4533.95|0
1632494080000|2021-09-24 14:34:40|4535.32|4535.32|4535.19|4535.19|4535.32|4535.32|4535.19|4535.19|0
1632494090000|2021-09-24 14:34:50|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|0
1632494100000|2021-09-24 14:35:00|4534.81|4534.81|4534.68|4534.68|4534.81|4534.81|4534.68|4534.68|0
1632494120000|2021-09-24 14:35:20|4534.55|4534.55|4534.43|4534.43|4534.55|4534.55|4534.43|4534.43|0
1632494130000|2021-09-24 14:35:30|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1632494160000|2021-09-24 14:36:00|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1632494190000|2021-09-24 14:36:30|4535.75|4535.75|4535.75|4535.75|4535.75|4535.75|4535.75|4535.75|0
1632494210000|2021-09-24 14:36:50|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1632494220000|2021-09-24 14:37:00|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|0
1632494260000|2021-09-24 14:37:40|4535.97|4535.97|4536.14|4536.14|4536.14|4536.14|4535.97|4535.97|0
1632494270000|2021-09-24 14:37:50|4536.31|4536.31|4536.23|4536.23|4536.48|4536.48|4536.23|4536.23|0
1632494280000|2021-09-24 14:38:00|4537.47|4537.47|4537.72|4537.72|4537.72|4537.72|4537.47|4537.47|0
1632494290000|2021-09-24 14:38:10|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|0
1632494350000|2021-09-24 14:39:10|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|0
1632494360000|2021-09-24 14:39:20|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|0
1632494370000|2021-09-24 14:39:30|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|0
1632494390000|2021-09-24 14:39:50|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|4537.34|0
1632494420000|2021-09-24 14:40:20|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|0
1632494440000|2021-09-24 14:40:40|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|0
1632494460000|2021-09-24 14:41:00|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|0
1632494490000|2021-09-24 14:41:30|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|0
1632494540000|2021-09-24 14:42:20|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|0
1632494550000|2021-09-24 14:42:30|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|0
1632494560000|2021-09-24 14:42:40|4534.82|4534.82|4534.82|4534.82|4534.82|4534.82|4534.82|4534.82|0
1632494590000|2021-09-24 14:43:10|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|0
1632494630000|2021-09-24 14:43:50|4534.44|4534.44|4534.44|4534.44|4534.44|4534.44|4534.44|4534.44|0
1632494640000|2021-09-24 14:44:00|4534.26|4534.26|4532.04|4532.04|4534.26|4534.26|4531.79|4531.79|0
1632494660000|2021-09-24 14:44:20|4531.79|4531.79|4532.04|4532.04|4532.04|4532.04|4531.79|4531.79|0
1632494710000|2021-09-24 14:45:10|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|0
1632494730000|2021-09-24 14:45:30|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|0
1632494740000|2021-09-24 14:45:40|4531.91|4531.91|4531.79|4531.79|4531.91|4531.91|4531.79|4531.79|0
1632494770000|2021-09-24 14:46:10|4532.04|4532.04|4531.91|4531.91|4532.04|4532.04|4531.91|4531.91|0
1632494790000|2021-09-24 14:46:30|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1632494820000|2021-09-24 14:47:00|4533.28|4533.28|4533.53|4533.53|4533.53|4533.53|4533.28|4533.28|0
1632494880000|2021-09-24 14:48:00|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|0
1632494910000|2021-09-24 14:48:30|4535.03|4535.03|4535.03|4535.03|4535.03|4535.03|4535.03|4535.03|0
1632494920000|2021-09-24 14:48:40|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1632494940000|2021-09-24 14:49:00|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|0
1632494950000|2021-09-24 14:49:10|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|0
1632494970000|2021-09-24 14:49:30|4532.5|4532.5|4531.26|4531.26|4532.5|4532.5|4531.26|4531.26|0
1632494990000|2021-09-24 14:49:50|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|0
1632495020000|2021-09-24 14:50:20|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1632495130000|2021-09-24 14:52:10|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|0
1632495140000|2021-09-24 14:52:20|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|0
1632495160000|2021-09-24 14:52:40|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|0
1632495210000|2021-09-24 14:53:30|4532.04|4532.04|4531.91|4531.91|4532.04|4532.04|4531.91|4531.91|0
1632495220000|2021-09-24 14:53:40|4531.79|4531.79|4530.42|4530.42|4531.79|4531.79|4530.42|4530.42|0
1632495230000|2021-09-24 14:53:50|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|0
1632495290000|2021-09-24 14:54:50|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|0
1632495320000|2021-09-24 14:55:20|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|0
1632495360000|2021-09-24 14:56:00|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1632495370000|2021-09-24 14:56:10|4528.16|4528.16|4528.29|4528.29|4528.42|4528.42|4528.16|4528.16|0
1632495420000|2021-09-24 14:57:00|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|0
1632495430000|2021-09-24 14:57:10|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1632495490000|2021-09-24 14:58:10|4527.78|4527.78|4527.66|4527.66|4527.78|4527.78|4527.66|4527.66|0
1632495510000|2021-09-24 14:58:30|4527.53|4527.53|4527.4|4527.4|4527.53|4527.53|4527.4|4527.4|0
1632495540000|2021-09-24 14:59:00|4527.02|4527.02|4527.4|4527.4|4527.4|4527.4|4527.02|4527.02|0
1632495550000|2021-09-24 14:59:10|4527.53|4527.53|4527.78|4527.78|4527.78|4527.78|4527.53|4527.53|0
1632495590000|2021-09-24 14:59:50|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|0
1632495610000|2021-09-24 15:00:10|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1632495620000|2021-09-24 15:00:20|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|0
1632495650000|2021-09-24 15:00:50|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|0
1632495710000|2021-09-24 15:01:50|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|0
1632495720000|2021-09-24 15:02:00|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|0
1632495750000|2021-09-24 15:02:30|4526.67|4526.67|4529.15|4529.15|4530.39|4530.39|4526.67|4526.67|0
1632495850000|2021-09-24 15:04:10|4530.39|4530.39|4530.52|4530.52|4530.52|4530.52|4530.39|4530.39|0
1632495880000|2021-09-24 15:04:40|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|0
1632495910000|2021-09-24 15:05:10|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|0
1632495920000|2021-09-24 15:05:20|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|0
1632495930000|2021-09-24 15:05:30|4530.26|4530.26|4527.78|4527.78|4530.26|4530.26|4527.78|4527.78|0
1632495990000|2021-09-24 15:06:30|4526.54|4526.54|4526.42|4526.42|4526.54|4526.54|4526.42|4526.42|0
1632496010000|2021-09-24 15:06:50|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|0
1632496020000|2021-09-24 15:07:00|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1632496050000|2021-09-24 15:07:30|4526.54|4526.54|4526.67|4526.67|4526.67|4526.67|4526.54|4526.54|0
1632496130000|2021-09-24 15:08:50|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1632496210000|2021-09-24 15:10:10|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|0
1632496290000|2021-09-24 15:11:30|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1632496310000|2021-09-24 15:11:50|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|0
1632496320000|2021-09-24 15:12:00|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|0
1632496340000|2021-09-24 15:12:20|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|0
1632496440000|2021-09-24 15:14:00|4526.63|4526.63|4526.63|4526.63|4526.63|4526.63|4526.63|4526.63|0
1632496480000|2021-09-24 15:14:40|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|0
1632496490000|2021-09-24 15:14:50|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|0
1632496520000|2021-09-24 15:15:20|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1632496560000|2021-09-24 15:16:00|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|0
1632496580000|2021-09-24 15:16:20|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|0
1632496590000|2021-09-24 15:16:30|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|0
1632496640000|2021-09-24 15:17:20|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|0
1632496720000|2021-09-24 15:18:40|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|0
1632496740000|2021-09-24 15:19:00|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1632496760000|2021-09-24 15:19:20|4524.71|4524.71|4523.47|4523.47|4524.71|4524.71|4523.47|4523.47|0
1632496770000|2021-09-24 15:19:30|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|0
1632496780000|2021-09-24 15:19:40|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|0
1632496800000|2021-09-24 15:20:00|4520.95|4520.95|4521.08|4521.08|4521.08|4521.08|4520.95|4520.95|0
1632496830000|2021-09-24 15:20:30|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|0
1632496840000|2021-09-24 15:20:40|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|0
1632496850000|2021-09-24 15:20:50|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|0
1632496860000|2021-09-24 15:21:00|4515.14|4515.14|4516.37|4516.37|4517.61|4517.61|4515.14|4515.14|0
1632496870000|2021-09-24 15:21:10|4515.14|4515.14|4516.2|4516.2|4516.37|4516.37|4514.97|4514.97|0
1632496880000|2021-09-24 15:21:20|4514.97|4514.97|4514.84|4514.84|4516.2|4516.2|4514.84|4514.84|0
1632496930000|2021-09-24 15:22:10|4514.71|4514.71|4515.95|4515.95|4515.95|4515.95|4514.71|4514.71|0
1632496940000|2021-09-24 15:22:20|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|0
1632496990000|2021-09-24 15:23:10|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|0
1632497000000|2021-09-24 15:23:20|4515.82|4515.82|4514.58|4514.58|4515.82|4515.82|4514.58|4514.58|0
1632497050000|2021-09-24 15:24:10|4514.41|4514.41|4513.9|4513.9|4514.41|4514.41|4513.9|4513.9|0
1632497060000|2021-09-24 15:24:20|4515.13|4515.13|4513.9|4513.9|4515.13|4515.13|4513.9|4513.9|0
1632497100000|2021-09-24 15:25:00|4515.13|4515.13|4513.9|4513.9|4515.13|4515.13|4513.9|4513.9|0
1632497120000|2021-09-24 15:25:20|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|0
1632497150000|2021-09-24 15:25:50|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|0
1632497160000|2021-09-24 15:26:00|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1632497200000|2021-09-24 15:26:40|4515.31|4515.31|4514.07|4514.07|4515.31|4515.31|4514.07|4514.07|0
1632497210000|2021-09-24 15:26:50|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|0
1632497230000|2021-09-24 15:27:10|4513.81|4513.81|4513.64|4513.64|4513.81|4513.81|4513.64|4513.64|0
1632497270000|2021-09-24 15:27:50|4514.88|4514.88|4513.64|4513.64|4514.88|4514.88|4513.52|4513.52|0
1632497280000|2021-09-24 15:28:00|4513.81|4513.81|4513.81|4513.81|4513.98|4513.98|4513.81|4513.81|0
1632497290000|2021-09-24 15:28:10|4513.69|4513.69|4514.93|4514.93|4514.93|4514.93|4513.69|4513.69|0
1632497300000|2021-09-24 15:28:20|4513.69|4513.69|4514.93|4514.93|4514.93|4514.93|4513.69|4513.69|0
1632497310000|2021-09-24 15:28:30|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|0
1632497320000|2021-09-24 15:28:40|4513.56|4513.56|4513.56|4513.56|4517.4|4517.4|4513.56|4513.56|0
1632497330000|2021-09-24 15:28:50|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1632497340000|2021-09-24 15:29:00|4514.97|4514.97|4514.11|4514.11|4514.97|4514.97|4513.73|4513.73|0
1632497350000|2021-09-24 15:29:10|4513.98|4513.98|4513.98|4513.98|4515.22|4515.22|4513.98|4513.98|0
1632497360000|2021-09-24 15:29:20|4515.22|4515.22|4513.98|4513.98|4516.46|4516.46|4513.98|4513.98|0
1632497370000|2021-09-24 15:29:30|4515.22|4515.22|4515.22|4515.22|4516.46|4516.46|4513.98|4513.98|0
1632497380000|2021-09-24 15:29:40|4513.98|4513.98|4514.49|4514.49|4519.07|4519.07|4513.98|4513.98|0
1632497390000|2021-09-24 15:29:50|4514.36|4514.36|4516.89|4516.89|4516.89|4516.89|4514.24|4514.24|0
1632726910000|2021-09-27 07:15:10|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|0
1632726930000|2021-09-27 07:15:30|4537.15|4537.15|4535.91|4535.91|4537.15|4537.15|4535.91|4535.91|0
1632726960000|2021-09-27 07:16:00|4536.16|4536.16|4535.91|4535.91|4536.16|4536.16|4535.91|4535.91|0
1632726970000|2021-09-27 07:16:10|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1632726980000|2021-09-27 07:16:20|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|0
1632727000000|2021-09-27 07:16:40|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1632727030000|2021-09-27 07:17:10|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|0
1632727040000|2021-09-27 07:17:20|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|0
1632727050000|2021-09-27 07:17:30|4534.8|4534.8|4534.8|4534.8|4534.8|4534.8|4534.8|4534.8|0
1632727080000|2021-09-27 07:18:00|4533.57|4533.57|4533.06|4533.06|4533.57|4533.57|4533.06|4533.06|0
1632727130000|2021-09-27 07:18:50|4532.89|4532.89|4529.17|4529.17|4532.89|4532.89|4529.17|4529.17|0
1632727140000|2021-09-27 07:19:00|4529.3|4529.3|4529.47|4529.47|4529.47|4529.47|4529.3|4529.3|0
1632727150000|2021-09-27 07:19:10|4529.34|4529.34|4528.1|4528.1|4529.34|4529.34|4528.1|4528.1|0
1632727170000|2021-09-27 07:19:30|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|0
1632727260000|2021-09-27 07:21:00|4526.86|4526.86|4525.5|4525.5|4526.86|4526.86|4524.26|4524.26|0
1632727280000|2021-09-27 07:21:20|4525.24|4525.24|4525.11|4525.11|4525.24|4525.24|4525.11|4525.11|0
1632727290000|2021-09-27 07:21:30|4524.86|4524.86|4523.62|4523.62|4524.86|4524.86|4523.62|4523.62|0
1632727300000|2021-09-27 07:21:40|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632727310000|2021-09-27 07:21:50|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|0
1632727340000|2021-09-27 07:22:20|4519.9|4519.9|4518.66|4518.66|4519.9|4519.9|4518.66|4518.66|0
1632727360000|2021-09-27 07:22:40|4518.15|4518.15|4518.15|4518.15|4518.15|4518.15|4518.15|4518.15|0
1632727390000|2021-09-27 07:23:10|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|0
1632727410000|2021-09-27 07:23:30|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|0
1632727420000|2021-09-27 07:23:40|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|0
1632727440000|2021-09-27 07:24:00|4518.27|4518.27|4517.04|4517.04|4518.27|4518.27|4517.04|4517.04|0
1632727450000|2021-09-27 07:24:10|4515.8|4515.8|4515.8|4515.8|4515.8|4515.8|4515.8|4515.8|0
1632727460000|2021-09-27 07:24:20|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|0
1632727500000|2021-09-27 07:25:00|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|0
1632727520000|2021-09-27 07:25:20|4518.15|4518.15|4518.02|4518.02|4518.15|4518.15|4518.02|4518.02|0
1632727530000|2021-09-27 07:25:30|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1632727560000|2021-09-27 07:26:00|4515.54|4515.54|4514.3|4514.3|4515.54|4515.54|4514.3|4514.3|0
1632727600000|2021-09-27 07:26:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1632727610000|2021-09-27 07:26:50|4512.55|4512.55|4512.04|4512.04|4512.55|4512.55|4512.04|4512.04|0
1632727620000|2021-09-27 07:27:00|4512.21|4512.21|4512.72|4512.72|4512.72|4512.72|4512.21|4512.21|0
1632727640000|2021-09-27 07:27:20|4512.55|4512.55|4512.9|4512.9|4512.9|4512.9|4511.67|4511.67|0
1632727660000|2021-09-27 07:27:40|4513.07|4513.07|4513.07|4513.07|4513.07|4513.07|4513.07|4513.07|0
1632727680000|2021-09-27 07:28:00|4512.95|4512.95|4512.69|4512.69|4512.95|4512.95|4512.69|4512.69|0
1632727710000|2021-09-27 07:28:30|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|0
1632727720000|2021-09-27 07:28:40|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|0
1632727750000|2021-09-27 07:29:10|4510.09|4510.09|4509.58|4509.58|4510.09|4510.09|4509.58|4509.58|0
1632727800000|2021-09-27 07:30:00|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1632727810000|2021-09-27 07:30:10|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1632727820000|2021-09-27 07:30:20|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1632727830000|2021-09-27 07:30:30|4503.47|4503.47|4502.1|4502.1|4503.47|4503.47|4502.1|4502.1|0
1632727880000|2021-09-27 07:31:20|4503.34|4503.34|4503.34|4503.34|4503.34|4503.34|4503.34|4503.34|0
1632727920000|2021-09-27 07:32:00|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|0
1632727940000|2021-09-27 07:32:20|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|0
1632727980000|2021-09-27 07:33:00|4504.84|4504.84|4505.18|4505.18|4505.18|4505.18|4504.84|4504.84|0
1632728000000|2021-09-27 07:33:20|4502.7|4502.7|4502.7|4502.7|4502.7|4502.7|4502.7|4502.7|0
1632728010000|2021-09-27 07:33:30|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|0
1632728020000|2021-09-27 07:33:40|4501.34|4501.34|4500.1|4500.1|4501.34|4501.34|4500.1|4500.1|0
1632728080000|2021-09-27 07:34:40|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|0
1632728100000|2021-09-27 07:35:00|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|0
1632728130000|2021-09-27 07:35:30|4497.58|4497.58|4497.58|4497.58|4497.58|4497.58|4497.58|4497.58|0
1632728150000|2021-09-27 07:35:50|4497.83|4497.83|4498.08|4498.08|4498.08|4498.08|4497.83|4497.83|0
1632728160000|2021-09-27 07:36:00|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|0
1632728190000|2021-09-27 07:36:30|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|0
1632728230000|2021-09-27 07:37:10|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|0
1632728250000|2021-09-27 07:37:30|4498.08|4498.08|4494.37|4494.37|4498.08|4498.08|4494.37|4494.37|0
1632728270000|2021-09-27 07:37:50|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|0
1632728280000|2021-09-27 07:38:00|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1632728290000|2021-09-27 07:38:10|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1632728300000|2021-09-27 07:38:20|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1632728310000|2021-09-27 07:38:30|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|0
1632728320000|2021-09-27 07:38:40|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1632728330000|2021-09-27 07:38:50|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|4494.24|0
1632728340000|2021-09-27 07:39:00|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1632728350000|2021-09-27 07:39:10|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|0
1632728390000|2021-09-27 07:39:50|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1632728430000|2021-09-27 07:40:30|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1632728440000|2021-09-27 07:40:40|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|0
1632728470000|2021-09-27 07:41:10|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1632728490000|2021-09-27 07:41:30|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|0
1632728520000|2021-09-27 07:42:00|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1632728530000|2021-09-27 07:42:10|4493.21|4493.21|4493.34|4493.34|4493.34|4493.34|4493.21|4493.21|0
1632728540000|2021-09-27 07:42:20|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|0
1632728550000|2021-09-27 07:42:30|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|0
1632728630000|2021-09-27 07:43:50|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|0
1632728640000|2021-09-27 07:44:00|4490.48|4490.48|4489.75|4489.75|4490.48|4490.48|4489.24|4489.24|0
1632728650000|2021-09-27 07:44:10|4490.99|4490.99|4491.24|4491.24|4491.37|4491.37|4490.99|4490.99|0
1632728660000|2021-09-27 07:44:20|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|0
1632728690000|2021-09-27 07:44:50|4491.62|4491.62|4495.21|4495.21|4495.34|4495.34|4491.62|4491.62|0
1632728700000|2021-09-27 07:45:00|4495.09|4495.09|4495.09|4495.09|4495.09|4495.09|4495.09|4495.09|0
1632728720000|2021-09-27 07:45:20|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|0
1632728730000|2021-09-27 07:45:30|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1632728780000|2021-09-27 07:46:20|4491.24|4491.24|4490|4490|4491.24|4491.24|4490|4490|0
1632728790000|2021-09-27 07:46:30|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|0
1632728800000|2021-09-27 07:46:40|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|0
1632728830000|2021-09-27 07:47:10|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|0
1632728850000|2021-09-27 07:47:30|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1632728860000|2021-09-27 07:47:40|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|0
1632728880000|2021-09-27 07:48:00|4488.67|4488.67|4488.03|4488.03|4488.67|4488.67|4488.03|4488.03|0
1632728890000|2021-09-27 07:48:10|4487.78|4487.78|4485.17|4485.17|4487.78|4487.78|4485.17|4485.17|0
1632728960000|2021-09-27 07:49:20|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|0
1632728970000|2021-09-27 07:49:30|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|0
1632729000000|2021-09-27 07:50:00|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1632729030000|2021-09-27 07:50:30|4480.86|4480.86|4479.62|4479.62|4480.86|4480.86|4479.62|4479.62|0
1632729060000|2021-09-27 07:51:00|4479.5|4479.5|4477.19|4477.19|4479.5|4479.5|4477.19|4477.19|0
1632729090000|2021-09-27 07:51:30|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|0
1632729110000|2021-09-27 07:51:50|4474.71|4474.71|4475.09|4475.09|4475.09|4475.09|4474.71|4474.71|0
1632729120000|2021-09-27 07:52:00|4475.47|4475.47|4475.68|4475.68|4476.02|4476.02|4475.47|4475.47|0
1632729130000|2021-09-27 07:52:10|4474.44|4474.44|4475.16|4475.16|4475.68|4475.68|4474.44|4474.44|0
1632729160000|2021-09-27 07:52:40|4473.92|4473.92|4473.92|4473.92|4473.92|4473.92|4473.92|4473.92|0
1632729200000|2021-09-27 07:53:20|4474.81|4474.81|4474.52|4474.52|4474.81|4474.81|4474.52|4474.52|0
1632729220000|2021-09-27 07:53:40|4473.28|4473.28|4472.04|4472.04|4473.28|4473.28|4472.04|4472.04|0
1632729240000|2021-09-27 07:54:00|4473.28|4473.28|4473.02|4473.02|4473.28|4473.28|4473.02|4473.02|0
1632729250000|2021-09-27 07:54:10|4473.15|4473.15|4473.02|4473.02|4473.15|4473.15|4473.02|4473.02|0
1632729270000|2021-09-27 07:54:30|4471.78|4471.78|4464.35|4464.35|4471.78|4471.78|4464.35|4464.35|0
1632729290000|2021-09-27 07:54:50|4465.59|4465.59|4465.33|4465.33|4465.59|4465.59|4465.33|4465.33|0
1632729300000|2021-09-27 07:55:00|4466.57|4466.57|4466.45|4466.45|4466.57|4466.57|4466.45|4466.45|0
1632729320000|2021-09-27 07:55:20|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|0
1632729340000|2021-09-27 07:55:40|4460.25|4460.25|4459.52|4459.52|4460.25|4460.25|4459.01|4459.01|0
1632729350000|2021-09-27 07:55:50|4462|4462|4462|4462|4462|4462|4462|4462|0
1632729360000|2021-09-27 07:56:00|4463.24|4463.24|4463.87|4463.87|4463.87|4463.87|4463.24|4463.24|0
1632729370000|2021-09-27 07:56:10|4465.11|4465.11|4463.87|4463.87|4465.11|4465.11|4463.87|4463.87|0
1632729380000|2021-09-27 07:56:20|4464.63|4464.63|4464.38|4464.38|4464.63|4464.63|4464.38|4464.38|0
1632729400000|2021-09-27 07:56:40|4464.51|4464.51|4465.27|4465.27|4465.27|4465.27|4464.51|4464.51|0
1632729420000|2021-09-27 07:57:00|4462.79|4462.79|4460.31|4460.31|4462.79|4462.79|4460.31|4460.31|0
1632729430000|2021-09-27 07:57:10|4459.07|4459.07|4459.2|4459.2|4459.2|4459.2|4459.07|4459.07|0
1632729450000|2021-09-27 07:57:30|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|0
1632729470000|2021-09-27 07:57:50|4459.58|4459.58|4459.71|4459.71|4459.71|4459.71|4459.58|4459.58|0
1632729480000|2021-09-27 07:58:00|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4458.64|4458.64|0
1632729530000|2021-09-27 07:58:50|4458.64|4458.64|4459.88|4459.88|4459.88|4459.88|4458.64|4458.64|0
1632729540000|2021-09-27 07:59:00|4459.75|4459.75|4459.63|4459.63|4459.75|4459.75|4459.63|4459.63|0
1632729550000|2021-09-27 07:59:10|4459.37|4459.37|4460.99|4460.99|4460.99|4460.99|4459.37|4459.37|0
1632729560000|2021-09-27 07:59:20|4463.47|4463.47|4462.23|4462.23|4463.47|4463.47|4462.23|4462.23|0
1632729590000|2021-09-27 07:59:50|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|0
1632729600000|2021-09-27 08:00:00|4463.72|4463.72|4463.72|4463.72|4463.72|4463.72|4463.72|4463.72|0
1632729610000|2021-09-27 08:00:10|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|0
1632729640000|2021-09-27 08:00:40|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|0
1632729650000|2021-09-27 08:00:50|4464.58|4464.58|4463.34|4463.34|4464.58|4464.58|4463.34|4463.34|0
1632729760000|2021-09-27 08:02:40|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|0
1632729770000|2021-09-27 08:02:50|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|0
1632729790000|2021-09-27 08:03:10|4461.75|4461.75|4461.88|4461.88|4461.88|4461.88|4461.75|4461.75|0
1632729800000|2021-09-27 08:03:20|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|0
1632729820000|2021-09-27 08:03:40|4454.45|4454.45|4455.69|4455.69|4455.69|4455.69|4453.21|4453.21|0
1632729830000|2021-09-27 08:03:50|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1632729840000|2021-09-27 08:04:00|4456.57|4456.57|4456.7|4456.7|4456.7|4456.7|4456.57|4456.57|0
1632729890000|2021-09-27 08:04:50|4455.46|4455.46|4452.98|4452.98|4455.46|4455.46|4452.98|4452.98|0
1632729900000|2021-09-27 08:05:00|4451.74|4451.74|4450.51|4450.51|4451.74|4451.74|4450.51|4450.51|0
1632729940000|2021-09-27 08:05:40|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|0
1632729950000|2021-09-27 08:05:50|4452.38|4452.38|4452|4452|4452.38|4452.38|4452|4452|0
1632729960000|2021-09-27 08:06:00|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|0
1632729970000|2021-09-27 08:06:10|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1632730000000|2021-09-27 08:06:40|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|0
1632730050000|2021-09-27 08:07:30|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|0
1632730090000|2021-09-27 08:08:10|4453.07|4453.07|4453.45|4453.45|4453.62|4453.62|4453.07|4453.07|0
1632730110000|2021-09-27 08:08:30|4453.32|4453.32|4453.32|4453.32|4453.32|4453.32|4453.32|4453.32|0
1632730120000|2021-09-27 08:08:40|4452.94|4452.94|4452.43|4452.43|4452.94|4452.94|4452.43|4452.43|0
1632730130000|2021-09-27 08:08:50|4452.18|4452.18|4452.18|4452.18|4452.18|4452.18|4452.18|4452.18|0
1632730140000|2021-09-27 08:09:00|4450.94|4450.94|4445.98|4445.98|4450.94|4450.94|4445.98|4445.98|0
1632730160000|2021-09-27 08:09:20|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1632730190000|2021-09-27 08:09:50|4444.36|4444.36|4441.88|4441.88|4444.36|4444.36|4441.88|4441.88|0
1632730210000|2021-09-27 08:10:10|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1632730220000|2021-09-27 08:10:20|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1632730250000|2021-09-27 08:10:50|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1632730260000|2021-09-27 08:11:00|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1632730270000|2021-09-27 08:11:10|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1632730320000|2021-09-27 08:12:00|4440.87|4440.87|4440.61|4440.61|4440.87|4440.87|4440.61|4440.61|0
1632730340000|2021-09-27 08:12:20|4440.1|4440.1|4439.93|4439.93|4440.1|4440.1|4439.93|4439.93|0
1632730360000|2021-09-27 08:12:40|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|0
1632730380000|2021-09-27 08:13:00|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|0
1632730500000|2021-09-27 08:15:00|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|0
1632730560000|2021-09-27 08:16:00|4437.32|4437.32|4437.32|4437.32|4437.32|4437.32|4437.32|4437.32|0
1632730580000|2021-09-27 08:16:20|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|0
1632730600000|2021-09-27 08:16:40|4437.57|4437.57|4437.45|4437.45|4437.57|4437.57|4437.45|4437.45|0
1632730630000|2021-09-27 08:17:10|4436.21|4436.21|4434.97|4434.97|4436.21|4436.21|4434.97|4434.97|0
1632730640000|2021-09-27 08:17:20|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1632730660000|2021-09-27 08:17:40|4436.46|4436.46|4436.84|4436.84|4436.84|4436.84|4436.46|4436.46|0
1632730670000|2021-09-27 08:17:50|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1632730680000|2021-09-27 08:18:00|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|0
1632730760000|2021-09-27 08:19:20|4438.51|4438.51|4439.02|4439.02|4439.02|4439.02|4438.51|4438.51|0
1632730800000|2021-09-27 08:20:00|4438.89|4438.89|4433.68|4433.68|4438.89|4438.89|4433.68|4433.68|0
1632730810000|2021-09-27 08:20:10|4434.92|4434.92|4434.24|4434.24|4434.92|4434.92|4434.24|4434.24|0
1632730860000|2021-09-27 08:21:00|4433|4433|4433|4433|4433|4433|4433|4433|0
1632730870000|2021-09-27 08:21:10|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1632730880000|2021-09-27 08:21:20|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|0
1632730890000|2021-09-27 08:21:30|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1632730930000|2021-09-27 08:22:10|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|0
1632730940000|2021-09-27 08:22:20|4434.62|4434.62|4438.34|4438.34|4438.34|4438.34|4434.62|4434.62|0
1632730960000|2021-09-27 08:22:40|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1632730970000|2021-09-27 08:22:50|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1632730980000|2021-09-27 08:23:00|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1632730990000|2021-09-27 08:23:10|4439.09|4439.09|4438.71|4438.71|4439.09|4439.09|4438.71|4438.71|0
1632731000000|2021-09-27 08:23:20|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1632731010000|2021-09-27 08:23:30|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|0
1632731020000|2021-09-27 08:23:40|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1632731040000|2021-09-27 08:24:00|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1632731060000|2021-09-27 08:24:20|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|0
1632731080000|2021-09-27 08:24:40|4440.63|4440.63|4439.39|4439.39|4440.63|4440.63|4439.39|4439.39|0
1632731090000|2021-09-27 08:24:50|4439.14|4439.14|4439.39|4439.39|4439.39|4439.39|4439.14|4439.14|0
1632731100000|2021-09-27 08:25:00|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|0
1632731120000|2021-09-27 08:25:20|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1632731160000|2021-09-27 08:26:00|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1632731170000|2021-09-27 08:26:10|4436.41|4436.41|4436.28|4436.28|4436.41|4436.41|4436.28|4436.28|0
1632731180000|2021-09-27 08:26:20|4436.15|4436.15|4436.28|4436.28|4436.28|4436.28|4436.15|4436.15|0
1632731200000|2021-09-27 08:26:40|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1632731220000|2021-09-27 08:27:00|4437.65|4437.65|4440.13|4440.13|4440.13|4440.13|4437.65|4437.65|0
1632731280000|2021-09-27 08:28:00|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1632731290000|2021-09-27 08:28:10|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1632731320000|2021-09-27 08:28:40|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1632731390000|2021-09-27 08:29:50|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1632731400000|2021-09-27 08:30:00|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1632731420000|2021-09-27 08:30:20|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1632731460000|2021-09-27 08:31:00|4437.2|4437.2|4434.72|4434.72|4438.44|4438.44|4434.72|4434.72|0
1632731470000|2021-09-27 08:31:10|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|0
1632731510000|2021-09-27 08:31:50|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|0
1632731520000|2021-09-27 08:32:00|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1632731540000|2021-09-27 08:32:20|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1632731570000|2021-09-27 08:32:50|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1632731580000|2021-09-27 08:33:00|4435.62|4435.62|4436.13|4436.13|4436.13|4436.13|4435.45|4435.45|0
1632731590000|2021-09-27 08:33:10|4436.38|4436.38|4436|4436|4436.38|4436.38|4436|4436|0
1632731620000|2021-09-27 08:33:40|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1632731630000|2021-09-27 08:33:50|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|0
1632731640000|2021-09-27 08:34:00|4431.3|4431.3|4427.58|4427.58|4431.3|4431.3|4427.58|4427.58|0
1632731650000|2021-09-27 08:34:10|4426.34|4426.34|4425.1|4425.1|4427.58|4427.58|4425.1|4425.1|0
1632731660000|2021-09-27 08:34:20|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1632731670000|2021-09-27 08:34:30|4425.1|4425.1|4427.58|4427.58|4427.58|4427.58|4425.1|4425.1|0
1632731690000|2021-09-27 08:34:50|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1632731710000|2021-09-27 08:35:10|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|0
1632731740000|2021-09-27 08:35:40|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1632731760000|2021-09-27 08:36:00|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|0
1632731770000|2021-09-27 08:36:10|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|0
1632731810000|2021-09-27 08:36:50|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1632731820000|2021-09-27 08:37:00|4432.44|4432.44|4430.09|4430.09|4432.44|4432.44|4429.96|4429.96|0
1632731830000|2021-09-27 08:37:10|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1632731860000|2021-09-27 08:37:40|4431.2|4431.2|4431.45|4431.45|4431.45|4431.45|4431.2|4431.2|0
1632731900000|2021-09-27 08:38:20|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1632731910000|2021-09-27 08:38:30|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|0
1632731940000|2021-09-27 08:39:00|4433.2|4433.2|4431.96|4431.96|4433.2|4433.2|4431.96|4431.96|0
1632731960000|2021-09-27 08:39:20|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|0
1632732000000|2021-09-27 08:40:00|4431.96|4431.96|4431.84|4431.84|4431.96|4431.96|4431.84|4431.84|0
1632732060000|2021-09-27 08:41:00|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1632732080000|2021-09-27 08:41:20|4432.95|4432.95|4431.71|4431.71|4432.95|4432.95|4431.71|4431.71|0
1632732110000|2021-09-27 08:41:50|4431.33|4431.33|4431.2|4431.2|4431.33|4431.33|4431.2|4431.2|0
1632732120000|2021-09-27 08:42:00|4429.96|4429.96|4428.72|4428.72|4429.96|4429.96|4428.72|4428.72|0
1632732130000|2021-09-27 08:42:10|4429.1|4429.1|4427.86|4427.86|4429.1|4429.1|4427.86|4427.86|0
1632732150000|2021-09-27 08:42:30|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1632732180000|2021-09-27 08:43:00|4427.36|4427.36|4426.12|4426.12|4428.6|4428.6|4426.12|4426.12|0
1632732190000|2021-09-27 08:43:10|4424.88|4424.88|4426.12|4426.12|4426.12|4426.12|4423.64|4423.64|0
1632732210000|2021-09-27 08:43:30|4427.36|4427.36|4427.61|4427.61|4427.61|4427.61|4427.36|4427.36|0
1632732220000|2021-09-27 08:43:40|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|0
1632732230000|2021-09-27 08:43:50|4427.1|4427.1|4427.23|4427.23|4427.23|4427.23|4427.1|4427.1|0
1632732240000|2021-09-27 08:44:00|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|0
1632732260000|2021-09-27 08:44:20|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|0
1632732280000|2021-09-27 08:44:40|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1632732290000|2021-09-27 08:44:50|4430.6|4430.6|4429.36|4429.36|4430.6|4430.6|4429.36|4429.36|0
1632732300000|2021-09-27 08:45:00|4429.23|4429.23|4429.1|4429.1|4429.23|4429.23|4429.1|4429.1|0
1632732310000|2021-09-27 08:45:10|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|0
1632732320000|2021-09-27 08:45:20|4426.63|4426.63|4422.91|4422.91|4426.63|4426.63|4422.91|4422.91|0
1632732330000|2021-09-27 08:45:30|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|0
1632732340000|2021-09-27 08:45:40|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1632732360000|2021-09-27 08:46:00|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|0
1632732370000|2021-09-27 08:46:10|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1632732380000|2021-09-27 08:46:20|4420.43|4420.43|4419.06|4419.06|4420.43|4420.43|4419.06|4419.06|0
1632732390000|2021-09-27 08:46:30|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1632732400000|2021-09-27 08:46:40|4419.06|4419.06|4419.19|4419.19|4419.19|4419.19|4419.06|4419.06|0
1632732410000|2021-09-27 08:46:50|4419.32|4419.32|4419.57|4419.57|4419.57|4419.57|4419.32|4419.32|0
1632732420000|2021-09-27 08:47:00|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1632732430000|2021-09-27 08:47:10|4420.64|4420.64|4422.33|4422.33|4422.33|4422.33|4420.64|4420.64|0
1632732460000|2021-09-27 08:47:40|4421.95|4421.95|4423.7|4423.7|4423.7|4423.7|4421.95|4421.95|0
1632732480000|2021-09-27 08:48:00|4423.95|4423.95|4426.05|4426.05|4426.43|4426.43|4423.95|4423.95|0
1632732500000|2021-09-27 08:48:20|4427.29|4427.29|4432.37|4432.37|4432.37|4432.37|4427.29|4427.29|0
1632732550000|2021-09-27 08:49:10|4434.85|4434.85|4433.61|4433.61|4434.85|4434.85|4433.61|4433.61|0
1632732570000|2021-09-27 08:49:30|4433.49|4433.49|4433.49|4433.49|4433.49|4433.49|4433.49|4433.49|0
1632732580000|2021-09-27 08:49:40|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1632732650000|2021-09-27 08:50:50|4432.76|4432.76|4432.76|4432.76|4432.76|4432.76|4432.76|4432.76|0
1632732660000|2021-09-27 08:51:00|4431.52|4431.52|4432.28|4432.28|4432.28|4432.28|4431.52|4431.52|0
1632732710000|2021-09-27 08:51:50|4432.15|4432.15|4431.52|4431.52|4432.15|4432.15|4431.52|4431.52|0
1632732720000|2021-09-27 08:52:00|4431.39|4431.39|4431.52|4431.52|4431.52|4431.52|4431.39|4431.39|0
1632732740000|2021-09-27 08:52:20|4431.77|4431.77|4431.77|4431.77|4431.77|4431.77|4431.77|4431.77|0
1632732790000|2021-09-27 08:53:10|4431.52|4431.52|4431.77|4431.77|4431.77|4431.77|4431.52|4431.52|0
1632732800000|2021-09-27 08:53:20|4432.41|4432.41|4432.28|4432.28|4432.79|4432.79|4432.28|4432.28|0
1632732830000|2021-09-27 08:53:50|4429.8|4429.8|4429.8|4429.8|4429.8|4429.8|4429.8|4429.8|0
1632732840000|2021-09-27 08:54:00|4428.56|4428.56|4429.8|4429.8|4429.8|4429.8|4428.56|4428.56|0
1632732860000|2021-09-27 08:54:20|4429.93|4429.93|4430.05|4430.05|4430.05|4430.05|4429.93|4429.93|0
1632732870000|2021-09-27 08:54:30|4428.81|4428.81|4426.46|4426.46|4428.81|4428.81|4426.46|4426.46|0
1632732890000|2021-09-27 08:54:50|4426.34|4426.34|4423.86|4423.86|4427.58|4427.58|4423.86|4423.86|0
1632732900000|2021-09-27 08:55:00|4425.1|4425.1|4427.32|4427.32|4427.32|4427.32|4424.84|4424.84|0
1632732910000|2021-09-27 08:55:10|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1632732940000|2021-09-27 08:55:40|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|0
1632732950000|2021-09-27 08:55:50|4427.7|4427.7|4427.83|4427.83|4427.83|4427.83|4427.7|4427.7|0
1632733040000|2021-09-27 08:57:20|4426.59|4426.59|4424.11|4424.11|4426.59|4426.59|4424.11|4424.11|0
1632733120000|2021-09-27 08:58:40|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|0
1632733130000|2021-09-27 08:58:50|4425.99|4425.99|4425|4425|4426.24|4426.24|4425|4425|0
1632733140000|2021-09-27 08:59:00|4424.87|4424.87|4427.35|4427.35|4427.35|4427.35|4424.87|4424.87|0
1632733150000|2021-09-27 08:59:10|4426.11|4426.11|4423.6|4423.6|4426.11|4426.11|4423.6|4423.6|0
1632733170000|2021-09-27 08:59:30|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|0
1632733200000|2021-09-27 09:00:00|4423.22|4423.22|4422.84|4422.84|4423.22|4423.22|4422.84|4422.84|0
1632733210000|2021-09-27 09:00:10|4422.59|4422.59|4422.46|4422.46|4422.59|4422.59|4422.46|4422.46|0
1632733280000|2021-09-27 09:01:20|4423.7|4423.7|4424.08|4424.08|4424.08|4424.08|4423.7|4423.7|0
1632733340000|2021-09-27 09:02:20|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1632733390000|2021-09-27 09:03:10|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|0
1632733440000|2021-09-27 09:04:00|4423.73|4423.73|4422.49|4422.49|4423.73|4423.73|4422.49|4422.49|0
1632733450000|2021-09-27 09:04:10|4422.66|4422.66|4421.42|4421.42|4422.66|4422.66|4418.94|4418.94|0
1632733460000|2021-09-27 09:04:20|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1632733500000|2021-09-27 09:05:00|4417.71|4417.71|4415.23|4415.23|4417.71|4417.71|4415.23|4415.23|0
1632733530000|2021-09-27 09:05:30|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|0
1632733540000|2021-09-27 09:05:40|4413.86|4413.86|4416.34|4416.34|4416.34|4416.34|4413.86|4413.86|0
1632733590000|2021-09-27 09:06:30|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|0
1632733600000|2021-09-27 09:06:40|4417.83|4417.83|4416.59|4416.59|4417.83|4417.83|4416.59|4416.59|0
1632733620000|2021-09-27 09:07:00|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1632733650000|2021-09-27 09:07:30|4416.59|4416.59|4415.35|4415.35|4416.59|4416.59|4415.35|4415.35|0
1632733660000|2021-09-27 09:07:40|4414.11|4414.11|4413.99|4413.99|4414.11|4414.11|4413.99|4413.99|0
1632733680000|2021-09-27 09:08:00|4413.86|4413.86|4414.11|4414.11|4414.11|4414.11|4413.86|4413.86|0
1632733700000|2021-09-27 09:08:20|4415.35|4415.35|4416.59|4416.59|4416.59|4416.59|4415.35|4415.35|0
1632733740000|2021-09-27 09:09:00|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|0
1632733760000|2021-09-27 09:09:20|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|0
1632733800000|2021-09-27 09:10:00|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1632733820000|2021-09-27 09:10:20|4415.48|4415.48|4413|4413|4415.48|4415.48|4413|4413|0
1632733840000|2021-09-27 09:10:40|4415.48|4415.48|4413.13|4413.13|4415.61|4415.61|4413.13|4413.13|0
1632733850000|2021-09-27 09:10:50|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|0
1632733860000|2021-09-27 09:11:00|4418.09|4418.09|4418.09|4418.09|4418.09|4418.09|4418.09|4418.09|0
1632733900000|2021-09-27 09:11:40|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|0
1632733910000|2021-09-27 09:11:50|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|0
1632733920000|2021-09-27 09:12:00|4417.1|4417.1|4418.34|4418.34|4418.34|4418.34|4417.1|4417.1|0
1632733980000|2021-09-27 09:13:00|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|0
1632733990000|2021-09-27 09:13:10|4418.09|4418.09|4417.96|4417.96|4418.09|4418.09|4417.96|4417.96|0
1632734000000|2021-09-27 09:13:20|4415.48|4415.48|4413|4413|4415.48|4415.48|4410.52|4410.52|0
1632734010000|2021-09-27 09:13:30|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|0
1632734020000|2021-09-27 09:13:40|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1632734060000|2021-09-27 09:14:20|4411.76|4411.76|4409.29|4409.29|4411.76|4411.76|4409.29|4409.29|0
1632734070000|2021-09-27 09:14:30|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1632734090000|2021-09-27 09:14:50|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|0
1632734100000|2021-09-27 09:15:00|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1632734110000|2021-09-27 09:15:10|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|0
1632734160000|2021-09-27 09:16:00|4411.29|4411.29|4408.05|4408.05|4411.29|4411.29|4408.05|4408.05|0
1632734170000|2021-09-27 09:16:10|4407.92|4407.92|4407.66|4407.66|4407.92|4407.92|4407.66|4407.66|0
1632734190000|2021-09-27 09:16:30|4406.43|4406.43|4405.19|4405.19|4407.66|4407.66|4405.19|4405.19|0
1632734200000|2021-09-27 09:16:40|4405.57|4405.57|4405.19|4405.19|4405.57|4405.57|4405.06|4405.06|0
1632734220000|2021-09-27 09:17:00|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|0
1632734230000|2021-09-27 09:17:10|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|0
1632734330000|2021-09-27 09:18:50|4403.95|4403.95|4401.47|4401.47|4403.95|4403.95|4401.47|4401.47|0
1632734390000|2021-09-27 09:19:50|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1632734410000|2021-09-27 09:20:10|4398.99|4398.99|4397.75|4397.75|4398.99|4398.99|4396.51|4396.51|0
1632734490000|2021-09-27 09:21:30|4396.51|4396.51|4397.75|4397.75|4397.75|4397.75|4396.51|4396.51|0
1632734500000|2021-09-27 09:21:40|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1632734520000|2021-09-27 09:22:00|4395.27|4395.27|4396.51|4396.51|4396.51|4396.51|4395.27|4395.27|0
1632734540000|2021-09-27 09:22:20|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|0
1632734550000|2021-09-27 09:22:30|4396.51|4396.51|4391.56|4391.56|4396.51|4396.51|4390.32|4390.32|0
1632734570000|2021-09-27 09:22:50|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|0
1632734580000|2021-09-27 09:23:00|4390.7|4390.7|4392.19|4392.19|4392.19|4392.19|4390.7|4390.7|0
1632734590000|2021-09-27 09:23:10|4393.43|4393.43|4390.95|4390.95|4394.67|4394.67|4389.71|4389.71|0
1632734600000|2021-09-27 09:23:20|4391.08|4391.08|4392.32|4392.32|4392.32|4392.32|4391.08|4391.08|0
1632734610000|2021-09-27 09:23:30|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|0
1632734630000|2021-09-27 09:23:50|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1632734680000|2021-09-27 09:24:40|4394.92|4394.92|4396.16|4396.16|4398.64|4398.64|4393.68|4393.68|0
1632734690000|2021-09-27 09:24:50|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|0
1632734700000|2021-09-27 09:25:00|4397.15|4397.15|4399.63|4399.63|4399.63|4399.63|4397.15|4397.15|0
1632734710000|2021-09-27 09:25:10|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1632734720000|2021-09-27 09:25:20|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1632734750000|2021-09-27 09:25:50|4401.76|4401.76|4401.76|4401.76|4401.76|4401.76|4401.76|4401.76|0
1632734770000|2021-09-27 09:26:10|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1632734790000|2021-09-27 09:26:30|4404.37|4404.37|4405.61|4405.61|4405.61|4405.61|4404.37|4404.37|0
1632734830000|2021-09-27 09:27:10|4405.74|4405.74|4405.86|4405.86|4405.86|4405.86|4405.74|4405.74|0
1632734850000|2021-09-27 09:27:30|4403.38|4403.38|4402.14|4402.14|4403.38|4403.38|4402.14|4402.14|0
1632734870000|2021-09-27 09:27:50|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|0
1632734880000|2021-09-27 09:28:00|4401.29|4401.29|4401.16|4401.16|4401.29|4401.29|4401.16|4401.16|0
1632734890000|2021-09-27 09:28:10|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1632734910000|2021-09-27 09:28:30|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1632734940000|2021-09-27 09:29:00|4403.51|4403.51|4401.03|4401.03|4403.51|4403.51|4401.03|4401.03|0
1632734970000|2021-09-27 09:29:30|4400.91|4400.91|4396.08|4396.08|4401.03|4401.03|4396.08|4396.08|0
1632735000000|2021-09-27 09:30:00|4394.84|4394.84|4397.32|4397.32|4397.32|4397.32|4394.84|4394.84|0
1632735030000|2021-09-27 09:30:30|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1632735040000|2021-09-27 09:30:40|4394.96|4394.96|4396.2|4396.2|4396.2|4396.2|4394.96|4394.96|0
1632735060000|2021-09-27 09:31:00|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1632735070000|2021-09-27 09:31:10|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1632735080000|2021-09-27 09:31:20|4394.96|4394.96|4396.2|4396.2|4396.2|4396.2|4394.96|4394.96|0
1632735100000|2021-09-27 09:31:40|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1632735120000|2021-09-27 09:32:00|4396.2|4396.2|4397.44|4397.44|4397.44|4397.44|4396.2|4396.2|0
1632735190000|2021-09-27 09:33:10|4396.2|4396.2|4397.44|4397.44|4397.44|4397.44|4396.2|4396.2|0
1632735220000|2021-09-27 09:33:40|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1632735240000|2021-09-27 09:34:00|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|0
1632735270000|2021-09-27 09:34:30|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|0
1632735300000|2021-09-27 09:35:00|4396.2|4396.2|4393.72|4393.72|4396.2|4396.2|4393.72|4393.72|0
1632735330000|2021-09-27 09:35:30|4392.49|4392.49|4393.72|4393.72|4393.72|4393.72|4392.49|4392.49|0
1632735360000|2021-09-27 09:36:00|4393.55|4393.55|4394.79|4394.79|4394.79|4394.79|4393.55|4393.55|0
1632735370000|2021-09-27 09:36:10|4396.03|4396.03|4396.29|4396.29|4397.27|4397.27|4396.03|4396.03|0
1632735410000|2021-09-27 09:36:50|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1632735420000|2021-09-27 09:37:00|4396.92|4396.92|4396.54|4396.54|4396.92|4396.92|4396.54|4396.54|0
1632735450000|2021-09-27 09:37:30|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1632735480000|2021-09-27 09:38:00|4401.5|4401.5|4401.67|4401.67|4401.67|4401.67|4401.5|4401.5|0
1632735490000|2021-09-27 09:38:10|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|0
1632735500000|2021-09-27 09:38:20|4406.62|4406.62|4405.39|4405.39|4406.62|4406.62|4405.39|4405.39|0
1632735600000|2021-09-27 09:40:00|4402.91|4402.91|4402.91|4402.91|4402.91|4402.91|4402.91|4402.91|0
1632735630000|2021-09-27 09:40:30|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|0
1632735640000|2021-09-27 09:40:40|4402.48|4402.48|4402.36|4402.36|4402.48|4402.48|4402.36|4402.36|0
1632735670000|2021-09-27 09:41:10|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|0
1632735680000|2021-09-27 09:41:20|4405.09|4405.09|4405.09|4405.09|4405.09|4405.09|4405.09|4405.09|0
1632735690000|2021-09-27 09:41:30|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|0
1632735720000|2021-09-27 09:42:00|4405.09|4405.09|4407.57|4407.57|4407.57|4407.57|4405.09|4405.09|0
1632735750000|2021-09-27 09:42:30|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|0
1632735770000|2021-09-27 09:42:50|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|0
1632735780000|2021-09-27 09:43:00|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1632735790000|2021-09-27 09:43:10|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1632735830000|2021-09-27 09:43:50|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|0
1632735850000|2021-09-27 09:44:10|4414.4|4414.4|4416.88|4416.88|4416.88|4416.88|4414.4|4414.4|0
1632735860000|2021-09-27 09:44:20|4415.64|4415.64|4415.51|4415.51|4415.64|4415.64|4415.51|4415.51|0
1632735880000|2021-09-27 09:44:40|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|0
1632735930000|2021-09-27 09:45:30|4414.1|4414.1|4415.34|4415.34|4415.34|4415.34|4414.1|4414.1|0
1632735980000|2021-09-27 09:46:20|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|0
1632735990000|2021-09-27 09:46:30|4417.34|4417.34|4414.86|4414.86|4417.34|4417.34|4414.86|4414.86|0
1632736060000|2021-09-27 09:47:40|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|0
1632736070000|2021-09-27 09:47:50|4414.57|4414.57|4416.92|4416.92|4416.92|4416.92|4414.44|4414.44|0
1632736160000|2021-09-27 09:49:20|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|0
1632736170000|2021-09-27 09:49:30|4418.03|4418.03|4417.65|4417.65|4418.03|4418.03|4417.65|4417.65|0
1632736200000|2021-09-27 09:50:00|4418.89|4418.89|4418.38|4418.38|4418.89|4418.89|4417.14|4417.14|0
1632736210000|2021-09-27 09:50:10|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|0
1632736220000|2021-09-27 09:50:20|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|0
1632736250000|2021-09-27 09:50:50|4417.14|4417.14|4414.66|4414.66|4417.14|4417.14|4414.66|4414.66|0
1632736280000|2021-09-27 09:51:20|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1632736300000|2021-09-27 09:51:40|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|0
1632736310000|2021-09-27 09:51:50|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|0
1632736320000|2021-09-27 09:52:00|4409.07|4409.07|4410.31|4410.31|4410.31|4410.31|4409.07|4409.07|0
1632736420000|2021-09-27 09:53:40|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|0
1632736430000|2021-09-27 09:53:50|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|0
1632736470000|2021-09-27 09:54:30|4407.28|4407.28|4401.94|4401.94|4407.28|4407.28|4401.56|4401.56|0
1632736500000|2021-09-27 09:55:00|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1632736510000|2021-09-27 09:55:10|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1632736530000|2021-09-27 09:55:30|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1632736580000|2021-09-27 09:56:20|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1632736610000|2021-09-27 09:56:50|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1632736620000|2021-09-27 09:57:00|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|0
1632736640000|2021-09-27 09:57:20|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1632736660000|2021-09-27 09:57:40|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4399.72|4399.72|0
1632736670000|2021-09-27 09:57:50|4402.2|4402.2|4396|4396|4402.2|4402.2|4396|4396|0
1632736680000|2021-09-27 09:58:00|4399.72|4399.72|4399.21|4399.21|4399.72|4399.72|4399.21|4399.21|0
1632736710000|2021-09-27 09:58:30|4400.45|4400.45|4401.69|4401.69|4401.69|4401.69|4400.45|4400.45|0
1632736720000|2021-09-27 09:58:40|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1632736750000|2021-09-27 09:59:10|4401.69|4401.69|4402.55|4402.55|4402.93|4402.93|4401.69|4401.69|0
1632736780000|2021-09-27 09:59:40|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|0
1632736800000|2021-09-27 10:00:00|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|0
1632736830000|2021-09-27 10:00:30|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1632736860000|2021-09-27 10:01:00|4399.34|4399.34|4399.34|4399.34|4399.34|4399.34|4399.34|4399.34|0
1632736880000|2021-09-27 10:01:20|4398.1|4398.1|4399.34|4399.34|4399.34|4399.34|4398.1|4398.1|0
1632736920000|2021-09-27 10:02:00|4399.21|4399.21|4398.26|4398.26|4399.46|4399.46|4398.26|4398.26|0
1632736940000|2021-09-27 10:02:20|4395.78|4395.78|4396.3|4396.3|4396.3|4396.3|4395.78|4395.78|0
1632736970000|2021-09-27 10:02:50|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|0
1632737000000|2021-09-27 10:03:20|4396.04|4396.04|4396.3|4396.3|4396.3|4396.3|4396.04|4396.04|0
1632737010000|2021-09-27 10:03:30|4396.04|4396.04|4396.25|4396.25|4396.42|4396.42|4396.04|4396.04|0
1632737080000|2021-09-27 10:04:40|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1632737110000|2021-09-27 10:05:10|4399.11|4399.11|4396.63|4396.63|4399.11|4399.11|4396.63|4396.63|0
1632737130000|2021-09-27 10:05:30|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1632737150000|2021-09-27 10:05:50|4397.14|4397.14|4398|4398|4398.13|4398.13|4397.14|4397.14|0
1632737160000|2021-09-27 10:06:00|4399.24|4399.24|4399.11|4399.11|4399.24|4399.24|4399.11|4399.11|0
1632737190000|2021-09-27 10:06:30|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1632737200000|2021-09-27 10:06:40|4400.48|4400.48|4400.48|4400.48|4400.48|4400.48|4400.48|4400.48|0
1632737260000|2021-09-27 10:07:40|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4400.48|4400.48|0
1632737270000|2021-09-27 10:07:50|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1632737280000|2021-09-27 10:08:00|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1632737300000|2021-09-27 10:08:20|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1632737320000|2021-09-27 10:08:40|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1632737330000|2021-09-27 10:08:50|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1632737400000|2021-09-27 10:10:00|4400.48|4400.48|4399.24|4399.24|4400.48|4400.48|4399.24|4399.24|0
1632737440000|2021-09-27 10:10:40|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|0
1632737450000|2021-09-27 10:10:50|4400.73|4400.73|4401.97|4401.97|4401.97|4401.97|4400.73|4400.73|0
1632737510000|2021-09-27 10:11:50|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1632737530000|2021-09-27 10:12:10|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1632737580000|2021-09-27 10:13:00|4405.44|4405.44|4410.39|4410.39|4410.39|4410.39|4405.44|4405.44|0
1632737600000|2021-09-27 10:13:20|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1632737630000|2021-09-27 10:13:50|4415.35|4415.35|4415.6|4415.6|4415.6|4415.6|4415.35|4415.35|0
1632737640000|2021-09-27 10:14:00|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1632737670000|2021-09-27 10:14:30|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|0
1632737680000|2021-09-27 10:14:40|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|0
1632737690000|2021-09-27 10:14:50|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|0
1632737710000|2021-09-27 10:15:10|4408.3|4408.3|4409.53|4409.53|4409.53|4409.53|4408.3|4408.3|0
1632737720000|2021-09-27 10:15:20|4409.66|4409.66|4409.79|4409.79|4409.92|4409.92|4409.66|4409.66|0
1632737740000|2021-09-27 10:15:40|4411.03|4411.03|4411.03|4411.03|4411.03|4411.03|4411.03|4411.03|0
1632737770000|2021-09-27 10:16:10|4410.9|4410.9|4410.77|4410.77|4410.9|4410.9|4410.77|4410.77|0
1632737830000|2021-09-27 10:17:10|4409.53|4409.53|4408.3|4408.3|4409.53|4409.53|4408.3|4408.3|0
1632737880000|2021-09-27 10:18:00|4408.17|4408.17|4408.04|4408.04|4408.17|4408.17|4408.04|4408.04|0
1632737900000|2021-09-27 10:18:20|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|0
1632737960000|2021-09-27 10:19:20|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1632738040000|2021-09-27 10:20:40|4407.18|4407.18|4406.93|4406.93|4407.18|4407.18|4406.93|4406.93|0
1632738050000|2021-09-27 10:20:50|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|0
1632738060000|2021-09-27 10:21:00|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1632738080000|2021-09-27 10:21:20|4404.32|4404.32|4403.08|4403.08|4404.32|4404.32|4403.08|4403.08|0
1632738140000|2021-09-27 10:22:20|4402.83|4402.83|4402.58|4402.58|4402.83|4402.83|4402.58|4402.58|0
1632738170000|2021-09-27 10:22:50|4402.32|4402.32|4402.2|4402.2|4402.32|4402.32|4402.2|4402.2|0
1632738230000|2021-09-27 10:23:50|4402.07|4402.07|4402.2|4402.2|4402.2|4402.2|4402.07|4402.07|0
1632738240000|2021-09-27 10:24:00|4403.43|4403.43|4403.56|4403.56|4403.56|4403.56|4403.43|4403.43|0
1632738310000|2021-09-27 10:25:10|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1632738330000|2021-09-27 10:25:30|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1632738390000|2021-09-27 10:26:30|4406.25|4406.25|4407.49|4407.49|4407.49|4407.49|4406.25|4406.25|0
1632738430000|2021-09-27 10:27:10|4408.73|4408.73|4412.45|4412.45|4413.69|4413.69|4408.73|4408.73|0
1632738440000|2021-09-27 10:27:20|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|0
1632738470000|2021-09-27 10:27:50|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|0
1632738510000|2021-09-27 10:28:30|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|0
1632738530000|2021-09-27 10:28:50|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|0
1632738540000|2021-09-27 10:29:00|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|0
1632738610000|2021-09-27 10:30:10|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|0
1632738670000|2021-09-27 10:31:10|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|0
1632738680000|2021-09-27 10:31:20|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|0
1632738700000|2021-09-27 10:31:40|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1632738830000|2021-09-27 10:33:50|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|0
1632738850000|2021-09-27 10:34:10|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|0
1632738870000|2021-09-27 10:34:30|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|0
1632738940000|2021-09-27 10:35:40|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|0
1632738950000|2021-09-27 10:35:50|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|0
1632738960000|2021-09-27 10:36:00|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|0
1632738990000|2021-09-27 10:36:30|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|0
1632739000000|2021-09-27 10:36:40|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|0
1632739060000|2021-09-27 10:37:40|4411.81|4411.81|4413.05|4413.05|4413.05|4413.05|4411.81|4411.81|0
1632739070000|2021-09-27 10:37:50|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4409.33|4409.33|0
1632739160000|2021-09-27 10:39:20|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|0
1632739210000|2021-09-27 10:40:10|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|0
1632739220000|2021-09-27 10:40:20|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|0
1632739260000|2021-09-27 10:41:00|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|0
1632739300000|2021-09-27 10:41:40|4406.73|4406.73|4406.86|4406.86|4407.11|4407.11|4406.73|4406.73|0
1632739320000|2021-09-27 10:42:00|4408.09|4408.09|4409.33|4409.33|4409.33|4409.33|4408.09|4408.09|0
1632739370000|2021-09-27 10:42:50|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|0
1632739400000|2021-09-27 10:43:20|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|0
1632739440000|2021-09-27 10:44:00|4410.57|4410.57|4408.83|4408.83|4410.57|4410.57|4408.83|4408.83|0
1632739480000|2021-09-27 10:44:40|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1632739500000|2021-09-27 10:45:00|4406.22|4406.22|4404.98|4404.98|4406.22|4406.22|4404.98|4404.98|0
1632739570000|2021-09-27 10:46:10|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1632739600000|2021-09-27 10:46:40|4412.42|4412.42|4414.89|4414.89|4416.13|4416.13|4412.42|4412.42|0
1632739610000|2021-09-27 10:46:50|4413.66|4413.66|4414.89|4414.89|4416.13|4416.13|4413.66|4413.66|0
1632739620000|2021-09-27 10:47:00|4415.15|4415.15|4415.28|4415.28|4415.28|4415.28|4415.15|4415.15|0
1632739700000|2021-09-27 10:48:20|4415.02|4415.02|4414.89|4414.89|4415.02|4415.02|4414.89|4414.89|0
1632739730000|2021-09-27 10:48:50|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|0
1632739740000|2021-09-27 10:49:00|4413.53|4413.53|4413.66|4413.66|4413.66|4413.66|4413.53|4413.53|0
1632739750000|2021-09-27 10:49:10|4411.18|4411.18|4409.94|4409.94|4411.18|4411.18|4409.94|4409.94|0
1632739770000|2021-09-27 10:49:30|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|0
1632739780000|2021-09-27 10:49:40|4409.47|4409.47|4408.96|4408.96|4409.47|4409.47|4408.96|4408.96|0
1632739820000|2021-09-27 10:50:20|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|0
1632739830000|2021-09-27 10:50:30|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1632739840000|2021-09-27 10:50:40|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|0
1632739880000|2021-09-27 10:51:20|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|0
1632739980000|2021-09-27 10:53:00|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1632740020000|2021-09-27 10:53:40|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1632740040000|2021-09-27 10:54:00|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1632740080000|2021-09-27 10:54:40|4407.59|4407.59|4407.3|4407.3|4407.59|4407.59|4407.3|4407.3|0
1632740100000|2021-09-27 10:55:00|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1632740160000|2021-09-27 10:56:00|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|0
1632740170000|2021-09-27 10:56:10|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1632740240000|2021-09-27 10:57:20|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|0
1632740270000|2021-09-27 10:57:50|4404.06|4404.06|4403.93|4403.93|4404.06|4404.06|4403.93|4403.93|0
1632740280000|2021-09-27 10:58:00|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|0
1632740310000|2021-09-27 10:58:30|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1632740400000|2021-09-27 11:00:00|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1632740420000|2021-09-27 11:00:20|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1632740430000|2021-09-27 11:00:30|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1632740460000|2021-09-27 11:01:00|4405.3|4405.3|4405.42|4405.42|4405.42|4405.42|4405.3|4405.3|0
1632740510000|2021-09-27 11:01:50|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1632740520000|2021-09-27 11:02:00|4408.16|4408.16|4407.77|4407.77|4408.16|4408.16|4407.77|4407.77|0
1632740570000|2021-09-27 11:02:50|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1632740630000|2021-09-27 11:03:50|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1632740720000|2021-09-27 11:05:20|4404.18|4404.18|4404.44|4404.44|4404.44|4404.44|4404.18|4404.18|0
1632740740000|2021-09-27 11:05:40|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1632740770000|2021-09-27 11:06:10|4405.42|4405.42|4406.66|4406.66|4406.66|4406.66|4405.42|4405.42|0
1632740790000|2021-09-27 11:06:30|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1632740870000|2021-09-27 11:07:50|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1632740880000|2021-09-27 11:08:00|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4403.8|4403.8|0
1632740900000|2021-09-27 11:08:20|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|0
1632740940000|2021-09-27 11:09:00|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|0
1632740990000|2021-09-27 11:09:50|4402.95|4402.95|4402.82|4402.82|4403.07|4403.07|4402.82|4402.82|0
1632741050000|2021-09-27 11:10:50|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1632741060000|2021-09-27 11:11:00|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|0
1632741140000|2021-09-27 11:12:20|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|0
1632741180000|2021-09-27 11:13:00|4404.69|4404.69|4405.2|4405.2|4405.2|4405.2|4404.69|4404.69|0
1632741210000|2021-09-27 11:13:30|4406.44|4406.44|4407.68|4407.68|4407.68|4407.68|4406.44|4406.44|0
1632741220000|2021-09-27 11:13:40|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|0
1632741280000|2021-09-27 11:14:40|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|0
1632741290000|2021-09-27 11:14:50|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|0
1632741300000|2021-09-27 11:15:00|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|0
1632741310000|2021-09-27 11:15:10|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|0
1632741340000|2021-09-27 11:15:40|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|0
1632741350000|2021-09-27 11:15:50|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1632741440000|2021-09-27 11:17:20|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|0
1632741490000|2021-09-27 11:18:10|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1632741500000|2021-09-27 11:18:20|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1632741530000|2021-09-27 11:18:50|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1632741580000|2021-09-27 11:19:40|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|0
1632741740000|2021-09-27 11:22:20|4410.44|4410.44|4410.31|4410.31|4410.44|4410.44|4410.31|4410.31|0
1632741750000|2021-09-27 11:22:30|4410.7|4410.7|4410.82|4410.82|4410.82|4410.82|4410.7|4410.7|0
1632741760000|2021-09-27 11:22:40|4410.95|4410.95|4411.71|4411.71|4411.71|4411.71|4410.95|4410.95|0
1632741780000|2021-09-27 11:23:00|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1632741810000|2021-09-27 11:23:30|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1632741830000|2021-09-27 11:23:50|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|0
1632741840000|2021-09-27 11:24:00|4409.96|4409.96|4409.71|4409.71|4409.96|4409.96|4409.71|4409.71|0
1632742010000|2021-09-27 11:26:50|4410.95|4410.95|4411.12|4411.12|4411.12|4411.12|4410.95|4410.95|0
1632742040000|2021-09-27 11:27:20|4410.74|4410.74|4410.87|4410.87|4410.87|4410.87|4410.74|4410.74|0
1632742080000|2021-09-27 11:28:00|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|0
1632742090000|2021-09-27 11:28:10|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1632742160000|2021-09-27 11:29:20|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|0
1632742170000|2021-09-27 11:29:30|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|0
1632742200000|2021-09-27 11:30:00|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|0
1632742350000|2021-09-27 11:32:30|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|0
1632742360000|2021-09-27 11:32:40|4412.02|4412.02|4412.19|4412.19|4412.19|4412.19|4412.02|4412.02|0
1632742380000|2021-09-27 11:33:00|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|0
1632742410000|2021-09-27 11:33:30|4412.15|4412.15|4412.4|4412.4|4412.4|4412.4|4412.15|4412.15|0
1632742420000|2021-09-27 11:33:40|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1632742430000|2021-09-27 11:33:50|4412.27|4412.27|4412.53|4412.53|4412.53|4412.53|4412.27|4412.27|0
1632742450000|2021-09-27 11:34:10|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|0
1632742530000|2021-09-27 11:35:30|4412.53|4412.53|4412.27|4412.27|4412.53|4412.53|4412.27|4412.27|0
1632742600000|2021-09-27 11:36:40|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|0
1632742610000|2021-09-27 11:36:50|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|0
1632742620000|2021-09-27 11:37:00|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1632742640000|2021-09-27 11:37:20|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|0
1632742680000|2021-09-27 11:38:00|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1632742690000|2021-09-27 11:38:10|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|0
1632742730000|2021-09-27 11:38:50|4410.4|4410.4|4411.64|4411.64|4411.64|4411.64|4410.4|4410.4|0
1632742740000|2021-09-27 11:39:00|4411.47|4411.47|4411.64|4411.64|4411.64|4411.64|4411.47|4411.47|0
1632742760000|2021-09-27 11:39:20|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|0
1632742790000|2021-09-27 11:39:50|4411.34|4411.34|4411.09|4411.09|4411.34|4411.34|4411.09|4411.09|0
1632742840000|2021-09-27 11:40:40|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|0
1632742870000|2021-09-27 11:41:10|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1632742880000|2021-09-27 11:41:20|4411|4411|4411|4411|4411|4411|4411|4411|0
1632742900000|2021-09-27 11:41:40|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|0
1632742910000|2021-09-27 11:41:50|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1632742960000|2021-09-27 11:42:40|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|0
1632743070000|2021-09-27 11:44:30|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1632743080000|2021-09-27 11:44:40|4410.71|4410.71|4410.96|4410.96|4410.96|4410.96|4410.71|4410.71|0
1632743110000|2021-09-27 11:45:10|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|0
1632743180000|2021-09-27 11:46:20|4411.17|4411.17|4411.68|4411.68|4411.68|4411.68|4411.17|4411.17|0
1632743440000|2021-09-27 11:50:40|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|0
1632743460000|2021-09-27 11:51:00|4410.27|4410.27|4407.8|4407.8|4410.27|4410.27|4407.8|4407.8|0
1632743470000|2021-09-27 11:51:10|4409.03|4409.03|4410.27|4410.27|4410.27|4410.27|4409.03|4409.03|0
1632743480000|2021-09-27 11:51:20|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1632743520000|2021-09-27 11:52:00|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1632743540000|2021-09-27 11:52:20|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|0
1632743640000|2021-09-27 11:54:00|4410.4|4410.4|4409.16|4409.16|4410.4|4410.4|4409.16|4409.16|0
1632743670000|2021-09-27 11:54:30|4408.65|4408.65|4406.18|4406.18|4408.65|4408.65|4406.18|4406.18|0
1632743700000|2021-09-27 11:55:00|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1632743740000|2021-09-27 11:55:40|4406.18|4406.18|4404.94|4404.94|4406.18|4406.18|4403.7|4403.7|0
1632743800000|2021-09-27 11:56:40|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1632743820000|2021-09-27 11:57:00|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|0
1632743830000|2021-09-27 11:57:10|4403.7|4403.7|4402.46|4402.46|4403.7|4403.7|4402.46|4402.46|0
1632743850000|2021-09-27 11:57:30|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|0
1632743860000|2021-09-27 11:57:40|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1632743870000|2021-09-27 11:57:50|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|0
1632743880000|2021-09-27 11:58:00|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|0
1632743890000|2021-09-27 11:58:10|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1632743910000|2021-09-27 11:58:30|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|0
1632743930000|2021-09-27 11:58:50|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1632743950000|2021-09-27 11:59:10|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|0
1632743960000|2021-09-27 11:59:20|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1632743980000|2021-09-27 11:59:40|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1632744000000|2021-09-27 12:00:00|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1632744010000|2021-09-27 12:00:10|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1632744020000|2021-09-27 12:00:20|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1632744030000|2021-09-27 12:00:30|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1632744090000|2021-09-27 12:01:30|4397.75|4397.75|4396.52|4396.52|4397.75|4397.75|4396.52|4396.52|0
1632744100000|2021-09-27 12:01:40|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1632744130000|2021-09-27 12:02:10|4395.4|4395.4|4395.53|4395.53|4395.53|4395.53|4395.4|4395.4|0
1632744150000|2021-09-27 12:02:30|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1632744180000|2021-09-27 12:03:00|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|0
1632744210000|2021-09-27 12:03:30|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1632744260000|2021-09-27 12:04:20|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1632744300000|2021-09-27 12:05:00|4397.07|4397.07|4398.31|4398.31|4398.31|4398.31|4397.07|4397.07|0
1632744330000|2021-09-27 12:05:30|4398.43|4398.43|4401.04|4401.04|4401.04|4401.04|4398.43|4398.43|0
1632744370000|2021-09-27 12:06:10|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|0
1632744380000|2021-09-27 12:06:20|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1632744410000|2021-09-27 12:06:50|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1632744430000|2021-09-27 12:07:10|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1632744450000|2021-09-27 12:07:30|4404.63|4404.63|4404.46|4404.46|4404.63|4404.63|4404.46|4404.46|0
1632744500000|2021-09-27 12:08:20|4403.22|4403.22|4403.39|4403.39|4403.39|4403.39|4402.97|4402.97|0
1632744630000|2021-09-27 12:10:30|4403.01|4403.01|4402.63|4402.63|4403.01|4403.01|4402.63|4402.63|0
1632744660000|2021-09-27 12:11:00|4401.39|4401.39|4401.39|4401.39|4401.73|4401.73|4401.22|4401.22|0
1632744670000|2021-09-27 12:11:10|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|0
1632744710000|2021-09-27 12:11:50|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|0
1632744720000|2021-09-27 12:12:00|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|0
1632744730000|2021-09-27 12:12:10|4400.28|4400.28|4400.41|4400.41|4400.41|4400.41|4400.28|4400.28|0
1632744780000|2021-09-27 12:13:00|4401.64|4401.64|4401.64|4401.64|4402.88|4402.88|4401.64|4401.64|0
1632744840000|2021-09-27 12:14:00|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|0
1632744860000|2021-09-27 12:14:20|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1632744870000|2021-09-27 12:14:30|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|0
1632744880000|2021-09-27 12:14:40|4401.64|4401.64|4401.52|4401.52|4401.64|4401.64|4401.52|4401.52|0
1632744950000|2021-09-27 12:15:50|4401.39|4401.39|4400.15|4400.15|4401.39|4401.39|4400.15|4400.15|0
1632744970000|2021-09-27 12:16:10|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1632744990000|2021-09-27 12:16:30|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1632745010000|2021-09-27 12:16:50|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|0
1632745100000|2021-09-27 12:18:20|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1632745120000|2021-09-27 12:18:40|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1632745160000|2021-09-27 12:19:20|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1632745210000|2021-09-27 12:20:10|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|0
1632745260000|2021-09-27 12:21:00|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1632745270000|2021-09-27 12:21:10|4402.11|4402.11|4404.71|4404.71|4404.71|4404.71|4402.11|4402.11|0
1632745300000|2021-09-27 12:21:40|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|0
1632745330000|2021-09-27 12:22:10|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|0
1632745350000|2021-09-27 12:22:30|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|0
1632745370000|2021-09-27 12:22:50|4401.04|4401.04|4400.79|4400.79|4401.04|4401.04|4400.66|4400.66|0
1632745380000|2021-09-27 12:23:00|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1632745420000|2021-09-27 12:23:40|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1632745440000|2021-09-27 12:24:00|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1632745510000|2021-09-27 12:25:10|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1632745520000|2021-09-27 12:25:20|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|0
1632745540000|2021-09-27 12:25:40|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1632745550000|2021-09-27 12:25:50|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1632745640000|2021-09-27 12:27:20|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1632745650000|2021-09-27 12:27:30|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1632745660000|2021-09-27 12:27:40|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1632745730000|2021-09-27 12:28:50|4397.8|4397.8|4397.67|4397.67|4397.8|4397.8|4397.67|4397.67|0
1632745760000|2021-09-27 12:29:20|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1632745770000|2021-09-27 12:29:30|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1632745820000|2021-09-27 12:30:20|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1632745870000|2021-09-27 12:31:10|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1632745920000|2021-09-27 12:32:00|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1632745950000|2021-09-27 12:32:30|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1632745980000|2021-09-27 12:33:00|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1632746030000|2021-09-27 12:33:50|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1632746070000|2021-09-27 12:34:30|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1632746090000|2021-09-27 12:34:50|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1632746100000|2021-09-27 12:35:00|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|0
1632746130000|2021-09-27 12:35:30|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1632746140000|2021-09-27 12:35:40|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1632746160000|2021-09-27 12:36:00|4399.04|4399.04|4401.95|4401.95|4401.95|4401.95|4398.79|4398.79|0
1632746170000|2021-09-27 12:36:10|4402.08|4402.08|4402.08|4402.08|4402.08|4402.08|4402.08|4402.08|0
1632746280000|2021-09-27 12:38:00|4404.56|4404.56|4403.57|4403.57|4404.56|4404.56|4403.32|4403.32|0
1632746290000|2021-09-27 12:38:10|4404.81|4404.81|4404.94|4404.94|4404.94|4404.94|4404.81|4404.81|0
1632746360000|2021-09-27 12:39:20|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|0
1632746390000|2021-09-27 12:39:50|4402.46|4402.46|4402.33|4402.33|4402.46|4402.46|4402.33|4402.33|0
1632746430000|2021-09-27 12:40:30|4402.08|4402.08|4402.08|4402.08|4402.08|4402.08|4402.08|4402.08|0
1632746460000|2021-09-27 12:41:00|4402.21|4402.21|4402.33|4402.33|4402.33|4402.33|4402.21|4402.21|0
1632746470000|2021-09-27 12:41:10|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|0
1632746480000|2021-09-27 12:41:20|4403.7|4403.7|4404.08|4404.08|4404.08|4404.08|4403.7|4403.7|0
1632746490000|2021-09-27 12:41:30|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|0
1632746510000|2021-09-27 12:41:50|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1632746570000|2021-09-27 12:42:50|4406.73|4406.73|4406.9|4406.9|4406.9|4406.9|4406.73|4406.73|0
1632746620000|2021-09-27 12:43:40|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1632746640000|2021-09-27 12:44:00|4407.97|4407.97|4405.49|4405.49|4407.97|4407.97|4405.49|4405.49|0
1632746650000|2021-09-27 12:44:10|4406.18|4406.18|4406.06|4406.06|4406.18|4406.18|4406.06|4406.06|0
1632746660000|2021-09-27 12:44:20|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1632746670000|2021-09-27 12:44:30|4406.06|4406.06|4405.93|4405.93|4406.06|4406.06|4405.93|4405.93|0
1632746680000|2021-09-27 12:44:40|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1632746700000|2021-09-27 12:45:00|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1632746720000|2021-09-27 12:45:20|4405.97|4405.97|4407.21|4407.21|4407.21|4407.21|4405.97|4405.97|0
1632746730000|2021-09-27 12:45:30|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|0
1632746820000|2021-09-27 12:47:00|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1632746880000|2021-09-27 12:48:00|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1632746900000|2021-09-27 12:48:20|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|0
1632746920000|2021-09-27 12:48:40|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1632746930000|2021-09-27 12:48:50|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1632746940000|2021-09-27 12:49:00|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|0
1632746980000|2021-09-27 12:49:40|4407.09|4407.09|4406.83|4406.83|4407.09|4407.09|4406.83|4406.83|0
1632747040000|2021-09-27 12:50:40|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1632747070000|2021-09-27 12:51:10|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|0
1632747080000|2021-09-27 12:51:20|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1632747090000|2021-09-27 12:51:30|4407.82|4407.82|4408.07|4408.07|4408.07|4408.07|4407.82|4407.82|0
1632747100000|2021-09-27 12:51:40|4409.31|4409.31|4410.68|4410.68|4410.68|4410.68|4409.31|4409.31|0
1632747130000|2021-09-27 12:52:10|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1632747190000|2021-09-27 12:53:10|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|0
1632747210000|2021-09-27 12:53:30|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1632747270000|2021-09-27 12:54:30|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|0
1632747330000|2021-09-27 12:55:30|4406.83|4406.83|4406.83|4406.83|4406.83|4406.83|4406.83|4406.83|0
1632747430000|2021-09-27 12:57:10|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1632747440000|2021-09-27 12:57:20|4405.34|4405.34|4405.72|4405.72|4405.72|4405.72|4405.34|4405.34|0
1632747460000|2021-09-27 12:57:40|4404.48|4404.48|4404.35|4404.35|4404.48|4404.48|4404.35|4404.35|0
1632747490000|2021-09-27 12:58:10|4405.59|4405.59|4405.59|4405.59|4406.83|4406.83|4405.59|4405.59|0
1632747510000|2021-09-27 12:58:30|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|0
1632747520000|2021-09-27 12:58:40|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|0
1632747540000|2021-09-27 12:59:00|4405.85|4405.85|4405.97|4405.97|4405.97|4405.97|4405.85|4405.85|0
1632747580000|2021-09-27 12:59:40|4405.85|4405.85|4404.61|4404.61|4405.85|4405.85|4404.61|4404.61|0
1632747600000|2021-09-27 13:00:00|4403.37|4403.37|4403.49|4403.49|4403.49|4403.49|4403.37|4403.37|0
1632747610000|2021-09-27 13:00:10|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1632747620000|2021-09-27 13:00:20|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1632747630000|2021-09-27 13:00:30|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1632747680000|2021-09-27 13:01:20|4398.67|4398.67|4397.43|4397.43|4398.67|4398.67|4397.43|4397.43|0
1632747690000|2021-09-27 13:01:30|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1632747760000|2021-09-27 13:02:40|4397.3|4397.3|4397.3|4397.3|4397.43|4397.43|4397.3|4397.3|0
1632747770000|2021-09-27 13:02:50|4397.13|4397.13|4397.65|4397.65|4397.65|4397.65|4397.13|4397.13|0
1632747790000|2021-09-27 13:03:10|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1632747900000|2021-09-27 13:05:00|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|0
1632747930000|2021-09-27 13:05:30|4397.9|4397.9|4397.77|4397.77|4397.9|4397.9|4397.77|4397.77|0
1632747940000|2021-09-27 13:05:40|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1632747960000|2021-09-27 13:06:00|4395.5|4395.5|4395.16|4395.16|4395.5|4395.5|4395.16|4395.16|0
1632747970000|2021-09-27 13:06:10|4396.4|4396.4|4397.38|4397.38|4397.63|4397.63|4396.4|4396.4|0
1632748020000|2021-09-27 13:07:00|4397.25|4397.25|4394.78|4394.78|4397.25|4397.25|4394.78|4394.78|0
1632748030000|2021-09-27 13:07:10|4394.65|4394.65|4394.78|4394.78|4394.78|4394.78|4394.65|4394.65|0
1632748050000|2021-09-27 13:07:30|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1632748060000|2021-09-27 13:07:40|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|0
1632748150000|2021-09-27 13:09:10|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|0
1632748250000|2021-09-27 13:10:50|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|0
1632748260000|2021-09-27 13:11:00|4393.16|4393.16|4393.16|4393.16|4393.16|4393.16|4393.16|4393.16|0
1632748270000|2021-09-27 13:11:10|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1632748290000|2021-09-27 13:11:30|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1632748350000|2021-09-27 13:12:30|4394.05|4394.05|4395.29|4395.29|4395.29|4395.29|4394.05|4394.05|0
1632748380000|2021-09-27 13:13:00|4394.91|4394.91|4395.04|4395.04|4395.04|4395.04|4394.91|4394.91|0
1632748430000|2021-09-27 13:13:50|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|0
1632748440000|2021-09-27 13:14:00|4393.42|4393.42|4392.31|4392.31|4393.54|4393.54|4392.31|4392.31|0
1632748470000|2021-09-27 13:14:30|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1632748480000|2021-09-27 13:14:40|4391.92|4391.92|4392.05|4392.05|4392.05|4392.05|4391.92|4391.92|0
1632748490000|2021-09-27 13:14:50|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1632748500000|2021-09-27 13:15:00|4392.31|4392.31|4396.02|4396.02|4396.02|4396.02|4392.31|4392.31|0
1632748560000|2021-09-27 13:16:00|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|0
1632748650000|2021-09-27 13:17:30|4393.42|4393.42|4394.66|4394.66|4394.66|4394.66|4393.42|4393.42|0
1632748660000|2021-09-27 13:17:40|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|0
1632748680000|2021-09-27 13:18:00|4396.15|4396.15|4396.4|4396.4|4396.4|4396.4|4396.15|4396.15|0
1632748740000|2021-09-27 13:19:00|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1632748780000|2021-09-27 13:19:40|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|0
1632748840000|2021-09-27 13:20:40|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1632748860000|2021-09-27 13:21:00|4393.93|4393.93|4393.93|4393.93|4393.93|4393.93|4393.93|4393.93|0
1632748870000|2021-09-27 13:21:10|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1632748880000|2021-09-27 13:21:20|4393.93|4393.93|4395.16|4395.16|4395.16|4395.16|4393.93|4393.93|0
1632748930000|2021-09-27 13:22:10|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1632748940000|2021-09-27 13:22:20|4396.66|4396.66|4396.53|4396.53|4396.66|4396.66|4396.53|4396.53|0
1632748950000|2021-09-27 13:22:30|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|0
1632749060000|2021-09-27 13:24:20|4395.55|4395.55|4396.91|4396.91|4396.91|4396.91|4395.55|4395.55|0
1632749080000|2021-09-27 13:24:40|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|0
1632749100000|2021-09-27 13:25:00|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1632749130000|2021-09-27 13:25:30|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|0
1632749140000|2021-09-27 13:25:40|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1632749180000|2021-09-27 13:26:20|4396.66|4396.66|4396.78|4396.78|4396.91|4396.91|4396.66|4396.66|0
1632749190000|2021-09-27 13:26:30|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1632749290000|2021-09-27 13:28:10|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1632749310000|2021-09-27 13:28:30|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1632749320000|2021-09-27 13:28:40|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1632749330000|2021-09-27 13:28:50|4399.14|4399.14|4398.02|4398.02|4399.14|4399.14|4397.9|4397.9|0
1632749370000|2021-09-27 13:29:30|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1632749380000|2021-09-27 13:29:40|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1632749400000|2021-09-27 13:30:00|4399.56|4399.56|4400.93|4400.93|4400.93|4400.93|4399.56|4399.56|0
1632749410000|2021-09-27 13:30:10|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1632749430000|2021-09-27 13:30:30|4402.51|4402.51|4402.17|4402.17|4402.51|4402.51|4402.17|4402.17|0
1632749460000|2021-09-27 13:31:00|4402.29|4402.29|4403.83|4403.83|4403.83|4403.83|4402.29|4402.29|0
1632749470000|2021-09-27 13:31:10|4404|4404|4404|4404|4404|4404|4404|4404|0
1632749500000|2021-09-27 13:31:40|4405.24|4405.24|4405.41|4405.41|4405.41|4405.41|4405.24|4405.24|0
1632749510000|2021-09-27 13:31:50|4405.16|4405.16|4405.28|4405.28|4405.28|4405.28|4405.16|4405.16|0
1632749520000|2021-09-27 13:32:00|4405.54|4405.54|4408.14|4408.14|4408.14|4408.14|4405.54|4405.54|0
1632749530000|2021-09-27 13:32:10|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|0
1632749540000|2021-09-27 13:32:20|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|0
1632749550000|2021-09-27 13:32:30|4405.49|4405.49|4405.32|4405.32|4405.49|4405.49|4405.32|4405.32|0
1632749560000|2021-09-27 13:32:40|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|0
1632749600000|2021-09-27 13:33:20|4402.59|4402.59|4402.34|4402.34|4402.59|4402.59|4402.34|4402.34|0
1632749610000|2021-09-27 13:33:30|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1632749620000|2021-09-27 13:33:40|4400.97|4400.97|4403.7|4403.7|4403.7|4403.7|4400.97|4400.97|0
1632749630000|2021-09-27 13:33:50|4403.53|4403.53|4403.41|4403.41|4403.53|4403.53|4403.41|4403.41|0
1632749640000|2021-09-27 13:34:00|4403.53|4403.53|4403.32|4403.32|4403.66|4403.66|4403.32|4403.32|0
1632749670000|2021-09-27 13:34:30|4402.08|4402.08|4403.32|4403.32|4403.32|4403.32|4402.08|4402.08|0
1632749700000|2021-09-27 13:35:00|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1632749720000|2021-09-27 13:35:20|4402.81|4402.81|4404.05|4404.05|4404.05|4404.05|4402.81|4402.81|0
1632749730000|2021-09-27 13:35:30|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1632749760000|2021-09-27 13:36:00|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1632749770000|2021-09-27 13:36:10|4402.72|4402.72|4405.33|4405.33|4405.33|4405.33|4402.72|4402.72|0
1632749780000|2021-09-27 13:36:20|4406.57|4406.57|4406.95|4406.95|4406.95|4406.95|4406.57|4406.57|0
1632749810000|2021-09-27 13:36:50|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1632749820000|2021-09-27 13:37:00|4405.46|4405.46|4404.22|4404.22|4405.46|4405.46|4404.22|4404.22|0
1632749840000|2021-09-27 13:37:20|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1632749880000|2021-09-27 13:38:00|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|0
1632749890000|2021-09-27 13:38:10|4403.02|4403.02|4402.9|4402.9|4403.02|4403.02|4402.9|4402.9|0
1632749900000|2021-09-27 13:38:20|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|0
1632749910000|2021-09-27 13:38:30|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1632749940000|2021-09-27 13:39:00|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1632749950000|2021-09-27 13:39:10|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|0
1632750000000|2021-09-27 13:40:00|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1632750020000|2021-09-27 13:40:20|4397.86|4397.86|4397.86|4397.86|4397.86|4397.86|4397.86|4397.86|0
1632750030000|2021-09-27 13:40:30|4397.6|4397.6|4397.73|4397.73|4397.73|4397.73|4397.6|4397.6|0
1632750040000|2021-09-27 13:40:40|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1632750050000|2021-09-27 13:40:50|4398.11|4398.11|4400.59|4400.59|4400.59|4400.59|4398.11|4398.11|0
1632750090000|2021-09-27 13:41:30|4400.84|4400.84|4400.92|4400.92|4401.1|4401.1|4400.84|4400.84|0
1632750100000|2021-09-27 13:41:40|4399.68|4399.68|4397.21|4397.21|4399.68|4399.68|4396.95|4396.95|0
1632750120000|2021-09-27 13:42:00|4396.95|4396.95|4397.08|4397.08|4397.08|4397.08|4396.95|4396.95|0
1632750140000|2021-09-27 13:42:20|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1632750160000|2021-09-27 13:42:40|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1632750170000|2021-09-27 13:42:50|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1632750190000|2021-09-27 13:43:10|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|0
1632750220000|2021-09-27 13:43:40|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1632750240000|2021-09-27 13:44:00|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1632750250000|2021-09-27 13:44:10|4403.96|4403.96|4405.45|4405.45|4405.45|4405.45|4403.96|4403.96|0
1632750270000|2021-09-27 13:44:30|4405.19|4405.19|4403.96|4403.96|4405.19|4405.19|4403.96|4403.96|0
1632750280000|2021-09-27 13:44:40|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1632750300000|2021-09-27 13:45:00|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1632750310000|2021-09-27 13:45:10|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.59|4402.59|0
1632750360000|2021-09-27 13:46:00|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|0
1632750370000|2021-09-27 13:46:10|4404.21|4404.21|4405.45|4405.45|4405.45|4405.45|4404.21|4404.21|0
1632750380000|2021-09-27 13:46:20|4405.58|4405.58|4405.92|4405.92|4405.92|4405.92|4405.58|4405.58|0
1632750390000|2021-09-27 13:46:30|4406.09|4406.09|4406.34|4406.34|4406.34|4406.34|4406.09|4406.09|0
1632750400000|2021-09-27 13:46:40|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|0
1632750430000|2021-09-27 13:47:10|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1632750450000|2021-09-27 13:47:30|4405.1|4405.1|4406.34|4406.34|4406.34|4406.34|4405.1|4405.1|0
1632750470000|2021-09-27 13:47:50|4403.86|4403.86|4403.48|4403.48|4403.86|4403.86|4403.48|4403.48|0
1632750480000|2021-09-27 13:48:00|4403.31|4403.31|4404.68|4404.68|4404.68|4404.68|4403.31|4403.31|0
1632750500000|2021-09-27 13:48:20|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|0
1632750510000|2021-09-27 13:48:30|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|0
1632750540000|2021-09-27 13:49:00|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1632750550000|2021-09-27 13:49:10|4405.66|4405.66|4405.79|4405.79|4405.79|4405.79|4405.66|4405.66|0
1632750590000|2021-09-27 13:49:50|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1632750620000|2021-09-27 13:50:20|4404.72|4404.72|4403.23|4403.23|4404.72|4404.72|4403.23|4403.23|0
1632750630000|2021-09-27 13:50:30|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|0
1632750640000|2021-09-27 13:50:40|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|0
1632750660000|2021-09-27 13:51:00|4403.36|4403.36|4404.59|4404.59|4404.59|4404.59|4403.36|4403.36|0
1632750670000|2021-09-27 13:51:10|4404.85|4404.85|4405.36|4405.36|4405.36|4405.36|4404.85|4404.85|0
1632750700000|2021-09-27 13:51:40|4405.48|4405.48|4405.61|4405.61|4405.61|4405.61|4405.48|4405.48|0
1632750710000|2021-09-27 13:51:50|4408.09|4408.09|4405.61|4405.61|4408.09|4408.09|4405.61|4405.61|0
1632750730000|2021-09-27 13:52:10|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|0
1632750740000|2021-09-27 13:52:20|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1632750760000|2021-09-27 13:52:40|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|0
1632750820000|2021-09-27 13:53:40|4404.24|4404.24|4405.1|4405.1|4405.48|4405.48|4404.24|4404.24|0
1632750860000|2021-09-27 13:54:20|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|0
1632750870000|2021-09-27 13:54:30|4406.6|4406.6|4406.47|4406.47|4406.6|4406.6|4406.47|4406.47|0
1632750900000|2021-09-27 13:55:00|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|0
1632750910000|2021-09-27 13:55:10|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1632750960000|2021-09-27 13:56:00|4407.71|4407.71|4407.54|4407.54|4407.71|4407.71|4407.54|4407.54|0
1632751010000|2021-09-27 13:56:50|4407.71|4407.71|4408.95|4408.95|4408.95|4408.95|4407.71|4407.71|0
1632751030000|2021-09-27 13:57:10|4409.07|4409.07|4409.2|4409.2|4409.2|4409.2|4409.07|4409.07|0
1632751060000|2021-09-27 13:57:40|4410.44|4410.44|4411.68|4411.68|4411.68|4411.68|4410.44|4410.44|0
1632751070000|2021-09-27 13:57:50|4412.92|4412.92|4412.92|4412.92|4413.05|4413.05|4412.92|4412.92|0
1632751090000|2021-09-27 13:58:10|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|0
1632751100000|2021-09-27 13:58:20|4414.03|4414.03|4413.9|4413.9|4414.03|4414.03|4413.9|4413.9|0
1632751110000|2021-09-27 13:58:30|4413.78|4413.78|4413.65|4413.65|4413.78|4413.78|4413.65|4413.65|0
1632751120000|2021-09-27 13:58:40|4413.52|4413.52|4413.65|4413.65|4413.65|4413.65|4413.52|4413.52|0
1632751130000|2021-09-27 13:58:50|4413.4|4413.4|4413.65|4413.65|4413.65|4413.65|4413.4|4413.4|0
1632751140000|2021-09-27 13:59:00|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1632751160000|2021-09-27 13:59:20|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1632751170000|2021-09-27 13:59:30|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|0
1632751180000|2021-09-27 13:59:40|4414.59|4414.59|4415.83|4415.83|4415.83|4415.83|4414.59|4414.59|0
1632751190000|2021-09-27 13:59:50|4417.07|4417.07|4418.31|4418.31|4418.31|4418.31|4417.07|4417.07|0
1632751230000|2021-09-27 14:00:30|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|0
1632751250000|2021-09-27 14:00:50|4417.32|4417.32|4417.45|4417.45|4417.45|4417.45|4417.32|4417.32|0
1632751260000|2021-09-27 14:01:00|4417.32|4417.32|4416.9|4416.9|4417.32|4417.32|4416.9|4416.9|0
1632751300000|2021-09-27 14:01:40|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1632751320000|2021-09-27 14:02:00|4416.9|4416.9|4418.26|4418.26|4418.26|4418.26|4416.9|4416.9|0
1632751340000|2021-09-27 14:02:20|4418.39|4418.39|4419.63|4419.63|4419.63|4419.63|4418.39|4418.39|0
1632751380000|2021-09-27 14:03:00|4417.15|4417.15|4417.15|4417.15|4419.63|4419.63|4417.15|4417.15|0
1632751440000|2021-09-27 14:04:00|4414.67|4414.67|4412.2|4412.2|4415.91|4415.91|4412.2|4412.2|0
1632751490000|2021-09-27 14:04:50|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|0
1632751510000|2021-09-27 14:05:10|4410.83|4410.83|4409.46|4409.46|4410.83|4410.83|4409.46|4409.46|0
1632751590000|2021-09-27 14:06:30|4410.7|4410.7|4412.07|4412.07|4412.07|4412.07|4410.7|4410.7|0
1632751600000|2021-09-27 14:06:40|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|0
1632751750000|2021-09-27 14:09:10|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|0
1632751780000|2021-09-27 14:09:40|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1632751790000|2021-09-27 14:09:50|4411.86|4411.86|4411.48|4411.48|4411.86|4411.86|4411.48|4411.48|0
1632751800000|2021-09-27 14:10:00|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1632751810000|2021-09-27 14:10:10|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|0
1632751820000|2021-09-27 14:10:20|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1632751840000|2021-09-27 14:10:40|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|0
1632751860000|2021-09-27 14:11:00|4410.97|4410.97|4410.84|4410.84|4410.97|4410.97|4410.84|4410.84|0
1632751880000|2021-09-27 14:11:20|4410.67|4410.67|4408.2|4408.2|4410.67|4410.67|4408.2|4408.2|0
1632751890000|2021-09-27 14:11:30|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|0
1632751910000|2021-09-27 14:11:50|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1632752020000|2021-09-27 14:13:40|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1632752050000|2021-09-27 14:14:10|4409.26|4409.26|4408.15|4408.15|4409.26|4409.26|4408.03|4408.03|0
1632752100000|2021-09-27 14:15:00|4408.28|4408.28|4411.05|4411.05|4411.05|4411.05|4408.28|4408.28|0
1632752110000|2021-09-27 14:15:10|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|0
1632752130000|2021-09-27 14:15:30|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1632752210000|2021-09-27 14:16:50|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|0
1632752220000|2021-09-27 14:17:00|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|0
1632752280000|2021-09-27 14:18:00|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1632752300000|2021-09-27 14:18:20|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1632752320000|2021-09-27 14:18:40|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1632752330000|2021-09-27 14:18:50|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1632752340000|2021-09-27 14:19:00|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1632752380000|2021-09-27 14:19:40|4411.48|4411.48|4412.72|4412.72|4412.72|4412.72|4411.48|4411.48|0
1632752400000|2021-09-27 14:20:00|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1632752430000|2021-09-27 14:20:30|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1632752440000|2021-09-27 14:20:40|4412.8|4412.8|4413.05|4413.05|4413.05|4413.05|4412.8|4412.8|0
1632752480000|2021-09-27 14:21:20|4414.29|4414.29|4411.81|4411.81|4414.29|4414.29|4411.81|4411.81|0
1632752490000|2021-09-27 14:21:30|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1632752530000|2021-09-27 14:22:10|4410.19|4410.19|4408.95|4408.95|4410.19|4410.19|4408.95|4408.95|0
1632752540000|2021-09-27 14:22:20|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1632752550000|2021-09-27 14:22:30|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1632752560000|2021-09-27 14:22:40|4409.69|4409.69|4409.81|4409.81|4409.81|4409.81|4409.69|4409.69|0
1632752570000|2021-09-27 14:22:50|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|0
1632752580000|2021-09-27 14:23:00|4411.18|4411.18|4411.31|4411.31|4411.31|4411.31|4411.18|4411.18|0
1632752630000|2021-09-27 14:23:50|4411.43|4411.43|4411.05|4411.05|4411.43|4411.43|4411.05|4411.05|0
1632752670000|2021-09-27 14:24:30|4409.81|4409.81|4409.81|4409.81|4409.81|4409.81|4409.81|4409.81|0
1632752710000|2021-09-27 14:25:10|4412.29|4412.29|4413.53|4413.53|4413.53|4413.53|4412.29|4412.29|0
1632752760000|2021-09-27 14:26:00|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|0
1632752800000|2021-09-27 14:26:40|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1632752830000|2021-09-27 14:27:10|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1632752870000|2021-09-27 14:27:50|4413.91|4413.91|4413.66|4413.66|4413.91|4413.91|4413.66|4413.66|0
1632752880000|2021-09-27 14:28:00|4413.53|4413.53|4413.4|4413.4|4413.58|4413.58|4413.4|4413.4|0
1632752890000|2021-09-27 14:28:10|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1632752910000|2021-09-27 14:28:30|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|0
1632752940000|2021-09-27 14:29:00|4412.72|4412.72|4412.84|4412.84|4412.84|4412.84|4412.72|4412.72|0
1632752960000|2021-09-27 14:29:20|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|0
1632752990000|2021-09-27 14:29:50|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1632753020000|2021-09-27 14:30:20|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1632753050000|2021-09-27 14:30:50|4416.52|4416.52|4417.93|4417.93|4417.93|4417.93|4416.52|4416.52|0
1632753080000|2021-09-27 14:31:20|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1632753110000|2021-09-27 14:31:50|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|0
1632753120000|2021-09-27 14:32:00|4419.04|4419.04|4420.28|4420.28|4420.28|4420.28|4419.04|4419.04|0
1632753140000|2021-09-27 14:32:20|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1632753150000|2021-09-27 14:32:30|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1632753170000|2021-09-27 14:32:50|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|0
1632753190000|2021-09-27 14:33:10|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1632753200000|2021-09-27 14:33:20|4422.04|4422.04|4423.27|4423.27|4423.27|4423.27|4422.04|4422.04|0
1632753220000|2021-09-27 14:33:40|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|0
1632753280000|2021-09-27 14:34:40|4422.16|4422.16|4422.16|4422.16|4422.16|4422.16|4422.16|4422.16|0
1632753330000|2021-09-27 14:35:30|4422.29|4422.29|4422.63|4422.63|4422.63|4422.63|4422.29|4422.29|0
1632753350000|2021-09-27 14:35:50|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|0
1632753370000|2021-09-27 14:36:10|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|0
1632753380000|2021-09-27 14:36:20|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1632753390000|2021-09-27 14:36:30|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1632753400000|2021-09-27 14:36:40|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1632753480000|2021-09-27 14:38:00|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1632753520000|2021-09-27 14:38:40|4423.45|4423.45|4423.58|4423.58|4423.58|4423.58|4423.45|4423.45|0
1632753580000|2021-09-27 14:39:40|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1632753600000|2021-09-27 14:40:00|4423.58|4423.58|4426.06|4426.06|4426.06|4426.06|4423.58|4423.58|0
1632753610000|2021-09-27 14:40:10|4427.3|4427.3|4427.3|4427.3|4427.3|4427.3|4426.06|4426.06|0
1632753620000|2021-09-27 14:40:20|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1632753720000|2021-09-27 14:42:00|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|0
1632753780000|2021-09-27 14:43:00|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1632753790000|2021-09-27 14:43:10|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|0
1632753840000|2021-09-27 14:44:00|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1632753850000|2021-09-27 14:44:10|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|0
1632753860000|2021-09-27 14:44:20|4429.73|4429.73|4430.97|4430.97|4430.97|4430.97|4429.73|4429.73|0
1632753900000|2021-09-27 14:45:00|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1632753950000|2021-09-27 14:45:50|4432.38|4432.38|4432.55|4432.55|4432.55|4432.55|4432.38|4432.38|0
1632753980000|2021-09-27 14:46:20|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|0
1632754000000|2021-09-27 14:46:40|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|0
1632754020000|2021-09-27 14:47:00|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|0
1632754030000|2021-09-27 14:47:10|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1632754050000|2021-09-27 14:47:30|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1632754060000|2021-09-27 14:47:40|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1632754090000|2021-09-27 14:48:10|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1632754140000|2021-09-27 14:49:00|4438.32|4438.32|4439.56|4439.56|4440.8|4440.8|4438.32|4438.32|0
1632754150000|2021-09-27 14:49:10|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|0
1632754180000|2021-09-27 14:49:40|4440.97|4440.97|4442.2|4442.2|4442.2|4442.2|4440.97|4440.97|0
1632754190000|2021-09-27 14:49:50|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|0
1632754210000|2021-09-27 14:50:10|4440.8|4440.8|4438.32|4438.32|4440.8|4440.8|4438.32|4438.32|0
1632754220000|2021-09-27 14:50:20|4438.19|4438.19|4438.32|4438.32|4438.32|4438.32|4438.19|4438.19|0
1632754260000|2021-09-27 14:51:00|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|0
1632754400000|2021-09-27 14:53:20|4436.95|4436.95|4438.19|4438.19|4438.19|4438.19|4436.95|4436.95|0
1632754410000|2021-09-27 14:53:30|4438.06|4438.06|4437.94|4437.94|4438.06|4438.06|4437.94|4437.94|0
1632754440000|2021-09-27 14:54:00|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1632754450000|2021-09-27 14:54:10|4437.94|4437.94|4439.05|4439.05|4439.18|4439.18|4437.94|4437.94|0
1632754470000|2021-09-27 14:54:30|4438.92|4438.92|4438.79|4438.79|4438.92|4438.92|4438.79|4438.79|0
1632754510000|2021-09-27 14:55:10|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1632754520000|2021-09-27 14:55:20|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1632754530000|2021-09-27 14:55:30|4437.6|4437.6|4436.36|4436.36|4437.6|4437.6|4436.36|4436.36|0
1632754550000|2021-09-27 14:55:50|4435.12|4435.12|4434.99|4434.99|4435.12|4435.12|4434.99|4434.99|0
1632754570000|2021-09-27 14:56:10|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1632754580000|2021-09-27 14:56:20|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|0
1632754610000|2021-09-27 14:56:50|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|0
1632754620000|2021-09-27 14:57:00|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1632754720000|2021-09-27 14:58:40|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|0
1632754740000|2021-09-27 14:59:00|4434.74|4434.74|4434.57|4434.57|4434.87|4434.87|4434.57|4434.57|0
1632754750000|2021-09-27 14:59:10|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|0
1632754760000|2021-09-27 14:59:20|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1632754800000|2021-09-27 15:00:00|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|0
1632754820000|2021-09-27 15:00:20|4434.31|4434.31|4435.55|4435.55|4435.55|4435.55|4434.31|4434.31|0
1632754850000|2021-09-27 15:00:50|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|0
1632754870000|2021-09-27 15:01:10|4438.03|4438.03|4439.4|4439.4|4439.4|4439.4|4437.91|4437.91|0
1632754880000|2021-09-27 15:01:20|4439.53|4439.53|4439.44|4439.44|4439.78|4439.78|4439.44|4439.44|0
1632754890000|2021-09-27 15:01:30|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1632754900000|2021-09-27 15:01:40|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1632754920000|2021-09-27 15:02:00|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1632754990000|2021-09-27 15:03:10|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1632755000000|2021-09-27 15:03:20|4439.44|4439.44|4440.67|4440.67|4440.67|4440.67|4439.44|4439.44|0
1632755040000|2021-09-27 15:04:00|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|0
1632755050000|2021-09-27 15:04:10|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1632755060000|2021-09-27 15:04:20|4440.84|4440.84|4442.08|4442.08|4442.08|4442.08|4440.84|4440.84|0
1632755090000|2021-09-27 15:04:50|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1632755100000|2021-09-27 15:05:00|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1632755160000|2021-09-27 15:06:00|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1632755240000|2021-09-27 15:07:20|4443.32|4443.32|4443.7|4443.7|4443.7|4443.7|4443.32|4443.32|0
1632755260000|2021-09-27 15:07:40|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1632755300000|2021-09-27 15:08:20|4443.45|4443.45|4444.69|4444.69|4444.69|4444.69|4443.45|4443.45|0
1632755430000|2021-09-27 15:10:30|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|0
1632755450000|2021-09-27 15:10:50|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1632755460000|2021-09-27 15:11:00|4445.11|4445.11|4445.37|4445.37|4445.37|4445.37|4445.11|4445.11|0
1632755470000|2021-09-27 15:11:10|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.37|4445.37|0
1632755480000|2021-09-27 15:11:20|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|0
1632755510000|2021-09-27 15:11:50|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|0
1632755520000|2021-09-27 15:12:00|4445.37|4445.37|4445.49|4445.49|4445.49|4445.49|4445.37|4445.37|0
1632755530000|2021-09-27 15:12:10|4445.62|4445.62|4445.49|4445.49|4445.62|4445.62|4445.49|4445.49|0
1632755580000|2021-09-27 15:13:00|4445.75|4445.75|4445.83|4445.83|4445.83|4445.83|4445.75|4445.75|0
1632755590000|2021-09-27 15:13:10|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|0
1632755610000|2021-09-27 15:13:30|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1632755620000|2021-09-27 15:13:40|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1632755640000|2021-09-27 15:14:00|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|0
1632755700000|2021-09-27 15:15:00|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1632755710000|2021-09-27 15:15:10|4448.4|4448.4|4447.16|4447.16|4448.4|4448.4|4447.16|4447.16|0
1632755730000|2021-09-27 15:15:30|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|0
1632755750000|2021-09-27 15:15:50|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1632755770000|2021-09-27 15:16:10|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1632755790000|2021-09-27 15:16:30|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1632755800000|2021-09-27 15:16:40|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1632755810000|2021-09-27 15:16:50|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1632755830000|2021-09-27 15:17:10|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|0
1632755850000|2021-09-27 15:17:30|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|0
1632755920000|2021-09-27 15:18:40|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|0
1632755930000|2021-09-27 15:18:50|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1632755940000|2021-09-27 15:19:00|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1632755970000|2021-09-27 15:19:30|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1632756000000|2021-09-27 15:20:00|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1632756010000|2021-09-27 15:20:10|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1632756030000|2021-09-27 15:20:30|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1632756070000|2021-09-27 15:21:10|4445.79|4445.79|4444.56|4444.56|4445.79|4445.79|4444.56|4444.56|0
1632756080000|2021-09-27 15:21:20|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|0
1632756100000|2021-09-27 15:21:40|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|0
1632756110000|2021-09-27 15:21:50|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1632756140000|2021-09-27 15:22:20|4445.92|4445.92|4446.18|4446.18|4446.18|4446.18|4445.92|4445.92|0
1632756150000|2021-09-27 15:22:30|4446.3|4446.3|4446.43|4446.43|4446.43|4446.43|4446.3|4446.3|0
1632756160000|2021-09-27 15:22:40|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|0
1632756170000|2021-09-27 15:22:50|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|0
1632756190000|2021-09-27 15:23:10|4446.85|4446.85|4446.6|4446.6|4446.85|4446.85|4446.6|4446.6|0
1632756230000|2021-09-27 15:23:50|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|0
1632756260000|2021-09-27 15:24:20|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1632756290000|2021-09-27 15:24:50|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1632756300000|2021-09-27 15:25:00|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1632756310000|2021-09-27 15:25:10|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|0
1632756400000|2021-09-27 15:26:40|4449.21|4449.21|4449.33|4449.33|4449.33|4449.33|4449.21|4449.21|0
1632756430000|2021-09-27 15:27:10|4449.21|4449.21|4447.97|4447.97|4449.21|4449.21|4447.97|4447.97|0
1632756440000|2021-09-27 15:27:20|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|0
1632756470000|2021-09-27 15:27:50|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|0
1632756500000|2021-09-27 15:28:20|4447.88|4447.88|4446.39|4446.39|4447.88|4447.88|4446.39|4446.39|0
1632756530000|2021-09-27 15:28:50|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|4446.14|4446.14|0
1632756540000|2021-09-27 15:29:00|4446.14|4446.14|4445.02|4445.02|4446.14|4446.14|4444.9|4444.9|0
1632756550000|2021-09-27 15:29:10|4443.79|4443.79|4442.67|4442.67|4443.91|4443.91|4442.67|4442.67|0
1632756560000|2021-09-27 15:29:20|4440.2|4440.2|4439.85|4439.85|4440.2|4440.2|4439.85|4439.85|0
1632756570000|2021-09-27 15:29:30|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|0
1632756580000|2021-09-27 15:29:40|4439.98|4439.98|4440.28|4440.28|4440.28|4440.28|4438.74|4438.74|0
1632756590000|2021-09-27 15:29:50|4439.04|4439.04|4439.33|4439.33|4439.46|4439.46|4439.04|4439.04|0
1632813320000|2021-09-28 07:15:20|4392.19|4392.19|4388.49|4388.49|4392.19|4392.19|4388.44|4388.44|0
1632813330000|2021-09-28 07:15:30|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|0
1632813340000|2021-09-28 07:15:40|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1632813350000|2021-09-28 07:15:50|4389.09|4389.09|4389.22|4389.22|4389.22|4389.22|4389.09|4389.09|0
1632813360000|2021-09-28 07:16:00|4390.46|4390.46|4392.94|4392.94|4392.94|4392.94|4390.46|4390.46|0
1632813390000|2021-09-28 07:16:30|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1632813400000|2021-09-28 07:16:40|4393.06|4393.06|4393.19|4393.19|4393.19|4393.19|4393.06|4393.06|0
1632813440000|2021-09-28 07:17:20|4395.67|4395.67|4396.91|4396.91|4396.91|4396.91|4395.67|4395.67|0
1632813480000|2021-09-28 07:18:00|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|0
1632813490000|2021-09-28 07:18:10|4393.19|4393.19|4391.95|4391.95|4393.19|4393.19|4391.95|4391.95|0
1632813510000|2021-09-28 07:18:30|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1632813520000|2021-09-28 07:18:40|4389.22|4389.22|4387.68|4387.68|4389.22|4389.22|4387.68|4387.68|0
1632813530000|2021-09-28 07:18:50|4385.2|4385.2|4384.95|4384.95|4385.2|4385.2|4384.95|4384.95|0
1632813550000|2021-09-28 07:19:10|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|0
1632813560000|2021-09-28 07:19:20|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|0
1632813600000|2021-09-28 07:20:00|4382.34|4382.34|4378.62|4378.62|4382.34|4382.34|4378.62|4378.62|0
1632813610000|2021-09-28 07:20:10|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|0
1632813620000|2021-09-28 07:20:20|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|0
1632813660000|2021-09-28 07:21:00|4381.02|4381.02|4381.66|4381.66|4381.66|4381.66|4381.02|4381.02|0
1632813670000|2021-09-28 07:21:10|4379.18|4379.18|4377.94|4377.94|4379.18|4379.18|4377.94|4377.94|0
1632813690000|2021-09-28 07:21:30|4375.46|4375.46|4375.46|4375.46|4375.46|4375.46|4375.46|4375.46|0
1632813700000|2021-09-28 07:21:40|4374.22|4374.22|4376.7|4376.7|4376.7|4376.7|4374.22|4374.22|0
1632813730000|2021-09-28 07:22:10|4377.21|4377.21|4377.33|4377.33|4377.33|4377.33|4377.21|4377.21|0
1632813740000|2021-09-28 07:22:20|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|0
1632813760000|2021-09-28 07:22:40|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|0
1632813780000|2021-09-28 07:23:00|4375.59|4375.59|4375.21|4375.21|4375.59|4375.59|4375.21|4375.21|0
1632813790000|2021-09-28 07:23:10|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|0
1632813810000|2021-09-28 07:23:30|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1632813830000|2021-09-28 07:23:50|4372.47|4372.47|4371.23|4371.23|4372.47|4372.47|4371.23|4371.23|0
1632813840000|2021-09-28 07:24:00|4370|4370|4373.71|4373.71|4373.71|4373.71|4370|4370|0
1632813850000|2021-09-28 07:24:10|4374.22|4374.22|4373.7|4373.7|4374.22|4374.22|4373.7|4373.7|0
1632813860000|2021-09-28 07:24:20|4374.94|4374.94|4373.96|4373.96|4375.2|4375.2|4373.96|4373.96|0
1632813880000|2021-09-28 07:24:40|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|0
1632813900000|2021-09-28 07:25:00|4372.38|4372.38|4369.9|4369.9|4372.38|4372.38|4369.9|4369.9|0
1632813930000|2021-09-28 07:25:30|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1632813940000|2021-09-28 07:25:40|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1632813950000|2021-09-28 07:25:50|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|0
1632813960000|2021-09-28 07:26:00|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|0
1632813970000|2021-09-28 07:26:10|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1632813990000|2021-09-28 07:26:30|4371.57|4371.57|4370.08|4370.08|4371.57|4371.57|4368.84|4368.84|0
1632814020000|2021-09-28 07:27:00|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|0
1632814030000|2021-09-28 07:27:10|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|0
1632814090000|2021-09-28 07:28:10|4369.99|4369.99|4363.54|4363.54|4369.99|4369.99|4363.54|4363.54|0
1632814120000|2021-09-28 07:28:40|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1632814130000|2021-09-28 07:28:50|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1632814140000|2021-09-28 07:29:00|4362.56|4362.56|4364.66|4364.66|4364.66|4364.66|4362.31|4362.31|0
1632814160000|2021-09-28 07:29:20|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1632814170000|2021-09-28 07:29:30|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1632814190000|2021-09-28 07:29:50|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1632814200000|2021-09-28 07:30:00|4363.6|4363.6|4359.63|4359.63|4363.6|4363.6|4359.63|4359.63|0
1632814210000|2021-09-28 07:30:10|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1632814220000|2021-09-28 07:30:20|4357.15|4357.15|4355.91|4355.91|4357.15|4357.15|4355.91|4355.91|0
1632814230000|2021-09-28 07:30:30|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1632814260000|2021-09-28 07:31:00|4356.98|4356.98|4357.84|4357.84|4358.22|4358.22|4355.74|4355.74|0
1632814280000|2021-09-28 07:31:20|4357.15|4357.15|4359.63|4359.63|4359.63|4359.63|4357.15|4357.15|0
1632814290000|2021-09-28 07:31:30|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1632814300000|2021-09-28 07:31:40|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|0
1632814320000|2021-09-28 07:32:00|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1632814330000|2021-09-28 07:32:10|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1632814350000|2021-09-28 07:32:30|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|0
1632814380000|2021-09-28 07:33:00|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1632814460000|2021-09-28 07:34:20|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1632814470000|2021-09-28 07:34:30|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1632814510000|2021-09-28 07:35:10|4358.56|4358.56|4358.69|4358.69|4358.69|4358.69|4358.56|4358.56|0
1632814520000|2021-09-28 07:35:20|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|0
1632814540000|2021-09-28 07:35:40|4362.4|4362.4|4363.64|4363.64|4363.64|4363.64|4362.4|4362.4|0
1632814580000|2021-09-28 07:36:20|4363.47|4363.47|4363.3|4363.3|4363.47|4363.47|4363.3|4363.3|0
1632814590000|2021-09-28 07:36:30|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1632814620000|2021-09-28 07:37:00|4363.3|4363.3|4361.34|4361.34|4363.3|4363.3|4361.34|4361.34|0
1632814630000|2021-09-28 07:37:10|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1632814670000|2021-09-28 07:37:50|4365.23|4365.23|4367.71|4367.71|4367.71|4367.71|4365.23|4365.23|0
1632814680000|2021-09-28 07:38:00|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1632814750000|2021-09-28 07:39:10|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1632814770000|2021-09-28 07:39:30|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1632814790000|2021-09-28 07:39:50|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1632814800000|2021-09-28 07:40:00|4371.04|4371.04|4370.79|4370.79|4371.04|4371.04|4370.79|4370.79|0
1632814820000|2021-09-28 07:40:20|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|0
1632814850000|2021-09-28 07:40:50|4368.28|4368.28|4368.28|4368.28|4368.41|4368.41|4368.28|4368.28|0
1632814860000|2021-09-28 07:41:00|4368.79|4368.79|4368.03|4368.03|4368.79|4368.79|4368.03|4368.03|0
1632814870000|2021-09-28 07:41:10|4368.28|4368.28|4368.41|4368.41|4368.41|4368.41|4368.28|4368.28|0
1632814880000|2021-09-28 07:41:20|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|0
1632814900000|2021-09-28 07:41:40|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1632814910000|2021-09-28 07:41:50|4369.3|4369.3|4365.58|4365.58|4369.3|4369.3|4365.58|4365.58|0
1632814930000|2021-09-28 07:42:10|4365.06|4365.06|4364.89|4364.89|4365.06|4365.06|4364.89|4364.89|0
1632814940000|2021-09-28 07:42:20|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1632814960000|2021-09-28 07:42:40|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1632814970000|2021-09-28 07:42:50|4366.05|4366.05|4366.43|4366.43|4366.43|4366.43|4366.05|4366.05|0
1632814990000|2021-09-28 07:43:10|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1632815000000|2021-09-28 07:43:20|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1632815020000|2021-09-28 07:43:40|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1632815030000|2021-09-28 07:43:50|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1632815080000|2021-09-28 07:44:40|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1632815090000|2021-09-28 07:44:50|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1632815100000|2021-09-28 07:45:00|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1632815110000|2021-09-28 07:45:10|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|0
1632815130000|2021-09-28 07:45:30|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1632815140000|2021-09-28 07:45:40|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1632815150000|2021-09-28 07:45:50|4363.57|4363.57|4366.05|4366.05|4366.05|4366.05|4363.57|4363.57|0
1632815160000|2021-09-28 07:46:00|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1632815170000|2021-09-28 07:46:10|4367.54|4367.54|4367.79|4367.79|4367.79|4367.79|4367.54|4367.54|0
1632815180000|2021-09-28 07:46:20|4369.03|4369.03|4370.27|4370.27|4370.27|4370.27|4369.03|4369.03|0
1632815240000|2021-09-28 07:47:20|4367.79|4367.79|4365.19|4365.19|4367.79|4367.79|4365.06|4365.06|0
1632815290000|2021-09-28 07:48:10|4365.06|4365.06|4365.44|4365.44|4365.44|4365.44|4365.06|4365.06|0
1632815320000|2021-09-28 07:48:40|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|0
1632815350000|2021-09-28 07:49:10|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1632815360000|2021-09-28 07:49:20|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1632815430000|2021-09-28 07:50:30|4357.88|4357.88|4359.12|4359.12|4359.12|4359.12|4357.88|4357.88|0
1632815440000|2021-09-28 07:50:40|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|0
1632815470000|2021-09-28 07:51:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1632815480000|2021-09-28 07:51:20|4360.4|4360.4|4363.05|4363.05|4363.05|4363.05|4360.4|4360.4|0
1632815500000|2021-09-28 07:51:40|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1632815530000|2021-09-28 07:52:10|4363.13|4363.13|4362.96|4362.96|4363.13|4363.13|4362.96|4362.96|0
1632815590000|2021-09-28 07:53:10|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1632815620000|2021-09-28 07:53:40|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|0
1632815670000|2021-09-28 07:54:30|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|0
1632815680000|2021-09-28 07:54:40|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1632815690000|2021-09-28 07:54:50|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|0
1632815700000|2021-09-28 07:55:00|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|0
1632815710000|2021-09-28 07:55:10|4358.05|4358.05|4357.92|4357.92|4358.05|4358.05|4357.92|4357.92|0
1632815760000|2021-09-28 07:56:00|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1632815780000|2021-09-28 07:56:20|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1632815800000|2021-09-28 07:56:40|4356.81|4356.81|4358.05|4358.05|4358.05|4358.05|4356.81|4356.81|0
1632815860000|2021-09-28 07:57:40|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1632815900000|2021-09-28 07:58:20|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1632815920000|2021-09-28 07:58:40|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1632816000000|2021-09-28 08:00:00|4359.16|4359.16|4356.68|4356.68|4359.16|4359.16|4356.68|4356.68|0
1632816020000|2021-09-28 08:00:20|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|0
1632816030000|2021-09-28 08:00:30|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1632816040000|2021-09-28 08:00:40|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1632816080000|2021-09-28 08:01:20|4358.65|4358.65|4357.41|4357.41|4358.65|4358.65|4357.41|4357.41|0
1632816100000|2021-09-28 08:01:40|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1632816110000|2021-09-28 08:01:50|4354.93|4354.93|4356.17|4356.17|4356.17|4356.17|4354.93|4354.93|0
1632816140000|2021-09-28 08:02:20|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|0
1632816160000|2021-09-28 08:02:40|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|0
1632816180000|2021-09-28 08:03:00|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|0
1632816190000|2021-09-28 08:03:10|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1632816200000|2021-09-28 08:03:20|4354.41|4354.41|4353.17|4353.17|4354.41|4354.41|4353.17|4353.17|0
1632816230000|2021-09-28 08:03:50|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1632816260000|2021-09-28 08:04:20|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|0
1632816280000|2021-09-28 08:04:40|4358.13|4358.13|4358.13|4358.13|4358.13|4358.13|4358.13|4358.13|0
1632816300000|2021-09-28 08:05:00|4358|4358|4358|4358|4358|4358|4358|4358|0
1632816320000|2021-09-28 08:05:20|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1632816330000|2021-09-28 08:05:30|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1632816340000|2021-09-28 08:05:40|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1632816350000|2021-09-28 08:05:50|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1632816400000|2021-09-28 08:06:40|4356.21|4356.21|4354.85|4354.85|4356.34|4356.34|4354.85|4354.85|0
1632816420000|2021-09-28 08:07:00|4354.97|4354.97|4355.14|4355.14|4355.14|4355.14|4354.97|4354.97|0
1632816430000|2021-09-28 08:07:10|4353.91|4353.91|4351.43|4351.43|4353.91|4353.91|4351.43|4351.43|0
1632816440000|2021-09-28 08:07:20|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|0
1632816450000|2021-09-28 08:07:30|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1632816520000|2021-09-28 08:08:40|4349.81|4349.81|4346.9|4346.9|4349.98|4349.98|4346.9|4346.9|0
1632816550000|2021-09-28 08:09:10|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|0
1632816590000|2021-09-28 08:09:50|4345.28|4345.28|4345.54|4345.54|4345.54|4345.54|4345.28|4345.28|0
1632816600000|2021-09-28 08:10:00|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|0
1632816610000|2021-09-28 08:10:10|4342.8|4342.8|4342.68|4342.68|4342.8|4342.8|4342.68|4342.68|0
1632816620000|2021-09-28 08:10:20|4341.44|4341.44|4340.2|4340.2|4341.44|4341.44|4339.86|4339.86|0
1632816630000|2021-09-28 08:10:30|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|0
1632816650000|2021-09-28 08:10:50|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1632816660000|2021-09-28 08:11:00|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|0
1632816670000|2021-09-28 08:11:10|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1632816680000|2021-09-28 08:11:20|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|0
1632816690000|2021-09-28 08:11:30|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1632816710000|2021-09-28 08:11:50|4343.24|4343.24|4342.99|4342.99|4343.24|4343.24|4342.99|4342.99|0
1632816730000|2021-09-28 08:12:10|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1632816750000|2021-09-28 08:12:30|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|0
1632816790000|2021-09-28 08:13:10|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1632816810000|2021-09-28 08:13:30|4342.01|4342.01|4339.53|4339.53|4342.01|4342.01|4339.53|4339.53|0
1632816820000|2021-09-28 08:13:40|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1632816890000|2021-09-28 08:14:50|4339.95|4339.95|4340.21|4340.21|4340.21|4340.21|4339.95|4339.95|0
1632816900000|2021-09-28 08:15:00|4341.45|4341.45|4340.21|4340.21|4341.45|4341.45|4338.97|4338.97|0
1632816960000|2021-09-28 08:16:00|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1632816970000|2021-09-28 08:16:10|4340.81|4340.81|4340.94|4340.94|4340.94|4340.94|4340.81|4340.81|0
1632817000000|2021-09-28 08:16:40|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1632817020000|2021-09-28 08:17:00|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1632817070000|2021-09-28 08:17:50|4337.39|4337.39|4336.15|4336.15|4337.39|4337.39|4336.15|4336.15|0
1632817080000|2021-09-28 08:18:00|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1632817090000|2021-09-28 08:18:10|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1632817120000|2021-09-28 08:18:40|4336.76|4336.76|4338|4338|4338|4338|4336.76|4336.76|0
1632817150000|2021-09-28 08:19:10|4342.95|4342.95|4347.91|4347.91|4347.91|4347.91|4342.95|4342.95|0
1632817200000|2021-09-28 08:20:00|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|0
1632817220000|2021-09-28 08:20:20|4351.25|4351.25|4350.01|4350.01|4351.25|4351.25|4350.01|4350.01|0
1632817230000|2021-09-28 08:20:30|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1632817240000|2021-09-28 08:20:40|4350.74|4350.74|4353.22|4353.22|4353.22|4353.22|4350.74|4350.74|0
1632817260000|2021-09-28 08:21:00|4352.88|4352.88|4359.07|4359.07|4359.07|4359.07|4352.88|4352.88|0
1632817270000|2021-09-28 08:21:10|4357.83|4357.83|4359.07|4359.07|4359.07|4359.07|4357.83|4357.83|0
1632817280000|2021-09-28 08:21:20|4360.31|4360.31|4361.81|4361.81|4361.81|4361.81|4360.31|4360.31|0
1632817290000|2021-09-28 08:21:30|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632817300000|2021-09-28 08:21:40|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1632817310000|2021-09-28 08:21:50|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632817350000|2021-09-28 08:22:30|4358.09|4358.09|4356.47|4356.47|4358.09|4358.09|4356.47|4356.47|0
1632817360000|2021-09-28 08:22:40|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1632817390000|2021-09-28 08:23:10|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1632817400000|2021-09-28 08:23:20|4354.62|4354.62|4352.15|4352.15|4354.62|4354.62|4352.15|4352.15|0
1632817410000|2021-09-28 08:23:30|4353.39|4353.39|4354.62|4354.62|4354.62|4354.62|4353.39|4353.39|0
1632817420000|2021-09-28 08:23:40|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1632817440000|2021-09-28 08:24:00|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1632817460000|2021-09-28 08:24:20|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|0
1632817480000|2021-09-28 08:24:40|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1632817510000|2021-09-28 08:25:10|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|0
1632817520000|2021-09-28 08:25:20|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1632817540000|2021-09-28 08:25:40|4364.03|4364.03|4364.03|4364.03|4365.27|4365.27|4362.79|4362.79|0
1632817550000|2021-09-28 08:25:50|4363.14|4363.14|4363.01|4363.01|4363.14|4363.14|4363.01|4363.01|0
1632817560000|2021-09-28 08:26:00|4361.78|4361.78|4362.03|4362.03|4362.03|4362.03|4361.78|4361.78|0
1632817570000|2021-09-28 08:26:10|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|0
1632817630000|2021-09-28 08:27:10|4362.54|4362.54|4365.02|4365.02|4365.02|4365.02|4362.54|4362.54|0
1632817660000|2021-09-28 08:27:40|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1632817670000|2021-09-28 08:27:50|4361.3|4361.3|4360.66|4360.66|4361.3|4361.3|4360.66|4360.66|0
1632817680000|2021-09-28 08:28:00|4359.42|4359.42|4361.78|4361.78|4361.78|4361.78|4359.3|4359.3|0
1632817700000|2021-09-28 08:28:20|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|0
1632817780000|2021-09-28 08:29:40|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1632817800000|2021-09-28 08:30:00|4365.24|4365.24|4364.25|4364.25|4365.24|4365.24|4364|4364|0
1632817810000|2021-09-28 08:30:10|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1632817830000|2021-09-28 08:30:30|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1632817910000|2021-09-28 08:31:50|4365.66|4365.66|4364.93|4364.93|4366.17|4366.17|4364.93|4364.93|0
1632817920000|2021-09-28 08:32:00|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1632817930000|2021-09-28 08:32:10|4364.93|4364.93|4367.41|4367.41|4367.41|4367.41|4364.93|4364.93|0
1632817970000|2021-09-28 08:32:50|4368.65|4368.65|4369.89|4369.89|4369.89|4369.89|4368.65|4368.65|0
1632817980000|2021-09-28 08:33:00|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1632817990000|2021-09-28 08:33:10|4369.51|4369.51|4368.27|4368.27|4369.51|4369.51|4368.27|4368.27|0
1632818000000|2021-09-28 08:33:20|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1632818020000|2021-09-28 08:33:40|4371.99|4371.99|4371.6|4371.6|4371.99|4371.99|4371.48|4371.48|0
1632818030000|2021-09-28 08:33:50|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1632818060000|2021-09-28 08:34:20|4374.08|4374.08|4373.74|4373.74|4374.08|4374.08|4373.74|4373.74|0
1632818070000|2021-09-28 08:34:30|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|0
1632818080000|2021-09-28 08:34:40|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|0
1632818090000|2021-09-28 08:34:50|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|0
1632818100000|2021-09-28 08:35:00|4372.5|4372.5|4373.74|4373.74|4373.74|4373.74|4372.5|4372.5|0
1632818120000|2021-09-28 08:35:20|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|0
1632818140000|2021-09-28 08:35:40|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1632818150000|2021-09-28 08:35:50|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|0
1632818160000|2021-09-28 08:36:00|4370.28|4370.28|4371.65|4371.65|4371.65|4371.65|4370.28|4370.28|0
1632818220000|2021-09-28 08:37:00|4371.77|4371.77|4369.17|4369.17|4371.77|4371.77|4369.17|4369.17|0
1632818230000|2021-09-28 08:37:10|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1632818270000|2021-09-28 08:37:50|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1632818280000|2021-09-28 08:38:00|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1632818290000|2021-09-28 08:38:10|4368.69|4368.69|4368.69|4368.69|4368.69|4368.69|4368.69|4368.69|0
1632818330000|2021-09-28 08:38:50|4367.45|4367.45|4366.21|4366.21|4367.45|4367.45|4366.21|4366.21|0
1632818390000|2021-09-28 08:39:50|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1632818400000|2021-09-28 08:40:00|4365.48|4365.48|4364.24|4364.24|4365.48|4365.48|4364.24|4364.24|0
1632818410000|2021-09-28 08:40:10|4365.48|4365.48|4364.24|4364.24|4365.48|4365.48|4364.24|4364.24|0
1632818460000|2021-09-28 08:41:00|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1632818470000|2021-09-28 08:41:10|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1632818480000|2021-09-28 08:41:20|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1632818520000|2021-09-28 08:42:00|4367.48|4367.48|4367.82|4367.82|4367.82|4367.82|4367.48|4367.48|0
1632818550000|2021-09-28 08:42:30|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|0
1632818580000|2021-09-28 08:43:00|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1632818610000|2021-09-28 08:43:30|4367.57|4367.57|4368.81|4368.81|4368.81|4368.81|4367.57|4367.57|0
1632818630000|2021-09-28 08:43:50|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1632818640000|2021-09-28 08:44:00|4370.22|4370.22|4370.6|4370.6|4370.6|4370.6|4370.22|4370.22|0
1632818650000|2021-09-28 08:44:10|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1632818680000|2021-09-28 08:44:40|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1632818690000|2021-09-28 08:44:50|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1632818720000|2021-09-28 08:45:20|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1632818730000|2021-09-28 08:45:30|4368.5|4368.5|4365.77|4365.77|4368.5|4368.5|4365.77|4365.77|0
1632818780000|2021-09-28 08:46:20|4367.01|4367.01|4365.77|4365.77|4367.01|4367.01|4365.77|4365.77|0
1632818840000|2021-09-28 08:47:20|4365.64|4365.64|4366.88|4366.88|4366.88|4366.88|4365.64|4365.64|0
1632818880000|2021-09-28 08:48:00|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|0
1632818910000|2021-09-28 08:48:30|4368.25|4368.25|4369.48|4369.48|4369.48|4369.48|4368.25|4368.25|0
1632819010000|2021-09-28 08:50:10|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1632819040000|2021-09-28 08:50:40|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1632819050000|2021-09-28 08:50:50|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1632819100000|2021-09-28 08:51:40|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1632819120000|2021-09-28 08:52:00|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1632819140000|2021-09-28 08:52:20|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|0
1632819150000|2021-09-28 08:52:30|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1632819200000|2021-09-28 08:53:20|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|0
1632819240000|2021-09-28 08:54:00|4368.46|4368.46|4368.59|4368.59|4368.59|4368.59|4368.46|4368.46|0
1632819260000|2021-09-28 08:54:20|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1632819270000|2021-09-28 08:54:30|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1632819280000|2021-09-28 08:54:40|4367.86|4367.86|4368.03|4368.03|4368.03|4368.03|4367.86|4367.86|0
1632819320000|2021-09-28 08:55:20|4368.2|4368.2|4368.2|4368.2|4368.71|4368.71|4368.2|4368.2|0
1632819350000|2021-09-28 08:55:50|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|0
1632819370000|2021-09-28 08:56:10|4365.59|4365.59|4365.34|4365.34|4365.59|4365.59|4365.34|4365.34|0
1632819380000|2021-09-28 08:56:20|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1632819410000|2021-09-28 08:56:50|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|0
1632819420000|2021-09-28 08:57:00|4364.1|4364.1|4362.86|4362.86|4364.1|4364.1|4362.86|4362.86|0
1632819480000|2021-09-28 08:58:00|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|0
1632819510000|2021-09-28 08:58:30|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|0
1632819520000|2021-09-28 08:58:40|4363.72|4363.72|4366.2|4366.2|4366.2|4366.2|4363.72|4363.72|0
1632819550000|2021-09-28 08:59:10|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1632819560000|2021-09-28 08:59:20|4367.56|4367.56|4368.8|4368.8|4368.8|4368.8|4367.56|4367.56|0
1632819590000|2021-09-28 08:59:50|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1632819610000|2021-09-28 09:00:10|4369.91|4369.91|4370.04|4370.04|4370.04|4370.04|4369.91|4369.91|0
1632819620000|2021-09-28 09:00:20|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1632819650000|2021-09-28 09:00:50|4371.53|4371.53|4371.66|4371.66|4371.66|4371.66|4371.53|4371.53|0
1632819660000|2021-09-28 09:01:00|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|0
1632819680000|2021-09-28 09:01:20|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|0
1632819690000|2021-09-28 09:01:30|4372.9|4372.9|4374.14|4374.14|4374.14|4374.14|4372.9|4372.9|0
1632819700000|2021-09-28 09:01:40|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1632819710000|2021-09-28 09:01:50|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|0
1632819730000|2021-09-28 09:02:10|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1632819750000|2021-09-28 09:02:30|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1632819760000|2021-09-28 09:02:40|4375|4375|4372.26|4372.26|4375|4375|4372.26|4372.26|0
1632819800000|2021-09-28 09:03:20|4372.65|4372.65|4374.01|4374.01|4374.01|4374.01|4372.65|4372.65|0
1632819820000|2021-09-28 09:03:40|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1632819830000|2021-09-28 09:03:50|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1632819850000|2021-09-28 09:04:10|4375|4375|4375|4375|4375|4375|4375|4375|0
1632819890000|2021-09-28 09:04:50|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1632819900000|2021-09-28 09:05:00|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|0
1632819920000|2021-09-28 09:05:20|4375|4375|4375|4375|4375|4375|4375|4375|0
1632819930000|2021-09-28 09:05:30|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1632819940000|2021-09-28 09:05:40|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1632819950000|2021-09-28 09:05:50|4377.22|4377.22|4377.22|4377.22|4377.22|4377.22|4377.22|4377.22|0
1632819970000|2021-09-28 09:06:10|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1632819990000|2021-09-28 09:06:30|4376.11|4376.11|4379.83|4379.83|4379.83|4379.83|4376.11|4376.11|0
1632820010000|2021-09-28 09:06:50|4379.95|4379.95|4381.45|4381.45|4381.45|4381.45|4379.95|4379.95|0
1632820030000|2021-09-28 09:07:10|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|0
1632820080000|2021-09-28 09:08:00|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1632820150000|2021-09-28 09:09:10|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|0
1632820190000|2021-09-28 09:09:50|4381.45|4381.45|4380.08|4380.08|4381.45|4381.45|4380.08|4380.08|0
1632820200000|2021-09-28 09:10:00|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1632820270000|2021-09-28 09:11:10|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|0
1632820290000|2021-09-28 09:11:30|4378.84|4378.84|4377.22|4377.22|4378.84|4378.84|4377.22|4377.22|0
1632820300000|2021-09-28 09:11:40|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1632820320000|2021-09-28 09:12:00|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1632820360000|2021-09-28 09:12:40|4373|4373|4373|4373|4373|4373|4373|4373|0
1632820440000|2021-09-28 09:14:00|4371.76|4371.76|4373.17|4373.17|4373.29|4373.29|4370.69|4370.69|0
1632820450000|2021-09-28 09:14:10|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1632820460000|2021-09-28 09:14:20|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1632820470000|2021-09-28 09:14:30|4372.83|4372.83|4371.59|4371.59|4372.83|4372.83|4371.59|4371.59|0
1632820500000|2021-09-28 09:15:00|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1632820530000|2021-09-28 09:15:30|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1632820570000|2021-09-28 09:16:10|4371.55|4371.55|4371.67|4371.67|4371.67|4371.67|4371.55|4371.55|0
1632820580000|2021-09-28 09:16:20|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1632820600000|2021-09-28 09:16:40|4370.26|4370.26|4370.09|4370.09|4370.26|4370.26|4370.09|4370.09|0
1632820620000|2021-09-28 09:17:00|4368.85|4368.85|4369.02|4369.02|4369.02|4369.02|4368.68|4368.68|0
1632820640000|2021-09-28 09:17:20|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1632820650000|2021-09-28 09:17:30|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1632820670000|2021-09-28 09:17:50|4366.42|4366.42|4365.18|4365.18|4366.42|4366.42|4365.18|4365.18|0
1632820680000|2021-09-28 09:18:00|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1632820720000|2021-09-28 09:18:40|4364.93|4364.93|4365.05|4365.05|4365.05|4365.05|4364.93|4364.93|0
1632820740000|2021-09-28 09:19:00|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1632820820000|2021-09-28 09:20:20|4366.42|4366.42|4366.42|4366.42|4367.66|4367.66|4366.42|4366.42|0
1632820830000|2021-09-28 09:20:30|4365.18|4365.18|4363.94|4363.94|4365.18|4365.18|4363.94|4363.94|0
1632820870000|2021-09-28 09:21:10|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1632820900000|2021-09-28 09:21:40|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|0
1632820910000|2021-09-28 09:21:50|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1632820920000|2021-09-28 09:22:00|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1632820940000|2021-09-28 09:22:20|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|0
1632820950000|2021-09-28 09:22:30|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1632820980000|2021-09-28 09:23:00|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1632820990000|2021-09-28 09:23:10|4357.62|4357.62|4357.74|4357.74|4357.74|4357.74|4357.62|4357.62|0
1632821040000|2021-09-28 09:24:00|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|0
1632821060000|2021-09-28 09:24:20|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|0
1632821070000|2021-09-28 09:24:30|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1632821090000|2021-09-28 09:24:50|4358.73|4358.73|4359.97|4359.97|4359.97|4359.97|4358.73|4358.73|0
1632821170000|2021-09-28 09:26:10|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1632821200000|2021-09-28 09:26:40|4359.59|4359.59|4358.35|4358.35|4359.59|4359.59|4358.35|4358.35|0
1632821240000|2021-09-28 09:27:20|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|0
1632821260000|2021-09-28 09:27:40|4359.72|4359.72|4359.97|4359.97|4359.97|4359.97|4359.72|4359.72|0
1632821270000|2021-09-28 09:27:50|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1632821280000|2021-09-28 09:28:00|4359.11|4359.11|4360.35|4360.35|4360.35|4360.35|4359.11|4359.11|0
1632821310000|2021-09-28 09:28:30|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1632821320000|2021-09-28 09:28:40|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1632821330000|2021-09-28 09:28:50|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1632821350000|2021-09-28 09:29:10|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1632821360000|2021-09-28 09:29:20|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|0
1632821400000|2021-09-28 09:30:00|4360.86|4360.86|4358.38|4358.38|4360.86|4360.86|4358.38|4358.38|0
1632821410000|2021-09-28 09:30:10|4357.14|4357.14|4356.63|4356.63|4357.14|4357.14|4356.63|4356.63|0
1632821420000|2021-09-28 09:30:20|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1632821450000|2021-09-28 09:30:50|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1632821480000|2021-09-28 09:31:20|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1632821510000|2021-09-28 09:31:50|4361.59|4361.59|4360.35|4360.35|4361.59|4361.59|4360.35|4360.35|0
1632821520000|2021-09-28 09:32:00|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|0
1632821530000|2021-09-28 09:32:10|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1632821560000|2021-09-28 09:32:40|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1632821600000|2021-09-28 09:33:20|4362.4|4362.4|4361.77|4361.77|4362.4|4362.4|4361.77|4361.77|0
1632821620000|2021-09-28 09:33:40|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|0
1632821630000|2021-09-28 09:33:50|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1632821640000|2021-09-28 09:34:00|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4356.3|4356.3|0
1632821650000|2021-09-28 09:34:10|4356.3|4356.3|4354.9|4354.9|4356.3|4356.3|4354.9|4354.9|0
1632821660000|2021-09-28 09:34:20|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1632821680000|2021-09-28 09:34:40|4354.51|4354.51|4354.26|4354.26|4354.51|4354.51|4354.26|4354.26|0
1632821710000|2021-09-28 09:35:10|4355.5|4355.5|4356.74|4356.74|4356.74|4356.74|4355.5|4355.5|0
1632821750000|2021-09-28 09:35:50|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|0
1632821760000|2021-09-28 09:36:00|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1632821780000|2021-09-28 09:36:20|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1632821820000|2021-09-28 09:37:00|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1632821830000|2021-09-28 09:37:10|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1632821880000|2021-09-28 09:38:00|4357.6|4357.6|4358.84|4358.84|4358.84|4358.84|4357.6|4357.6|0
1632821920000|2021-09-28 09:38:40|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1632821960000|2021-09-28 09:39:20|4357.34|4357.34|4356.1|4356.1|4357.34|4357.34|4356.1|4356.1|0
1632821970000|2021-09-28 09:39:30|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1632821990000|2021-09-28 09:39:50|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|0
1632822000000|2021-09-28 09:40:00|4354.31|4354.31|4353.81|4353.81|4354.31|4354.31|4353.81|4353.81|0
1632822010000|2021-09-28 09:40:10|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1632822020000|2021-09-28 09:40:20|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1632822030000|2021-09-28 09:40:30|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|0
1632822050000|2021-09-28 09:40:50|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1632822060000|2021-09-28 09:41:00|4354.95|4354.95|4358.67|4358.67|4358.67|4358.67|4354.95|4354.95|0
1632822070000|2021-09-28 09:41:10|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|0
1632822130000|2021-09-28 09:42:10|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|0
1632822200000|2021-09-28 09:43:20|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|0
1632822270000|2021-09-28 09:44:30|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|0
1632822300000|2021-09-28 09:45:00|4359.99|4359.99|4360.12|4360.12|4360.12|4360.12|4359.99|4359.99|0
1632822340000|2021-09-28 09:45:40|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1632822380000|2021-09-28 09:46:20|4356.4|4356.4|4357.64|4357.64|4357.64|4357.64|4356.4|4356.4|0
1632822390000|2021-09-28 09:46:30|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1632822410000|2021-09-28 09:46:50|4357.87|4357.87|4359.1|4359.1|4359.1|4359.1|4357.87|4357.87|0
1632822430000|2021-09-28 09:47:10|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1632822480000|2021-09-28 09:48:00|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1632822500000|2021-09-28 09:48:20|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1632822520000|2021-09-28 09:48:40|4358.47|4358.47|4358.34|4358.34|4358.47|4358.47|4358.34|4358.34|0
1632822530000|2021-09-28 09:48:50|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1632822540000|2021-09-28 09:49:00|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632822630000|2021-09-28 09:50:30|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1632822640000|2021-09-28 09:50:40|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632822650000|2021-09-28 09:50:50|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1632822660000|2021-09-28 09:51:00|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632822680000|2021-09-28 09:51:20|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1632822730000|2021-09-28 09:52:10|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632822760000|2021-09-28 09:52:40|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1632822770000|2021-09-28 09:52:50|4359.07|4359.07|4356.43|4356.43|4359.07|4359.07|4356.43|4356.43|0
1632822780000|2021-09-28 09:53:00|4355.19|4355.19|4354.93|4354.93|4355.19|4355.19|4354.93|4354.93|0
1632822800000|2021-09-28 09:53:20|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1632822810000|2021-09-28 09:53:30|4353.57|4353.57|4352.07|4352.07|4353.57|4353.57|4352.07|4352.07|0
1632822830000|2021-09-28 09:53:50|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|0
1632822840000|2021-09-28 09:54:00|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1632822870000|2021-09-28 09:54:30|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|0
1632822880000|2021-09-28 09:54:40|4351.21|4351.21|4349.98|4349.98|4351.21|4351.21|4349.98|4349.98|0
1632822900000|2021-09-28 09:55:00|4349.85|4349.85|4349.59|4349.59|4349.85|4349.85|4349.59|4349.59|0
1632822910000|2021-09-28 09:55:10|4348.36|4348.36|4348.36|4348.36|4348.36|4348.36|4348.36|4348.36|0
1632822920000|2021-09-28 09:55:20|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1632822930000|2021-09-28 09:55:30|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|0
1632822940000|2021-09-28 09:55:40|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4346|4346|0
1632822970000|2021-09-28 09:56:10|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1632823060000|2021-09-28 09:57:40|4348.23|4348.23|4350.71|4350.71|4350.71|4350.71|4348.23|4348.23|0
1632823070000|2021-09-28 09:57:50|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1632823090000|2021-09-28 09:58:10|4350.71|4350.71|4350.33|4350.33|4350.71|4350.71|4350.33|4350.33|0
1632823130000|2021-09-28 09:58:50|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|0
1632823140000|2021-09-28 09:59:00|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1632823150000|2021-09-28 09:59:10|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1632823170000|2021-09-28 09:59:30|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|0
1632823230000|2021-09-28 10:00:30|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|0
1632823260000|2021-09-28 10:01:00|4349.21|4349.21|4349.47|4349.47|4349.47|4349.47|4349.21|4349.21|0
1632823290000|2021-09-28 10:01:30|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1632823320000|2021-09-28 10:02:00|4350.45|4350.45|4352.93|4352.93|4352.93|4352.93|4350.45|4350.45|0
1632823370000|2021-09-28 10:02:50|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|0
1632823380000|2021-09-28 10:03:00|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|0
1632823400000|2021-09-28 10:03:20|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1632823430000|2021-09-28 10:03:50|4350.71|4350.71|4349.3|4349.3|4350.71|4350.71|4349.3|4349.3|0
1632823440000|2021-09-28 10:04:00|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|0
1632823530000|2021-09-28 10:05:30|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|0
1632823550000|2021-09-28 10:05:50|4349.13|4349.13|4349.13|4349.13|4349.25|4349.25|4349.13|4349.13|0
1632823600000|2021-09-28 10:06:40|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|0
1632823660000|2021-09-28 10:07:40|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1632823670000|2021-09-28 10:07:50|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1632823690000|2021-09-28 10:08:10|4346.4|4346.4|4346.27|4346.27|4346.4|4346.4|4346.27|4346.27|0
1632823720000|2021-09-28 10:08:40|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1632823730000|2021-09-28 10:08:50|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1632823780000|2021-09-28 10:09:40|4347.93|4347.93|4348.27|4348.27|4348.27|4348.27|4347.93|4347.93|0
1632823800000|2021-09-28 10:10:00|4348.44|4348.44|4347.2|4347.2|4348.44|4348.44|4347.2|4347.2|0
1632823810000|2021-09-28 10:10:10|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|0
1632823840000|2021-09-28 10:10:40|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1632823850000|2021-09-28 10:10:50|4346.22|4346.22|4346.09|4346.09|4346.22|4346.22|4346.09|4346.09|0
1632823860000|2021-09-28 10:11:00|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1632823880000|2021-09-28 10:11:20|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1632823890000|2021-09-28 10:11:30|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|0
1632823920000|2021-09-28 10:12:00|4349.2|4349.2|4349.46|4349.46|4349.58|4349.58|4349.2|4349.2|0
1632823930000|2021-09-28 10:12:10|4350.7|4350.7|4350.57|4350.57|4350.7|4350.7|4350.57|4350.57|0
1632824020000|2021-09-28 10:13:40|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|0
1632824030000|2021-09-28 10:13:50|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1632824050000|2021-09-28 10:14:10|4349.84|4349.84|4349.97|4349.97|4349.97|4349.97|4349.84|4349.84|0
1632824090000|2021-09-28 10:14:50|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|0
1632824110000|2021-09-28 10:15:10|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1632824140000|2021-09-28 10:15:40|4345.87|4345.87|4345.53|4345.53|4345.87|4345.87|4345.53|4345.53|0
1632824150000|2021-09-28 10:15:50|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1632824180000|2021-09-28 10:16:20|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1632824200000|2021-09-28 10:16:40|4345.37|4345.37|4345.5|4345.5|4345.5|4345.5|4345.37|4345.37|0
1632824220000|2021-09-28 10:17:00|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|0
1632824240000|2021-09-28 10:17:20|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|0
1632824290000|2021-09-28 10:18:10|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|0
1632824330000|2021-09-28 10:18:50|4346.48|4346.48|4345.24|4345.24|4346.48|4346.48|4345.24|4345.24|0
1632824340000|2021-09-28 10:19:00|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|0
1632824420000|2021-09-28 10:20:20|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|0
1632824430000|2021-09-28 10:20:30|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1632824530000|2021-09-28 10:22:10|4346.18|4346.18|4346.06|4346.06|4346.18|4346.18|4346.06|4346.06|0
1632824550000|2021-09-28 10:22:30|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1632824570000|2021-09-28 10:22:50|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|0
1632824590000|2021-09-28 10:23:10|4346.18|4346.18|4346.44|4346.44|4346.44|4346.44|4346.18|4346.18|0
1632824650000|2021-09-28 10:24:10|4346.56|4346.56|4346.31|4346.31|4346.56|4346.56|4346.31|4346.31|0
1632824710000|2021-09-28 10:25:10|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1632824720000|2021-09-28 10:25:20|4347.68|4347.68|4347.93|4347.93|4347.93|4347.93|4347.68|4347.68|0
1632824740000|2021-09-28 10:25:40|4348.18|4348.18|4348.31|4348.31|4348.31|4348.31|4348.18|4348.18|0
1632824750000|2021-09-28 10:25:50|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1632824760000|2021-09-28 10:26:00|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1632824780000|2021-09-28 10:26:20|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|0
1632824820000|2021-09-28 10:27:00|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1632824850000|2021-09-28 10:27:30|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1632824960000|2021-09-28 10:29:20|4347.59|4347.59|4346.35|4346.35|4347.59|4347.59|4346.35|4346.35|0
1632825000000|2021-09-28 10:30:00|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1632825050000|2021-09-28 10:30:50|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1632825070000|2021-09-28 10:31:10|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|0
1632825090000|2021-09-28 10:31:30|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|0
1632825130000|2021-09-28 10:32:10|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1632825170000|2021-09-28 10:32:50|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1632825180000|2021-09-28 10:33:00|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1632825220000|2021-09-28 10:33:40|4347.33|4347.33|4346.09|4346.09|4347.33|4347.33|4346.09|4346.09|0
1632825250000|2021-09-28 10:34:10|4346.22|4346.22|4344.98|4344.98|4346.22|4346.22|4344.98|4344.98|0
1632825270000|2021-09-28 10:34:30|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1632825320000|2021-09-28 10:35:20|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|0
1632825330000|2021-09-28 10:35:30|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1632825400000|2021-09-28 10:36:40|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1632825410000|2021-09-28 10:36:50|4343.82|4343.82|4343.95|4343.95|4343.95|4343.95|4343.82|4343.82|0
1632825420000|2021-09-28 10:37:00|4341.47|4341.47|4337.88|4337.88|4341.47|4341.47|4337.76|4337.76|0
1632825430000|2021-09-28 10:37:10|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|0
1632825440000|2021-09-28 10:37:20|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1632825450000|2021-09-28 10:37:30|4339|4339|4339|4339|4339|4339|4339|4339|0
1632825470000|2021-09-28 10:37:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1632825490000|2021-09-28 10:38:10|4338.78|4338.78|4338.9|4338.9|4338.9|4338.9|4338.78|4338.78|0
1632825520000|2021-09-28 10:38:40|4337.67|4337.67|4338.01|4338.01|4338.01|4338.01|4337.67|4337.67|0
1632825540000|2021-09-28 10:39:00|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1632825560000|2021-09-28 10:39:20|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1632825570000|2021-09-28 10:39:30|4333.31|4333.31|4332.07|4332.07|4333.31|4333.31|4332.07|4332.07|0
1632825590000|2021-09-28 10:39:50|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1632825600000|2021-09-28 10:40:00|4332.96|4332.96|4330.48|4330.48|4332.96|4332.96|4330.48|4330.48|0
1632825640000|2021-09-28 10:40:40|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1632825670000|2021-09-28 10:41:10|4331.89|4331.89|4332.06|4332.06|4332.06|4332.06|4331.89|4331.89|0
1632825690000|2021-09-28 10:41:30|4331.81|4331.81|4329.33|4329.33|4331.81|4331.81|4329.33|4329.33|0
1632825720000|2021-09-28 10:42:00|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1632825770000|2021-09-28 10:42:50|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1632825820000|2021-09-28 10:43:40|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1632825880000|2021-09-28 10:44:40|4331.98|4331.98|4334.46|4334.46|4334.46|4334.46|4331.98|4331.98|0
1632825890000|2021-09-28 10:44:50|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1632825910000|2021-09-28 10:45:10|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1632825920000|2021-09-28 10:45:20|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1632825960000|2021-09-28 10:46:00|4334.39|4334.39|4334.13|4334.13|4334.39|4334.39|4334.13|4334.13|0
1632825970000|2021-09-28 10:46:10|4334.39|4334.39|4334.52|4334.52|4334.52|4334.52|4334.39|4334.39|0
1632825980000|2021-09-28 10:46:20|4334.69|4334.69|4334.52|4334.52|4334.69|4334.69|4334.52|4334.52|0
1632826060000|2021-09-28 10:47:40|4335.75|4335.75|4336.99|4336.99|4336.99|4336.99|4335.75|4335.75|0
1632826070000|2021-09-28 10:47:50|4337.25|4337.25|4341.09|4341.09|4341.09|4341.09|4337.25|4337.25|0
1632826090000|2021-09-28 10:48:10|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1632826110000|2021-09-28 10:48:30|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1632826150000|2021-09-28 10:49:10|4340.45|4340.45|4340.57|4340.57|4340.57|4340.57|4340.45|4340.45|0
1632826180000|2021-09-28 10:49:40|4341.81|4341.81|4340.57|4340.57|4341.81|4341.81|4340.57|4340.57|0
1632826210000|2021-09-28 10:50:10|4341.81|4341.81|4343.05|4343.05|4343.05|4343.05|4341.81|4341.81|0
1632826220000|2021-09-28 10:50:20|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1632826230000|2021-09-28 10:50:30|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|0
1632826240000|2021-09-28 10:50:40|4341.43|4341.43|4340.19|4340.19|4341.43|4341.43|4340.19|4340.19|0
1632826250000|2021-09-28 10:50:50|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1632826270000|2021-09-28 10:51:10|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1632826330000|2021-09-28 10:52:10|4340.37|4340.37|4340.49|4340.49|4340.49|4340.49|4340.37|4340.37|0
1632826400000|2021-09-28 10:53:20|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1632826430000|2021-09-28 10:53:50|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1632826440000|2021-09-28 10:54:00|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1632826490000|2021-09-28 10:54:50|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1632826510000|2021-09-28 10:55:10|4339.47|4339.47|4339.64|4339.64|4339.64|4339.64|4339.47|4339.47|0
1632826530000|2021-09-28 10:55:30|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1632826560000|2021-09-28 10:56:00|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1632826570000|2021-09-28 10:56:10|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1632826590000|2021-09-28 10:56:30|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|0
1632826610000|2021-09-28 10:56:50|4341.6|4341.6|4341.85|4341.85|4341.85|4341.85|4341.6|4341.6|0
1632826700000|2021-09-28 10:58:20|4342.36|4342.36|4342.49|4342.49|4342.49|4342.49|4342.36|4342.36|0
1632826740000|2021-09-28 10:59:00|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1632826750000|2021-09-28 10:59:10|4346.59|4346.59|4346.84|4346.84|4352.78|4352.78|4344.11|4344.11|0
1632826770000|2021-09-28 10:59:30|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1632826780000|2021-09-28 10:59:40|4345.73|4345.73|4345.6|4345.6|4345.73|4345.73|4345.6|4345.6|0
1632826790000|2021-09-28 10:59:50|4345.47|4345.47|4344.11|4344.11|4345.47|4345.47|4344.11|4344.11|0
1632826800000|2021-09-28 11:00:00|4344.49|4344.49|4344.36|4344.36|4344.49|4344.49|4344.36|4344.36|0
1632826840000|2021-09-28 11:00:40|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|0
1632826880000|2021-09-28 11:01:20|4344.36|4344.36|4341.88|4341.88|4344.36|4344.36|4341.88|4341.88|0
1632826890000|2021-09-28 11:01:30|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1632826920000|2021-09-28 11:02:00|4345.6|4345.6|4343.25|4343.25|4345.73|4345.73|4343.25|4343.25|0
1632826930000|2021-09-28 11:02:10|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1632826940000|2021-09-28 11:02:20|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1632826950000|2021-09-28 11:02:30|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1632826980000|2021-09-28 11:03:00|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1632826990000|2021-09-28 11:03:10|4340.77|4340.77|4342.01|4342.01|4342.01|4342.01|4340.77|4340.77|0
1632827020000|2021-09-28 11:03:40|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1632827030000|2021-09-28 11:03:50|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|0
1632827040000|2021-09-28 11:04:00|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1632827050000|2021-09-28 11:04:10|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4340.52|4340.52|0
1632827100000|2021-09-28 11:05:00|4340.52|4340.52|4340.64|4340.64|4340.64|4340.64|4340.52|4340.52|0
1632827120000|2021-09-28 11:05:20|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1632827130000|2021-09-28 11:05:30|4343.12|4343.12|4341.88|4341.88|4343.12|4343.12|4341.88|4341.88|0
1632827170000|2021-09-28 11:06:10|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1632827190000|2021-09-28 11:06:30|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1632827220000|2021-09-28 11:07:00|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1632827290000|2021-09-28 11:08:10|4342.53|4342.53|4342.53|4342.53|4342.53|4342.53|4342.53|4342.53|0
1632827320000|2021-09-28 11:08:40|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|0
1632827340000|2021-09-28 11:09:00|4341.12|4341.12|4338.68|4338.68|4341.29|4341.29|4338.68|4338.68|0
1632827350000|2021-09-28 11:09:10|4334.97|4334.97|4333.73|4333.73|4334.97|4334.97|4333.73|4333.73|0
1632827360000|2021-09-28 11:09:20|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|0
1632827370000|2021-09-28 11:09:30|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1632827410000|2021-09-28 11:10:10|4333.98|4333.98|4333.18|4333.18|4333.98|4333.98|4333.18|4333.18|0
1632827500000|2021-09-28 11:11:40|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1632827570000|2021-09-28 11:12:50|4333.18|4333.18|4333.05|4333.05|4333.18|4333.18|4333.05|4333.05|0
1632827640000|2021-09-28 11:14:00|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|0
1632827660000|2021-09-28 11:14:20|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1632827700000|2021-09-28 11:15:00|4333.22|4333.22|4333.78|4333.78|4333.78|4333.78|4333.09|4333.09|0
1632827710000|2021-09-28 11:15:10|4333.61|4333.61|4333.44|4333.44|4333.61|4333.61|4333.44|4333.44|0
1632827720000|2021-09-28 11:15:20|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|0
1632827730000|2021-09-28 11:15:30|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1632827800000|2021-09-28 11:16:40|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1632827820000|2021-09-28 11:17:00|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1632827830000|2021-09-28 11:17:10|4333.7|4333.7|4333.83|4333.83|4333.83|4333.83|4333.7|4333.7|0
1632827870000|2021-09-28 11:17:50|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|0
1632827890000|2021-09-28 11:18:10|4334.94|4334.94|4333.7|4333.7|4334.94|4334.94|4333.7|4333.7|0
1632827900000|2021-09-28 11:18:20|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|0
1632827910000|2021-09-28 11:18:30|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|0
1632827920000|2021-09-28 11:18:40|4334|4334|4334|4334|4334|4334|4334|4334|0
1632828020000|2021-09-28 11:20:20|4333.49|4333.49|4333.36|4333.36|4333.49|4333.49|4333.36|4333.36|0
1632828030000|2021-09-28 11:20:30|4330.89|4330.89|4329.13|4329.13|4330.89|4330.89|4329.13|4329.13|0
1632828040000|2021-09-28 11:20:40|4329.47|4329.47|4329.39|4329.39|4329.47|4329.47|4328.97|4328.97|0
1632828050000|2021-09-28 11:20:50|4329.14|4329.14|4328.29|4328.29|4329.14|4329.14|4328.29|4328.29|0
1632828070000|2021-09-28 11:21:10|4329.53|4329.53|4331.27|4331.27|4331.27|4331.27|4329.53|4329.53|0
1632828110000|2021-09-28 11:21:50|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1632828120000|2021-09-28 11:22:00|4329.91|4329.91|4328.67|4328.67|4329.91|4329.91|4328.67|4328.67|0
1632828190000|2021-09-28 11:23:10|4329.91|4329.91|4329.78|4329.78|4329.91|4329.91|4329.78|4329.78|0
1632828200000|2021-09-28 11:23:20|4329.91|4329.91|4329.78|4329.78|4329.91|4329.91|4329.78|4329.78|0
1632828220000|2021-09-28 11:23:40|4329.65|4329.65|4325.81|4325.81|4329.65|4329.65|4325.81|4325.81|0
1632828250000|2021-09-28 11:24:10|4324.57|4324.57|4325.81|4325.81|4325.81|4325.81|4324.57|4324.57|0
1632828270000|2021-09-28 11:24:30|4327.05|4327.05|4325.81|4325.81|4327.05|4327.05|4325.81|4325.81|0
1632828310000|2021-09-28 11:25:10|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1632828350000|2021-09-28 11:25:50|4325.43|4325.43|4325.3|4325.3|4325.43|4325.43|4325.3|4325.3|0
1632828360000|2021-09-28 11:26:00|4326.54|4326.54|4325.3|4325.3|4326.54|4326.54|4325.3|4325.3|0
1632828370000|2021-09-28 11:26:10|4325.43|4325.43|4327.9|4327.9|4327.9|4327.9|4325.43|4325.43|0
1632828380000|2021-09-28 11:26:20|4329.14|4329.14|4329.14|4329.14|4330.38|4330.38|4329.14|4329.14|0
1632828390000|2021-09-28 11:26:30|4327.9|4327.9|4328.03|4328.03|4328.03|4328.03|4327.9|4327.9|0
1632828400000|2021-09-28 11:26:40|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|0
1632828410000|2021-09-28 11:26:50|4327.78|4327.78|4327.52|4327.52|4327.78|4327.78|4327.52|4327.52|0
1632828430000|2021-09-28 11:27:10|4326.28|4326.28|4325.52|4325.52|4326.28|4326.28|4325.52|4325.52|0
1632828450000|2021-09-28 11:27:30|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|0
1632828480000|2021-09-28 11:28:00|4326.03|4326.03|4327.44|4327.44|4327.44|4327.44|4326.03|4326.03|0
1632828540000|2021-09-28 11:29:00|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1632828550000|2021-09-28 11:29:10|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1632828560000|2021-09-28 11:29:20|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1632828590000|2021-09-28 11:29:50|4327.27|4327.27|4327.14|4327.14|4327.27|4327.27|4327.14|4327.14|0
1632828600000|2021-09-28 11:30:00|4326.97|4326.97|4328.34|4328.34|4328.34|4328.34|4326.97|4326.97|0
1632828610000|2021-09-28 11:30:10|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|0
1632828640000|2021-09-28 11:30:40|4327.22|4327.22|4325.99|4325.99|4327.22|4327.22|4325.99|4325.99|0
1632828660000|2021-09-28 11:31:00|4326.24|4326.24|4327.48|4327.48|4327.48|4327.48|4326.24|4326.24|0
1632828690000|2021-09-28 11:31:30|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1632828730000|2021-09-28 11:32:10|4328.84|4328.84|4327.48|4327.48|4328.84|4328.84|4327.48|4327.48|0
1632828740000|2021-09-28 11:32:20|4327.35|4327.35|4327.1|4327.1|4327.35|4327.35|4327.1|4327.1|0
1632828800000|2021-09-28 11:33:20|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1632828840000|2021-09-28 11:34:00|4327.14|4327.14|4326.76|4326.76|4327.14|4327.14|4326.76|4326.76|0
1632828850000|2021-09-28 11:34:10|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|0
1632828870000|2021-09-28 11:34:30|4325.27|4325.27|4324.89|4324.89|4325.27|4325.27|4324.89|4324.89|0
1632828880000|2021-09-28 11:34:40|4325.39|4325.39|4325.27|4325.27|4325.39|4325.39|4325.14|4325.14|0
1632828900000|2021-09-28 11:35:00|4325.52|4325.52|4325.65|4325.65|4325.65|4325.65|4325.52|4325.52|0
1632828920000|2021-09-28 11:35:20|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1632828930000|2021-09-28 11:35:30|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1632828940000|2021-09-28 11:35:40|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1632828960000|2021-09-28 11:36:00|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1632829080000|2021-09-28 11:38:00|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1632829090000|2021-09-28 11:38:10|4323.6|4323.6|4322.36|4322.36|4323.6|4323.6|4322.36|4322.36|0
1632829100000|2021-09-28 11:38:20|4322.23|4322.23|4322.1|4322.1|4322.23|4322.23|4322.1|4322.1|0
1632829140000|2021-09-28 11:39:00|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1632829170000|2021-09-28 11:39:30|4321.03|4321.03|4321.2|4321.2|4321.2|4321.2|4321.03|4321.03|0
1632829190000|2021-09-28 11:39:50|4323.68|4323.68|4324.92|4324.92|4327.4|4327.4|4323.68|4323.68|0
1632829210000|2021-09-28 11:40:10|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1632829240000|2021-09-28 11:40:40|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|0
1632829280000|2021-09-28 11:41:20|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|0
1632829310000|2021-09-28 11:41:50|4323.29|4323.29|4326.57|4326.57|4326.57|4326.57|4323.29|4323.29|0
1632829320000|2021-09-28 11:42:00|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1632829330000|2021-09-28 11:42:10|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1632829340000|2021-09-28 11:42:20|4328.16|4328.16|4329.4|4329.4|4329.4|4329.4|4328.16|4328.16|0
1632829360000|2021-09-28 11:42:40|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1632829370000|2021-09-28 11:42:50|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1632829420000|2021-09-28 11:43:40|4329.14|4329.14|4329.31|4329.31|4329.31|4329.31|4329.14|4329.14|0
1632829500000|2021-09-28 11:45:00|4328.07|4328.07|4326.84|4326.84|4328.07|4328.07|4326.84|4326.84|0
1632829530000|2021-09-28 11:45:30|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1632829560000|2021-09-28 11:46:00|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4327.09|4327.09|0
1632829600000|2021-09-28 11:46:40|4328.58|4328.58|4328.84|4328.84|4328.84|4328.84|4328.58|4328.58|0
1632829610000|2021-09-28 11:46:50|4329.18|4329.18|4329.35|4329.35|4329.35|4329.35|4329.18|4329.18|0
1632829620000|2021-09-28 11:47:00|4329.47|4329.47|4329.26|4329.26|4329.6|4329.6|4329.26|4329.26|0
1632829650000|2021-09-28 11:47:30|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1632829750000|2021-09-28 11:49:10|4328.88|4328.88|4328.75|4328.75|4328.88|4328.88|4328.75|4328.75|0
1632829760000|2021-09-28 11:49:20|4326.27|4326.27|4326.15|4326.15|4326.27|4326.27|4326.15|4326.15|0
1632829770000|2021-09-28 11:49:30|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1632829840000|2021-09-28 11:50:40|4326.02|4326.02|4324.65|4324.65|4326.02|4326.02|4324.65|4324.65|0
1632829870000|2021-09-28 11:51:10|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1632829900000|2021-09-28 11:51:40|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1632829910000|2021-09-28 11:51:50|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|0
1632829930000|2021-09-28 11:52:10|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1632829990000|2021-09-28 11:53:10|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1632830020000|2021-09-28 11:53:40|4329.87|4329.87|4331.1|4331.1|4331.1|4331.1|4329.87|4329.87|0
1632830030000|2021-09-28 11:53:50|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1632830050000|2021-09-28 11:54:10|4332.6|4332.6|4326.66|4326.66|4332.85|4332.85|4326.66|4326.66|0
1632830060000|2021-09-28 11:54:20|4329.13|4329.13|4326.66|4326.66|4329.13|4329.13|4326.66|4326.66|0
1632830080000|2021-09-28 11:54:40|4325.42|4325.42|4324.18|4324.18|4325.42|4325.42|4324.18|4324.18|0
1632830090000|2021-09-28 11:54:50|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1632830100000|2021-09-28 11:55:00|4325.42|4325.42|4325.29|4325.29|4325.42|4325.42|4325.29|4325.29|0
1632830110000|2021-09-28 11:55:10|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1632830160000|2021-09-28 11:56:00|4325.8|4325.8|4325.92|4325.92|4325.92|4325.92|4325.8|4325.8|0
1632830190000|2021-09-28 11:56:30|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|0
1632830220000|2021-09-28 11:57:00|4328.91|4328.91|4326.43|4326.43|4328.91|4328.91|4326.43|4326.43|0
1632830240000|2021-09-28 11:57:20|4326.81|4326.81|4326.51|4326.51|4326.81|4326.81|4326.51|4326.51|0
1632830260000|2021-09-28 11:57:40|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1632830280000|2021-09-28 11:58:00|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|0
1632830290000|2021-09-28 11:58:10|4326.64|4326.64|4326.9|4326.9|4326.9|4326.9|4326.64|4326.64|0
1632830300000|2021-09-28 11:58:20|4326.77|4326.77|4326.6|4326.6|4326.77|4326.77|4326.6|4326.6|0
1632830330000|2021-09-28 11:58:50|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1632830340000|2021-09-28 11:59:00|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1632830400000|2021-09-28 12:00:00|4326.47|4326.47|4326.34|4326.34|4326.47|4326.47|4326.34|4326.34|0
1632830410000|2021-09-28 12:00:10|4326.09|4326.09|4326.22|4326.22|4326.22|4326.22|4326.09|4326.09|0
1632830420000|2021-09-28 12:00:20|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1632830450000|2021-09-28 12:00:50|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1632830480000|2021-09-28 12:01:20|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1632830490000|2021-09-28 12:01:30|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1632830500000|2021-09-28 12:01:40|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1632830520000|2021-09-28 12:02:00|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|0
1632830530000|2021-09-28 12:02:10|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1632830560000|2021-09-28 12:02:40|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|0
1632830570000|2021-09-28 12:02:50|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1632830600000|2021-09-28 12:03:20|4323.47|4323.47|4324.71|4324.71|4324.71|4324.71|4323.47|4323.47|0
1632830680000|2021-09-28 12:04:40|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|0
1632830720000|2021-09-28 12:05:20|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1632830730000|2021-09-28 12:05:30|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|0
1632830770000|2021-09-28 12:06:10|4326.08|4326.08|4324.97|4324.97|4326.21|4326.21|4324.97|4324.97|0
1632830800000|2021-09-28 12:06:40|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1632830820000|2021-09-28 12:07:00|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1632830860000|2021-09-28 12:07:40|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1632830890000|2021-09-28 12:08:10|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1632830920000|2021-09-28 12:08:40|4325.95|4325.95|4328.43|4328.43|4328.43|4328.43|4325.95|4325.95|0
1632830940000|2021-09-28 12:09:00|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1632830950000|2021-09-28 12:09:10|4325.95|4325.95|4325.95|4325.95|4326.08|4326.08|4325.95|4325.95|0
1632830970000|2021-09-28 12:09:30|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1632831000000|2021-09-28 12:10:00|4327.32|4327.32|4327.57|4327.57|4327.57|4327.57|4327.32|4327.32|0
1632831010000|2021-09-28 12:10:10|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|0
1632831040000|2021-09-28 12:10:40|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1632831060000|2021-09-28 12:11:00|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1632831070000|2021-09-28 12:11:10|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1632831170000|2021-09-28 12:12:50|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1632831180000|2021-09-28 12:13:00|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1632831190000|2021-09-28 12:13:10|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1632831240000|2021-09-28 12:14:00|4329.02|4329.02|4329.15|4329.15|4329.15|4329.15|4329.02|4329.02|0
1632831250000|2021-09-28 12:14:10|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1632831260000|2021-09-28 12:14:20|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1632831280000|2021-09-28 12:14:40|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1632831300000|2021-09-28 12:15:00|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|0
1632831310000|2021-09-28 12:15:10|4329.57|4329.57|4329.7|4329.7|4329.7|4329.7|4329.57|4329.57|0
1632831360000|2021-09-28 12:16:00|4332.18|4332.18|4333.42|4333.42|4333.42|4333.42|4332.18|4332.18|0
1632831380000|2021-09-28 12:16:20|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1632831400000|2021-09-28 12:16:40|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1632831410000|2021-09-28 12:16:50|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|0
1632831420000|2021-09-28 12:17:00|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1632831460000|2021-09-28 12:17:40|4337.99|4337.99|4337.99|4337.99|4338.12|4338.12|4337.99|4337.99|0
1632831480000|2021-09-28 12:18:00|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1632831560000|2021-09-28 12:19:20|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|0
1632831600000|2021-09-28 12:20:00|4344.19|4344.19|4345.43|4345.43|4345.43|4345.43|4344.19|4344.19|0
1632831630000|2021-09-28 12:20:30|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1632831700000|2021-09-28 12:21:40|4345.72|4345.72|4345.98|4345.98|4345.98|4345.98|4345.72|4345.72|0
1632831730000|2021-09-28 12:22:10|4347.22|4347.22|4348.46|4348.46|4348.46|4348.46|4347.22|4347.22|0
1632831770000|2021-09-28 12:22:50|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1632831880000|2021-09-28 12:24:40|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1632831890000|2021-09-28 12:24:50|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|0
1632831900000|2021-09-28 12:25:00|4348.2|4348.2|4345.72|4345.72|4348.2|4348.2|4345.72|4345.72|0
1632831950000|2021-09-28 12:25:50|4343.25|4343.25|4342.01|4342.01|4343.25|4343.25|4342.01|4342.01|0
1632831970000|2021-09-28 12:26:10|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1632832020000|2021-09-28 12:27:00|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1632832030000|2021-09-28 12:27:10|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1632832050000|2021-09-28 12:27:30|4343.5|4343.5|4343.37|4343.37|4343.5|4343.5|4343.37|4343.37|0
1632832080000|2021-09-28 12:28:00|4340.89|4340.89|4342.13|4342.13|4342.13|4342.13|4340.89|4340.89|0
1632832090000|2021-09-28 12:28:10|4340.89|4340.89|4339.66|4339.66|4340.89|4340.89|4339.66|4339.66|0
1632832140000|2021-09-28 12:29:00|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1632832250000|2021-09-28 12:30:50|4341.06|4341.06|4340.68|4340.68|4341.06|4341.06|4340.68|4340.68|0
1632832270000|2021-09-28 12:31:10|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1632832280000|2021-09-28 12:31:20|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1632832370000|2021-09-28 12:32:50|4343.29|4343.29|4344.53|4344.53|4344.53|4344.53|4343.29|4343.29|0
1632832390000|2021-09-28 12:33:10|4344.66|4344.66|4344.53|4344.53|4344.66|4344.66|4344.53|4344.53|0
1632832440000|2021-09-28 12:34:00|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|0
1632832470000|2021-09-28 12:34:30|4342.18|4342.18|4342.05|4342.05|4342.18|4342.18|4340.81|4340.81|0
1632832500000|2021-09-28 12:35:00|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1632832520000|2021-09-28 12:35:20|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1632832550000|2021-09-28 12:35:50|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1632832560000|2021-09-28 12:36:00|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|0
1632832630000|2021-09-28 12:37:10|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1632832670000|2021-09-28 12:37:50|4341.11|4341.11|4338.38|4338.38|4341.11|4341.11|4338.38|4338.38|0
1632832680000|2021-09-28 12:38:00|4339.61|4339.61|4341.92|4341.92|4342.09|4342.09|4339.61|4339.61|0
1632832750000|2021-09-28 12:39:10|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1632832760000|2021-09-28 12:39:20|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1632832800000|2021-09-28 12:40:00|4340.81|4340.81|4340.64|4340.64|4340.81|4340.81|4340.64|4340.64|0
1632832810000|2021-09-28 12:40:10|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|0
1632832860000|2021-09-28 12:41:00|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1632832890000|2021-09-28 12:41:30|4340.51|4340.51|4340.64|4340.64|4340.64|4340.64|4340.51|4340.51|0
1632832900000|2021-09-28 12:41:40|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1632832930000|2021-09-28 12:42:10|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1632832940000|2021-09-28 12:42:20|4340.77|4340.77|4340.51|4340.51|4340.77|4340.77|4340.51|4340.51|0
1632832950000|2021-09-28 12:42:30|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1632832960000|2021-09-28 12:42:40|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1632832980000|2021-09-28 12:43:00|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1632833020000|2021-09-28 12:43:40|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|0
1632833040000|2021-09-28 12:44:00|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1632833050000|2021-09-28 12:44:10|4339.53|4339.53|4339.4|4339.4|4339.53|4339.53|4339.4|4339.4|0
1632833120000|2021-09-28 12:45:20|4338.16|4338.16|4337.05|4337.05|4338.16|4338.16|4336.92|4336.92|0
1632833130000|2021-09-28 12:45:30|4335.81|4335.81|4335.68|4335.68|4335.81|4335.81|4335.68|4335.68|0
1632833180000|2021-09-28 12:46:20|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1632833200000|2021-09-28 12:46:40|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1632833210000|2021-09-28 12:46:50|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1632833230000|2021-09-28 12:47:10|4335.68|4335.68|4336.92|4336.92|4336.92|4336.92|4335.68|4335.68|0
1632833320000|2021-09-28 12:48:40|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|0
1632833400000|2021-09-28 12:50:00|4335.94|4335.94|4334.82|4334.82|4336.06|4336.06|4334.82|4334.82|0
1632833410000|2021-09-28 12:50:10|4333.58|4333.58|4333.71|4333.71|4333.71|4333.71|4333.58|4333.58|0
1632833420000|2021-09-28 12:50:20|4336.19|4336.19|4336.49|4336.49|4336.49|4336.49|4336.19|4336.19|0
1632833500000|2021-09-28 12:51:40|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1632833540000|2021-09-28 12:52:20|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1632833560000|2021-09-28 12:52:40|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|0
1632833630000|2021-09-28 12:53:50|4336.49|4336.49|4336.62|4336.62|4336.62|4336.62|4336.49|4336.49|0
1632833640000|2021-09-28 12:54:00|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|0
1632833720000|2021-09-28 12:55:20|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1632833800000|2021-09-28 12:56:40|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1632833820000|2021-09-28 12:57:00|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1632833860000|2021-09-28 12:57:40|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1632833870000|2021-09-28 12:57:50|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|0
1632833890000|2021-09-28 12:58:10|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4339.09|4339.09|0
1632833900000|2021-09-28 12:58:20|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|0
1632833930000|2021-09-28 12:58:50|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1632833940000|2021-09-28 12:59:00|4339.35|4339.35|4338.71|4338.71|4339.35|4339.35|4338.71|4338.71|0
1632833970000|2021-09-28 12:59:30|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1632833980000|2021-09-28 12:59:40|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1632833990000|2021-09-28 12:59:50|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1632834000000|2021-09-28 13:00:00|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|0
1632834020000|2021-09-28 13:00:20|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|0
1632834040000|2021-09-28 13:00:40|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1632834060000|2021-09-28 13:01:00|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1632834080000|2021-09-28 13:01:20|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1632834120000|2021-09-28 13:02:00|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1632834220000|2021-09-28 13:03:40|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1632834270000|2021-09-28 13:04:30|4342.81|4342.81|4347.77|4347.77|4347.77|4347.77|4342.81|4342.81|0
1632834280000|2021-09-28 13:04:40|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|0
1632834290000|2021-09-28 13:04:50|4350.25|4350.25|4349.64|4349.64|4350.25|4350.25|4349.01|4349.01|0
1632834300000|2021-09-28 13:05:00|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|0
1632834310000|2021-09-28 13:05:10|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|0
1632834330000|2021-09-28 13:05:30|4348.15|4348.15|4347.77|4347.77|4348.15|4348.15|4347.77|4347.77|0
1632834360000|2021-09-28 13:06:00|4347.9|4347.9|4348.28|4348.28|4348.28|4348.28|4347.9|4347.9|0
1632834390000|2021-09-28 13:06:30|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1632834410000|2021-09-28 13:06:50|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|0
1632834420000|2021-09-28 13:07:00|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1632834450000|2021-09-28 13:07:30|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|0
1632834460000|2021-09-28 13:07:40|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|0
1632834480000|2021-09-28 13:08:00|4351.52|4351.52|4351.64|4351.64|4351.64|4351.64|4351.52|4351.52|0
1632834490000|2021-09-28 13:08:10|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1632834530000|2021-09-28 13:08:50|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1632834590000|2021-09-28 13:09:50|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4352.88|4352.88|0
1632834600000|2021-09-28 13:10:00|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|0
1632834670000|2021-09-28 13:11:10|4350.53|4350.53|4351.77|4351.77|4351.77|4351.77|4350.53|4350.53|0
1632834680000|2021-09-28 13:11:20|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|0
1632834690000|2021-09-28 13:11:30|4351.77|4351.77|4350.53|4350.53|4351.77|4351.77|4350.53|4350.53|0
1632834710000|2021-09-28 13:11:50|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|0
1632834730000|2021-09-28 13:12:10|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1632834800000|2021-09-28 13:13:20|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1632834840000|2021-09-28 13:14:00|4353.52|4353.52|4353.64|4353.64|4353.64|4353.64|4353.52|4353.52|0
1632834850000|2021-09-28 13:14:10|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1632834890000|2021-09-28 13:14:50|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1632834920000|2021-09-28 13:15:20|4351.42|4351.42|4351.42|4351.42|4351.42|4351.42|4351.42|4351.42|0
1632834950000|2021-09-28 13:15:50|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1632835000000|2021-09-28 13:16:40|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|0
1632835040000|2021-09-28 13:17:20|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1632835060000|2021-09-28 13:17:40|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1632835070000|2021-09-28 13:17:50|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1632835080000|2021-09-28 13:18:00|4358.73|4358.73|4361.46|4361.46|4361.46|4361.46|4358.73|4358.73|0
1632835090000|2021-09-28 13:18:10|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1632835100000|2021-09-28 13:18:20|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|0
1632835140000|2021-09-28 13:19:00|4360.22|4360.22|4359.11|4359.11|4360.22|4360.22|4358.98|4358.98|0
1632835200000|2021-09-28 13:20:00|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1632835210000|2021-09-28 13:20:10|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|0
1632835220000|2021-09-28 13:20:20|4362.95|4362.95|4364.19|4364.19|4364.19|4364.19|4362.95|4362.95|0
1632835230000|2021-09-28 13:20:30|4362.95|4362.95|4361.71|4361.71|4362.95|4362.95|4361.71|4361.71|0
1632835260000|2021-09-28 13:21:00|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|0
1632835290000|2021-09-28 13:21:30|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1632835300000|2021-09-28 13:21:40|4359.36|4359.36|4359.7|4359.7|4359.7|4359.7|4359.36|4359.36|0
1632835320000|2021-09-28 13:22:00|4359.58|4359.58|4362.05|4362.05|4362.05|4362.05|4359.58|4359.58|0
1632835340000|2021-09-28 13:22:20|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1632835370000|2021-09-28 13:22:50|4358.34|4358.34|4357.22|4357.22|4358.46|4358.46|4357.22|4357.22|0
1632835380000|2021-09-28 13:23:00|4355.99|4355.99|4355.86|4355.86|4355.99|4355.99|4355.86|4355.86|0
1632835390000|2021-09-28 13:23:10|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1632835430000|2021-09-28 13:23:50|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1632835450000|2021-09-28 13:24:10|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1632835520000|2021-09-28 13:25:20|4352.14|4352.14|4349.66|4349.66|4352.14|4352.14|4349.66|4349.66|0
1632835560000|2021-09-28 13:26:00|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1632835570000|2021-09-28 13:26:10|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|0
1632835590000|2021-09-28 13:26:30|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1632835600000|2021-09-28 13:26:40|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|0
1632835610000|2021-09-28 13:26:50|4345.95|4345.95|4343.47|4343.47|4345.95|4345.95|4343.47|4343.47|0
1632835620000|2021-09-28 13:27:00|4343.34|4343.34|4344.58|4344.58|4344.58|4344.58|4343.34|4343.34|0
1632835660000|2021-09-28 13:27:40|4345.82|4345.82|4345.95|4345.95|4345.95|4345.95|4345.82|4345.82|0
1632835670000|2021-09-28 13:27:50|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|0
1632835680000|2021-09-28 13:28:00|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|0
1632835750000|2021-09-28 13:29:10|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1632835770000|2021-09-28 13:29:30|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|0
1632835780000|2021-09-28 13:29:40|4342.83|4342.83|4342.71|4342.71|4342.83|4342.83|4342.71|4342.71|0
1632835790000|2021-09-28 13:29:50|4343.05|4343.05|4342.92|4342.92|4343.05|4343.05|4342.92|4342.92|0
1632835800000|2021-09-28 13:30:00|4341.68|4341.68|4340.44|4340.44|4341.68|4341.68|4340.31|4340.31|0
1632835810000|2021-09-28 13:30:10|4340.57|4340.57|4341.2|4341.2|4341.2|4341.2|4339.96|4339.96|0
1632835830000|2021-09-28 13:30:30|4342.44|4342.44|4344.06|4344.06|4344.06|4344.06|4342.44|4342.44|0
1632835840000|2021-09-28 13:30:40|4343.93|4343.93|4343.68|4343.68|4343.93|4343.93|4343.68|4343.68|0
1632835860000|2021-09-28 13:31:00|4344.92|4344.92|4346.16|4346.16|4346.16|4346.16|4344.92|4344.92|0
1632835870000|2021-09-28 13:31:10|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|0
1632835880000|2021-09-28 13:31:20|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1632835920000|2021-09-28 13:32:00|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1632835940000|2021-09-28 13:32:20|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1632835970000|2021-09-28 13:32:50|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1632835980000|2021-09-28 13:33:00|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1632835990000|2021-09-28 13:33:10|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|0
1632836000000|2021-09-28 13:33:20|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1632836010000|2021-09-28 13:33:30|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1632836020000|2021-09-28 13:33:40|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1632836030000|2021-09-28 13:33:50|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|0
1632836050000|2021-09-28 13:34:10|4344.1|4344.1|4346.58|4346.58|4346.58|4346.58|4344.1|4344.1|0
1632836060000|2021-09-28 13:34:20|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|0
1632836070000|2021-09-28 13:34:30|4346.84|4346.84|4345.85|4345.85|4347.09|4347.09|4345.85|4345.85|0
1632836080000|2021-09-28 13:34:40|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|0
1632836090000|2021-09-28 13:34:50|4344.1|4344.1|4340.39|4340.39|4344.1|4344.1|4340.39|4340.39|0
1632836100000|2021-09-28 13:35:00|4340.26|4340.26|4339.02|4339.02|4340.26|4340.26|4339.02|4339.02|0
1632836150000|2021-09-28 13:35:50|4340.26|4340.26|4341.5|4341.5|4341.5|4341.5|4340.26|4340.26|0
1632836170000|2021-09-28 13:36:10|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|0
1632836180000|2021-09-28 13:36:20|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|0
1632836210000|2021-09-28 13:36:50|4342.74|4342.74|4341.5|4341.5|4342.74|4342.74|4341.5|4341.5|0
1632836230000|2021-09-28 13:37:10|4341.37|4341.37|4341.03|4341.03|4341.37|4341.37|4341.03|4341.03|0
1632836240000|2021-09-28 13:37:20|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1632836260000|2021-09-28 13:37:40|4338.81|4338.81|4340.3|4340.3|4340.3|4340.3|4338.81|4338.81|0
1632836270000|2021-09-28 13:37:50|4340.47|4340.47|4345.77|4345.77|4345.77|4345.77|4340.47|4340.47|0
1632836280000|2021-09-28 13:38:00|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|0
1632836300000|2021-09-28 13:38:20|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|0
1632836320000|2021-09-28 13:38:40|4350.34|4350.34|4349.1|4349.1|4350.34|4350.34|4349.1|4349.1|0
1632836330000|2021-09-28 13:38:50|4350.34|4350.34|4349.1|4349.1|4350.34|4350.34|4349.1|4349.1|0
1632836340000|2021-09-28 13:39:00|4347.86|4347.86|4347.74|4347.74|4347.86|4347.86|4347.74|4347.74|0
1632836350000|2021-09-28 13:39:10|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1632836370000|2021-09-28 13:39:30|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1632836390000|2021-09-28 13:39:50|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|0
1632836400000|2021-09-28 13:40:00|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1632836440000|2021-09-28 13:40:40|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|0
1632836480000|2021-09-28 13:41:20|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1632836490000|2021-09-28 13:41:30|4347.06|4347.06|4347.06|4347.06|4347.06|4347.06|4347.06|4347.06|0
1632836500000|2021-09-28 13:41:40|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1632836560000|2021-09-28 13:42:40|4344.71|4344.71|4343.47|4343.47|4344.71|4344.71|4343.47|4343.47|0
1632836570000|2021-09-28 13:42:50|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|0
1632836580000|2021-09-28 13:43:00|4339.75|4339.75|4339.58|4339.58|4339.75|4339.75|4339.58|4339.58|0
1632836600000|2021-09-28 13:43:20|4338.34|4338.34|4337.1|4337.1|4338.34|4338.34|4337.1|4337.1|0
1632836620000|2021-09-28 13:43:40|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1632836670000|2021-09-28 13:44:30|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1632836690000|2021-09-28 13:44:50|4333.39|4333.39|4330.91|4330.91|4333.39|4333.39|4330.91|4330.91|0
1632836710000|2021-09-28 13:45:10|4332.15|4332.15|4332.27|4332.27|4332.27|4332.27|4332.15|4332.15|0
1632836720000|2021-09-28 13:45:20|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1632836740000|2021-09-28 13:45:40|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1632836750000|2021-09-28 13:45:50|4333.22|4333.22|4333.05|4333.05|4333.22|4333.22|4333.05|4333.05|0
1632836760000|2021-09-28 13:46:00|4332.92|4332.92|4330.44|4330.44|4332.92|4332.92|4330.44|4330.44|0
1632836770000|2021-09-28 13:46:10|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1632836780000|2021-09-28 13:46:20|4330.19|4330.19|4329.55|4329.55|4330.19|4330.19|4329.55|4329.55|0
1632836790000|2021-09-28 13:46:30|4325.83|4325.83|4327.07|4327.07|4327.07|4327.07|4325.83|4325.83|0
1632836820000|2021-09-28 13:47:00|4326.57|4326.57|4327.07|4327.07|4327.07|4327.07|4326.57|4326.57|0
1632836830000|2021-09-28 13:47:10|4326.9|4326.9|4327.11|4327.11|4327.28|4327.28|4326.9|4326.9|0
1632836840000|2021-09-28 13:47:20|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1632836870000|2021-09-28 13:47:50|4326.99|4326.99|4327.11|4327.11|4327.11|4327.11|4326.99|4326.99|0
1632836880000|2021-09-28 13:48:00|4329.59|4329.59|4330.96|4330.96|4330.96|4330.96|4329.59|4329.59|0
1632836920000|2021-09-28 13:48:40|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1632836950000|2021-09-28 13:49:10|4329.84|4329.84|4328.48|4328.48|4329.84|4329.84|4328.48|4328.48|0
1632836960000|2021-09-28 13:49:20|4328.86|4328.86|4329.11|4329.11|4330.35|4330.35|4328.86|4328.86|0
1632836990000|2021-09-28 13:49:50|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1632837000000|2021-09-28 13:50:00|4327.75|4327.75|4326.25|4326.25|4327.75|4327.75|4326.25|4326.25|0
1632837010000|2021-09-28 13:50:10|4325.01|4325.01|4325.14|4325.14|4325.14|4325.14|4324.89|4324.89|0
1632837020000|2021-09-28 13:50:20|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1632837030000|2021-09-28 13:50:30|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1632837060000|2021-09-28 13:51:00|4325.69|4325.69|4325.82|4325.82|4325.82|4325.82|4325.69|4325.69|0
1632837070000|2021-09-28 13:51:10|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1632837120000|2021-09-28 13:52:00|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1632837140000|2021-09-28 13:52:20|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|0
1632837150000|2021-09-28 13:52:30|4331.89|4331.89|4332.02|4332.02|4332.02|4332.02|4331.89|4331.89|0
1632837160000|2021-09-28 13:52:40|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|0
1632837180000|2021-09-28 13:53:00|4334.5|4334.5|4335.74|4335.74|4335.74|4335.74|4334.5|4334.5|0
1632837210000|2021-09-28 13:53:30|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1632837220000|2021-09-28 13:53:40|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|0
1632837240000|2021-09-28 13:54:00|4335.86|4335.86|4337.48|4337.48|4337.48|4337.48|4335.86|4335.86|0
1632837290000|2021-09-28 13:54:50|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1632837300000|2021-09-28 13:55:00|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1632837320000|2021-09-28 13:55:20|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1632837330000|2021-09-28 13:55:30|4336.67|4336.67|4336.84|4336.84|4336.84|4336.84|4336.67|4336.67|0
1632837340000|2021-09-28 13:55:40|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1632837350000|2021-09-28 13:55:50|4335.77|4335.77|4334.78|4334.78|4335.77|4335.77|4334.53|4334.53|0
1632837360000|2021-09-28 13:56:00|4335.04|4335.04|4336.15|4336.15|4336.15|4336.15|4334.91|4334.91|0
1632837370000|2021-09-28 13:56:10|4337.39|4337.39|4337.64|4337.64|4337.64|4337.64|4337.39|4337.39|0
1632837380000|2021-09-28 13:56:20|4338.88|4338.88|4340.12|4340.12|4340.12|4340.12|4338.88|4338.88|0
1632837400000|2021-09-28 13:56:40|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1632837410000|2021-09-28 13:56:50|4341.49|4341.49|4341.66|4341.66|4341.66|4341.66|4341.49|4341.49|0
1632837420000|2021-09-28 13:57:00|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|0
1632837430000|2021-09-28 13:57:10|4340.67|4340.67|4339.31|4339.31|4340.67|4340.67|4339.31|4339.31|0
1632837440000|2021-09-28 13:57:20|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1632837450000|2021-09-28 13:57:30|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1632837470000|2021-09-28 13:57:50|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1632837480000|2021-09-28 13:58:00|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1632837490000|2021-09-28 13:58:10|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1632837520000|2021-09-28 13:58:40|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1632837530000|2021-09-28 13:58:50|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1632837540000|2021-09-28 13:59:00|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1632837550000|2021-09-28 13:59:10|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1632837580000|2021-09-28 13:59:40|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1632837600000|2021-09-28 14:00:00|4340.59|4340.59|4337.22|4337.22|4340.59|4340.59|4337.22|4337.22|0
1632837630000|2021-09-28 14:00:30|4337.39|4337.39|4337.22|4337.22|4337.39|4337.39|4337.22|4337.22|0
1632837650000|2021-09-28 14:00:50|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1632837680000|2021-09-28 14:01:20|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1632837700000|2021-09-28 14:01:40|4334.49|4334.49|4334.32|4334.32|4334.49|4334.49|4334.32|4334.32|0
1632837710000|2021-09-28 14:01:50|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1632837720000|2021-09-28 14:02:00|4333.25|4333.25|4334.32|4334.32|4334.32|4334.32|4333.08|4333.08|0
1632837730000|2021-09-28 14:02:10|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|0
1632837740000|2021-09-28 14:02:20|4334.02|4334.02|4333.64|4333.64|4334.28|4334.28|4333.64|4333.64|0
1632837750000|2021-09-28 14:02:30|4333.77|4333.77|4334.15|4334.15|4334.15|4334.15|4333.77|4333.77|0
1632837760000|2021-09-28 14:02:40|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1632837770000|2021-09-28 14:02:50|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1632837820000|2021-09-28 14:03:40|4332.36|4332.36|4332.28|4332.28|4332.53|4332.53|4332.28|4332.28|0
1632837840000|2021-09-28 14:04:00|4333.52|4333.52|4333.77|4333.77|4333.77|4333.77|4333.52|4333.52|0
1632837860000|2021-09-28 14:04:20|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|0
1632837870000|2021-09-28 14:04:30|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1632837880000|2021-09-28 14:04:40|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1632837890000|2021-09-28 14:04:50|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|0
1632837920000|2021-09-28 14:05:20|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1632837930000|2021-09-28 14:05:30|4332.36|4332.36|4331.12|4331.12|4332.36|4332.36|4330.99|4330.99|0
1632837940000|2021-09-28 14:05:40|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1632837950000|2021-09-28 14:05:50|4332.49|4332.49|4331.25|4331.25|4332.49|4332.49|4331.25|4331.25|0
1632837960000|2021-09-28 14:06:00|4330.01|4330.01|4330.14|4330.14|4330.14|4330.14|4330.01|4330.01|0
1632837980000|2021-09-28 14:06:20|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1632837990000|2021-09-28 14:06:30|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1632838000000|2021-09-28 14:06:40|4327.61|4327.61|4328.85|4328.85|4328.85|4328.85|4327.61|4327.61|0
1632838030000|2021-09-28 14:07:10|4329.11|4329.11|4330.64|4330.64|4330.64|4330.64|4329.11|4329.11|0
1632838040000|2021-09-28 14:07:20|4329.4|4329.4|4329.66|4329.66|4329.66|4329.66|4329.4|4329.4|0
1632838070000|2021-09-28 14:07:50|4329.53|4329.53|4328.42|4328.42|4329.53|4329.53|4328.29|4328.29|0
1632838080000|2021-09-28 14:08:00|4327.18|4327.18|4328.42|4328.42|4328.42|4328.42|4327.18|4327.18|0
1632838090000|2021-09-28 14:08:10|4328.16|4328.16|4328.42|4328.42|4328.42|4328.42|4328.16|4328.16|0
1632838100000|2021-09-28 14:08:20|4327.18|4327.18|4329.28|4329.28|4329.66|4329.66|4327.18|4327.18|0
1632838150000|2021-09-28 14:09:10|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1632838160000|2021-09-28 14:09:20|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1632838170000|2021-09-28 14:09:30|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1632838190000|2021-09-28 14:09:50|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|0
1632838200000|2021-09-28 14:10:00|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|0
1632838210000|2021-09-28 14:10:10|4324.19|4324.19|4322.95|4322.95|4324.19|4324.19|4322.95|4322.95|0
1632838220000|2021-09-28 14:10:20|4324.19|4324.19|4325.43|4325.43|4325.43|4325.43|4324.19|4324.19|0
1632838230000|2021-09-28 14:10:30|4325.6|4325.6|4325.73|4325.73|4325.73|4325.73|4325.6|4325.6|0
1632838240000|2021-09-28 14:10:40|4328.21|4328.21|4328.34|4328.34|4328.34|4328.34|4328.21|4328.21|0
1632838250000|2021-09-28 14:10:50|4327.95|4327.95|4326.71|4326.71|4327.95|4327.95|4326.71|4326.71|0
1632838270000|2021-09-28 14:11:10|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1632838290000|2021-09-28 14:11:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1632838300000|2021-09-28 14:11:40|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1632838330000|2021-09-28 14:12:10|4323.42|4323.42|4323|4323|4323.42|4323.42|4323|4323|0
1632838340000|2021-09-28 14:12:20|4324.24|4324.24|4324.36|4324.36|4326.71|4326.71|4324.24|4324.24|0
1632838370000|2021-09-28 14:12:50|4324.24|4324.24|4321.76|4321.76|4324.24|4324.24|4321.76|4321.76|0
1632838420000|2021-09-28 14:13:40|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1632838430000|2021-09-28 14:13:50|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1632838440000|2021-09-28 14:14:00|4320.56|4320.56|4319.33|4319.33|4320.56|4320.56|4319.33|4319.33|0
1632838450000|2021-09-28 14:14:10|4318.98|4318.98|4318.81|4318.81|4318.98|4318.98|4318.81|4318.81|0
1632838470000|2021-09-28 14:14:30|4319.07|4319.07|4320.43|4320.43|4320.43|4320.43|4319.07|4319.07|0
1632838490000|2021-09-28 14:14:50|4320.56|4320.56|4320.56|4320.56|4320.69|4320.69|4320.56|4320.56|0
1632838500000|2021-09-28 14:15:00|4320.18|4320.18|4320.43|4320.43|4320.43|4320.43|4320.18|4320.18|0
1632838510000|2021-09-28 14:15:10|4317.95|4317.95|4316.33|4316.33|4317.95|4317.95|4314.97|4314.97|0
1632838520000|2021-09-28 14:15:20|4317.57|4317.57|4316.33|4316.33|4317.57|4317.57|4316.33|4316.33|0
1632838530000|2021-09-28 14:15:30|4315.1|4315.1|4316.84|4316.84|4316.84|4316.84|4314.97|4314.97|0
1632838540000|2021-09-28 14:15:40|4318.08|4318.08|4319.57|4319.57|4319.57|4319.57|4318.08|4318.08|0
1632838550000|2021-09-28 14:15:50|4319.7|4319.7|4320.08|4320.08|4320.08|4320.08|4319.7|4319.7|0
1632838560000|2021-09-28 14:16:00|4319.83|4319.83|4320.94|4320.94|4321.07|4321.07|4319.83|4319.83|0
1632838570000|2021-09-28 14:16:10|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|0
1632838610000|2021-09-28 14:16:50|4319.32|4319.32|4318.08|4318.08|4319.32|4319.32|4318.08|4318.08|0
1632838620000|2021-09-28 14:17:00|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|0
1632838640000|2021-09-28 14:17:20|4318.08|4318.08|4316.84|4316.84|4318.08|4318.08|4316.84|4316.84|0
1632838650000|2021-09-28 14:17:30|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1632838710000|2021-09-28 14:18:30|4316.72|4316.72|4314.24|4314.24|4316.72|4316.72|4314.24|4314.24|0
1632838720000|2021-09-28 14:18:40|4314.49|4314.49|4314.36|4314.36|4314.49|4314.49|4314.36|4314.36|0
1632838730000|2021-09-28 14:18:50|4314.54|4314.54|4315.65|4315.65|4315.78|4315.78|4314.54|4314.54|0
1632838740000|2021-09-28 14:19:00|4315.52|4315.52|4315.35|4315.35|4315.52|4315.52|4315.35|4315.35|0
1632838760000|2021-09-28 14:19:20|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1632838800000|2021-09-28 14:20:00|4315.22|4315.22|4313.98|4313.98|4315.22|4315.22|4313.98|4313.98|0
1632838810000|2021-09-28 14:20:10|4312.74|4312.74|4312.62|4312.62|4312.74|4312.74|4312.62|4312.62|0
1632838820000|2021-09-28 14:20:20|4313|4313|4313.12|4313.12|4313.12|4313.12|4313|4313|0
1632838840000|2021-09-28 14:20:40|4313|4313|4312.83|4312.83|4313|4313|4312.83|4312.83|0
1632838870000|2021-09-28 14:21:10|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|0
1632838890000|2021-09-28 14:21:30|4312.83|4312.83|4314.32|4314.32|4314.32|4314.32|4312.83|4312.83|0
1632838930000|2021-09-28 14:22:10|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1632838940000|2021-09-28 14:22:20|4315.31|4315.31|4315.18|4315.18|4315.31|4315.31|4315.18|4315.18|0
1632838950000|2021-09-28 14:22:30|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|0
1632838960000|2021-09-28 14:22:40|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1632838980000|2021-09-28 14:23:00|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1632839000000|2021-09-28 14:23:20|4317.7|4317.7|4319.19|4319.19|4319.19|4319.19|4317.7|4317.7|0
1632839020000|2021-09-28 14:23:40|4319.07|4319.07|4318.6|4318.6|4319.07|4319.07|4318.6|4318.6|0
1632839040000|2021-09-28 14:24:00|4318.85|4318.85|4319.11|4319.11|4319.11|4319.11|4318.85|4318.85|0
1632839050000|2021-09-28 14:24:10|4319.49|4319.49|4319.74|4319.74|4319.74|4319.74|4319.49|4319.49|0
1632839070000|2021-09-28 14:24:30|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1632839080000|2021-09-28 14:24:40|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1632839090000|2021-09-28 14:24:50|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1632839100000|2021-09-28 14:25:00|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|0
1632839130000|2021-09-28 14:25:30|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1632839140000|2021-09-28 14:25:40|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1632839150000|2021-09-28 14:25:50|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1632839160000|2021-09-28 14:26:00|4326.66|4326.66|4326.92|4326.92|4326.92|4326.92|4326.66|4326.66|0
1632839170000|2021-09-28 14:26:10|4326.66|4326.66|4322.82|4322.82|4326.66|4326.66|4322.82|4322.82|0
1632839180000|2021-09-28 14:26:20|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1632839190000|2021-09-28 14:26:30|4322.56|4322.56|4321.32|4321.32|4322.56|4322.56|4321.32|4321.32|0
1632839200000|2021-09-28 14:26:40|4321.45|4321.45|4320.47|4320.47|4321.7|4321.7|4320.47|4320.47|0
1632839220000|2021-09-28 14:27:00|4321.7|4321.7|4321.45|4321.45|4321.7|4321.7|4321.45|4321.45|0
1632839240000|2021-09-28 14:27:20|4322.69|4322.69|4322.94|4322.94|4322.94|4322.94|4322.69|4322.69|0
1632839260000|2021-09-28 14:27:40|4324.18|4324.18|4322.09|4322.09|4324.56|4324.56|4322.09|4322.09|0
1632839280000|2021-09-28 14:28:00|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1632839290000|2021-09-28 14:28:10|4320.97|4320.97|4320.72|4320.72|4320.97|4320.97|4320.72|4320.72|0
1632839300000|2021-09-28 14:28:20|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1632839310000|2021-09-28 14:28:30|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|0
1632839320000|2021-09-28 14:28:40|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1632839340000|2021-09-28 14:29:00|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1632839360000|2021-09-28 14:29:20|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1632839370000|2021-09-28 14:29:30|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1632839380000|2021-09-28 14:29:40|4320.64|4320.64|4321.02|4321.02|4321.02|4321.02|4320.64|4320.64|0
1632839390000|2021-09-28 14:29:50|4323.5|4323.5|4324.73|4324.73|4324.73|4324.73|4323.5|4323.5|0
1632839410000|2021-09-28 14:30:10|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4322.26|4322.26|0
1632839420000|2021-09-28 14:30:20|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1632839430000|2021-09-28 14:30:30|4325.97|4325.97|4327.21|4327.21|4327.21|4327.21|4325.97|4325.97|0
1632839450000|2021-09-28 14:30:50|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1632839500000|2021-09-28 14:31:40|4327|4327|4325.89|4325.89|4327.13|4327.13|4325.89|4325.89|0
1632839520000|2021-09-28 14:32:00|4326.14|4326.14|4326.27|4326.27|4326.27|4326.27|4326.14|4326.14|0
1632839530000|2021-09-28 14:32:10|4325.03|4325.03|4324.9|4324.9|4325.03|4325.03|4324.9|4324.9|0
1632839550000|2021-09-28 14:32:30|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1632839570000|2021-09-28 14:32:50|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1632839590000|2021-09-28 14:33:10|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1632839600000|2021-09-28 14:33:20|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1632839630000|2021-09-28 14:33:50|4325.97|4325.97|4325.84|4325.84|4325.97|4325.97|4325.84|4325.84|0
1632839640000|2021-09-28 14:34:00|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1632839690000|2021-09-28 14:34:50|4329.56|4329.56|4330.8|4330.8|4330.8|4330.8|4329.56|4329.56|0
1632839720000|2021-09-28 14:35:20|4332.29|4332.29|4333.66|4333.66|4333.66|4333.66|4332.29|4332.29|0
1632839730000|2021-09-28 14:35:30|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1632839750000|2021-09-28 14:35:50|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1632839760000|2021-09-28 14:36:00|4335.07|4335.07|4339|4339|4339|4339|4334.9|4334.9|0
1632839770000|2021-09-28 14:36:10|4340.24|4340.24|4340.49|4340.49|4340.49|4340.49|4340.24|4340.24|0
1632839780000|2021-09-28 14:36:20|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1632839790000|2021-09-28 14:36:30|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1632839800000|2021-09-28 14:36:40|4344.38|4344.38|4345.87|4345.87|4345.87|4345.87|4344.38|4344.38|0
1632839810000|2021-09-28 14:36:50|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1632839820000|2021-09-28 14:37:00|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.25|4344.25|0
1632839830000|2021-09-28 14:37:10|4344.55|4344.55|4343.31|4343.31|4344.55|4344.55|4342.07|4342.07|0
1632839840000|2021-09-28 14:37:20|4343.06|4343.06|4342.93|4342.93|4343.06|4343.06|4342.93|4342.93|0
1632839850000|2021-09-28 14:37:30|4343.31|4343.31|4343.44|4343.44|4343.44|4343.44|4343.31|4343.31|0
1632839860000|2021-09-28 14:37:40|4345.92|4345.92|4347.16|4347.16|4347.16|4347.16|4345.92|4345.92|0
1632839870000|2021-09-28 14:37:50|4346.98|4346.98|4347.15|4347.15|4347.15|4347.15|4346.98|4346.98|0
1632839880000|2021-09-28 14:38:00|4345.91|4345.91|4348.39|4348.39|4348.39|4348.39|4345.91|4345.91|0
1632839890000|2021-09-28 14:38:10|4348.9|4348.9|4348.9|4348.9|4349.03|4349.03|4348.9|4348.9|0
1632839910000|2021-09-28 14:38:30|4350.14|4350.14|4351.85|4351.85|4351.89|4351.89|4350.14|4350.14|0
1632839920000|2021-09-28 14:38:40|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|0
1632839930000|2021-09-28 14:38:50|4350.78|4350.78|4351.29|4351.29|4351.29|4351.29|4350.78|4350.78|0
1632839940000|2021-09-28 14:39:00|4351.16|4351.16|4351.42|4351.42|4351.42|4351.42|4351.16|4351.16|0
1632839950000|2021-09-28 14:39:10|4351.16|4351.16|4350.91|4350.91|4351.16|4351.16|4350.91|4350.91|0
1632839970000|2021-09-28 14:39:30|4352.15|4352.15|4353.39|4353.39|4353.39|4353.39|4352.15|4352.15|0
1632839980000|2021-09-28 14:39:40|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1632840000000|2021-09-28 14:40:00|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1632840010000|2021-09-28 14:40:10|4350.66|4350.66|4354.63|4354.63|4354.63|4354.63|4350.53|4350.53|0
1632840030000|2021-09-28 14:40:30|4354.37|4354.37|4351.9|4351.9|4354.37|4354.37|4351.9|4351.9|0
1632840040000|2021-09-28 14:40:40|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|0
1632840050000|2021-09-28 14:40:50|4351.9|4351.9|4351.64|4351.64|4351.9|4351.9|4351.64|4351.64|0
1632840060000|2021-09-28 14:41:00|4351.51|4351.51|4351.51|4351.51|4351.64|4351.64|4351.51|4351.51|0
1632840100000|2021-09-28 14:41:40|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|0
1632840130000|2021-09-28 14:42:10|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1632840140000|2021-09-28 14:42:20|4353.19|4353.19|4354.43|4354.43|4354.43|4354.43|4353.19|4353.19|0
1632840160000|2021-09-28 14:42:40|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1632840180000|2021-09-28 14:43:00|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|0
1632840200000|2021-09-28 14:43:20|4352.08|4352.08|4351.7|4351.7|4352.08|4352.08|4351.7|4351.7|0
1632840210000|2021-09-28 14:43:30|4351.57|4351.57|4350.16|4350.16|4351.57|4351.57|4350.16|4350.16|0
1632840230000|2021-09-28 14:43:50|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1632840250000|2021-09-28 14:44:10|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|0
1632840260000|2021-09-28 14:44:20|4348.67|4348.67|4348.29|4348.29|4348.67|4348.67|4348.29|4348.29|0
1632840290000|2021-09-28 14:44:50|4349.52|4349.52|4349.78|4349.78|4349.91|4349.91|4349.52|4349.52|0
1632840330000|2021-09-28 14:45:30|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|0
1632840340000|2021-09-28 14:45:40|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|0
1632840360000|2021-09-28 14:46:00|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1632840400000|2021-09-28 14:46:40|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|0
1632840430000|2021-09-28 14:47:10|4350.33|4350.33|4349.09|4349.09|4350.33|4350.33|4349.09|4349.09|0
1632840440000|2021-09-28 14:47:20|4349.26|4349.26|4350.5|4350.5|4350.5|4350.5|4349.26|4349.26|0
1632840450000|2021-09-28 14:47:30|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|0
1632840480000|2021-09-28 14:48:00|4351.35|4351.35|4353.09|4353.09|4353.09|4353.09|4351.35|4351.35|0
1632840490000|2021-09-28 14:48:10|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1632840520000|2021-09-28 14:48:40|4353.09|4353.09|4351.86|4351.86|4353.09|4353.09|4351.86|4351.86|0
1632840560000|2021-09-28 14:49:20|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|0
1632840580000|2021-09-28 14:49:40|4352.59|4352.59|4352.46|4352.46|4352.59|4352.59|4352.46|4352.46|0
1632840600000|2021-09-28 14:50:00|4351.95|4351.95|4353.19|4353.19|4353.19|4353.19|4351.95|4351.95|0
1632840610000|2021-09-28 14:50:10|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1632840650000|2021-09-28 14:50:50|4351.32|4351.32|4351.44|4351.44|4351.44|4351.44|4351.32|4351.32|0
1632840680000|2021-09-28 14:51:20|4352.68|4352.68|4355.42|4355.42|4355.42|4355.42|4352.68|4352.68|0
1632840700000|2021-09-28 14:51:40|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|0
1632840710000|2021-09-28 14:51:50|4355.42|4355.42|4356.65|4356.65|4356.65|4356.65|4355.42|4355.42|0
1632840720000|2021-09-28 14:52:00|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|0
1632840760000|2021-09-28 14:52:40|4356.65|4356.65|4356.82|4356.82|4356.82|4356.82|4356.65|4356.65|0
1632840800000|2021-09-28 14:53:20|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|0
1632840810000|2021-09-28 14:53:30|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|0
1632840830000|2021-09-28 14:53:50|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|0
1632840850000|2021-09-28 14:54:10|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1632840890000|2021-09-28 14:54:50|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1632840920000|2021-09-28 14:55:20|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1632840930000|2021-09-28 14:55:30|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1632840960000|2021-09-28 14:56:00|4353.49|4353.49|4353.23|4353.23|4353.49|4353.49|4353.23|4353.23|0
1632840990000|2021-09-28 14:56:30|4354.47|4354.47|4356.95|4356.95|4356.95|4356.95|4354.47|4354.47|0
1632841000000|2021-09-28 14:56:40|4357.08|4357.08|4355.97|4355.97|4357.21|4357.21|4355.97|4355.97|0
1632841010000|2021-09-28 14:56:50|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|0
1632841030000|2021-09-28 14:57:10|4356.95|4356.95|4359.43|4359.43|4359.43|4359.43|4356.95|4356.95|0
1632841050000|2021-09-28 14:57:30|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1632841100000|2021-09-28 14:58:20|4359.91|4359.91|4358.67|4358.67|4359.91|4359.91|4358.67|4358.67|0
1632841120000|2021-09-28 14:58:40|4357.43|4357.43|4356.92|4356.92|4357.43|4357.43|4356.92|4356.92|0
1632841130000|2021-09-28 14:58:50|4357.05|4357.05|4357.56|4357.56|4357.56|4357.56|4357.05|4357.05|0
1632841140000|2021-09-28 14:59:00|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1632841170000|2021-09-28 14:59:30|4357.56|4357.56|4356.32|4356.32|4357.56|4357.56|4356.32|4356.32|0
1632841180000|2021-09-28 14:59:40|4356.44|4356.44|4356.27|4356.27|4356.44|4356.44|4356.27|4356.27|0
1632841200000|2021-09-28 15:00:00|4357.51|4357.51|4357.26|4357.26|4357.51|4357.51|4357.26|4357.26|0
1632841210000|2021-09-28 15:00:10|4356.02|4356.02|4354.65|4354.65|4356.02|4356.02|4354.65|4354.65|0
1632841260000|2021-09-28 15:01:00|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1632841270000|2021-09-28 15:01:10|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1632841280000|2021-09-28 15:01:20|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1632841300000|2021-09-28 15:01:40|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1632841330000|2021-09-28 15:02:10|4355.77|4355.77|4355.64|4355.64|4355.77|4355.77|4355.64|4355.64|0
1632841360000|2021-09-28 15:02:40|4354.4|4354.4|4353.16|4353.16|4354.4|4354.4|4353.16|4353.16|0
1632841390000|2021-09-28 15:03:10|4354.4|4354.4|4354.27|4354.27|4355.51|4355.51|4354.27|4354.27|0
1632841410000|2021-09-28 15:03:30|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1632841420000|2021-09-28 15:03:40|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1632841460000|2021-09-28 15:04:20|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|4353.03|0
1632841480000|2021-09-28 15:04:40|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1632841490000|2021-09-28 15:04:50|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|0
1632841520000|2021-09-28 15:05:20|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1632841530000|2021-09-28 15:05:30|4353.97|4353.97|4354.1|4354.1|4354.1|4354.1|4353.97|4353.97|0
1632841550000|2021-09-28 15:05:50|4355.34|4355.34|4356.58|4356.58|4356.58|4356.58|4355.34|4355.34|0
1632841570000|2021-09-28 15:06:10|4355.34|4355.34|4356.58|4356.58|4356.58|4356.58|4355.34|4355.34|0
1632841680000|2021-09-28 15:08:00|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|0
1632841690000|2021-09-28 15:08:10|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1632841700000|2021-09-28 15:08:20|4358.33|4358.33|4357.09|4357.09|4358.33|4358.33|4357.09|4357.09|0
1632841710000|2021-09-28 15:08:30|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|0
1632841720000|2021-09-28 15:08:40|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|0
1632841760000|2021-09-28 15:09:20|4353.24|4353.24|4352.99|4352.99|4353.24|4353.24|4352.99|4352.99|0
1632841800000|2021-09-28 15:10:00|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1632841810000|2021-09-28 15:10:10|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|0
1632841830000|2021-09-28 15:10:30|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|0
1632841870000|2021-09-28 15:11:10|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|0
1632841880000|2021-09-28 15:11:20|4354.44|4354.44|4355.07|4355.07|4355.07|4355.07|4354.44|4354.44|0
1632841890000|2021-09-28 15:11:30|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1632841900000|2021-09-28 15:11:40|4354.82|4354.82|4354.95|4354.95|4354.95|4354.95|4354.82|4354.82|0
1632841910000|2021-09-28 15:11:50|4354.69|4354.69|4355.07|4355.07|4355.07|4355.07|4354.69|4354.69|0
1632841940000|2021-09-28 15:12:20|4354.95|4354.95|4354.95|4354.95|4354.95|4354.95|4354.95|4354.95|0
1632841980000|2021-09-28 15:13:00|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|0
1632842000000|2021-09-28 15:13:20|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1632842010000|2021-09-28 15:13:30|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1632842020000|2021-09-28 15:13:40|4352.34|4352.34|4352.59|4352.59|4352.59|4352.59|4352.34|4352.34|0
1632842030000|2021-09-28 15:13:50|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1632842040000|2021-09-28 15:14:00|4351.48|4351.48|4350.37|4350.37|4351.48|4351.48|4350.24|4350.24|0
1632842060000|2021-09-28 15:14:20|4350.75|4350.75|4351.99|4351.99|4351.99|4351.99|4350.75|4350.75|0
1632842100000|2021-09-28 15:15:00|4351.86|4351.86|4352.12|4352.12|4352.12|4352.12|4351.86|4351.86|0
1632842120000|2021-09-28 15:15:20|4350.88|4350.88|4350.75|4350.75|4350.88|4350.88|4350.75|4350.75|0
1632842150000|2021-09-28 15:15:50|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1632842180000|2021-09-28 15:16:20|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1632842220000|2021-09-28 15:17:00|4349.51|4349.51|4348.91|4348.91|4349.89|4349.89|4347.41|4347.41|0
1632842230000|2021-09-28 15:17:10|4349.29|4349.29|4349.16|4349.16|4349.42|4349.42|4349.16|4349.16|0
1632842250000|2021-09-28 15:17:30|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|0
1632842260000|2021-09-28 15:17:40|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1632842300000|2021-09-28 15:18:20|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|0
1632842320000|2021-09-28 15:18:40|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1632842330000|2021-09-28 15:18:50|4350.4|4350.4|4350.27|4350.27|4350.4|4350.4|4350.27|4350.27|0
1632842360000|2021-09-28 15:19:20|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1632842390000|2021-09-28 15:19:50|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|0
1632842400000|2021-09-28 15:20:00|4350.53|4350.53|4351.77|4351.77|4351.77|4351.77|4350.53|4350.53|0
1632842410000|2021-09-28 15:20:10|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1632842420000|2021-09-28 15:20:20|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1632842430000|2021-09-28 15:20:30|4351.85|4351.85|4353.6|4353.6|4353.6|4353.6|4351.85|4351.85|0
1632842460000|2021-09-28 15:21:00|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1632842470000|2021-09-28 15:21:10|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1632842530000|2021-09-28 15:22:10|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|0
1632842560000|2021-09-28 15:22:40|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1632842600000|2021-09-28 15:23:20|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1632842610000|2021-09-28 15:23:30|4350.87|4350.87|4350.61|4350.61|4350.87|4350.87|4350.61|4350.61|0
1632842620000|2021-09-28 15:23:40|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1632842630000|2021-09-28 15:23:50|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1632842640000|2021-09-28 15:24:00|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1632842670000|2021-09-28 15:24:30|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|0
1632842680000|2021-09-28 15:24:40|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1632842700000|2021-09-28 15:25:00|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1632842720000|2021-09-28 15:25:20|4352.96|4352.96|4353.09|4353.09|4353.22|4353.22|4352.96|4352.96|0
1632842730000|2021-09-28 15:25:30|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1632842740000|2021-09-28 15:25:40|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1632842760000|2021-09-28 15:26:00|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|0
1632842780000|2021-09-28 15:26:20|4353.3|4353.3|4353.17|4353.17|4353.3|4353.3|4353.17|4353.17|0
1632842790000|2021-09-28 15:26:30|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|0
1632842800000|2021-09-28 15:26:40|4354.29|4354.29|4354.29|4354.29|4355.53|4355.53|4354.29|4354.29|0
1632842810000|2021-09-28 15:26:50|4355.53|4355.53|4356.42|4356.42|4356.76|4356.76|4355.53|4355.53|0
1632842830000|2021-09-28 15:27:10|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1632842840000|2021-09-28 15:27:20|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1632842850000|2021-09-28 15:27:30|4356.25|4356.25|4355.14|4355.14|4356.25|4356.25|4355.01|4355.01|0
1632842860000|2021-09-28 15:27:40|4356.38|4356.38|4356.76|4356.76|4356.76|4356.76|4356.38|4356.38|0
1632842870000|2021-09-28 15:27:50|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1632842880000|2021-09-28 15:28:00|4358.12|4358.12|4356.63|4356.63|4358.12|4358.12|4356.63|4356.63|0
1632842890000|2021-09-28 15:28:10|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|0
1632842900000|2021-09-28 15:28:20|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|0
1632842910000|2021-09-28 15:28:30|4356.2|4356.2|4356.08|4356.08|4356.2|4356.2|4356.08|4356.08|0
1632842930000|2021-09-28 15:28:50|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1632842940000|2021-09-28 15:29:00|4356.08|4356.08|4355.95|4355.95|4356.08|4356.08|4355.95|4355.95|0
1632842960000|2021-09-28 15:29:20|4355.82|4355.82|4355.78|4355.78|4355.82|4355.82|4355.65|4355.65|0
1632842970000|2021-09-28 15:29:30|4355.65|4355.65|4355.65|4355.65|4355.78|4355.78|4354.41|4354.41|0
1632842980000|2021-09-28 15:29:40|4355.91|4355.91|4355.91|4355.91|4357.15|4357.15|4355.91|4355.91|0
1632842990000|2021-09-28 15:29:50|4357.15|4357.15|4356.03|4356.03|4357.27|4357.27|4353.55|4353.55|0
1632899700000|2021-09-29 07:15:00|4409.55|4409.55|4404.41|4404.41|4409.55|4409.55|4404.41|4404.41|0
1632899710000|2021-09-29 07:15:10|4406.89|4406.89|4405.65|4405.65|4406.89|4406.89|4405.65|4405.65|0
1632899720000|2021-09-29 07:15:20|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|0
1632899730000|2021-09-29 07:15:30|4404.16|4404.16|4402.41|4402.41|4404.16|4404.16|4402.41|4402.41|0
1632899740000|2021-09-29 07:15:40|4401.17|4401.17|4400.15|4400.15|4401.17|4401.17|4400.03|4400.03|0
1632899750000|2021-09-29 07:15:50|4398.91|4398.91|4398.56|4398.56|4398.91|4398.91|4397.42|4397.42|0
1632899760000|2021-09-29 07:16:00|4397.32|4397.32|4393.96|4393.96|4397.32|4397.32|4392.94|4392.94|0
1632899770000|2021-09-29 07:16:10|4393.28|4393.28|4393.4|4393.4|4393.4|4393.4|4393.28|4393.28|0
1632899800000|2021-09-29 07:16:40|4395.88|4395.88|4398.36|4398.36|4398.36|4398.36|4395.88|4395.88|0
1632899820000|2021-09-29 07:17:00|4397.47|4397.47|4400.8|4400.8|4400.8|4400.8|4397.47|4397.47|0
1632899830000|2021-09-29 07:17:10|4400.42|4400.42|4399.53|4399.53|4400.42|4400.42|4399.53|4399.53|0
1632899840000|2021-09-29 07:17:20|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1632899860000|2021-09-29 07:17:40|4400.42|4400.42|4400.92|4400.92|4400.92|4400.92|4400.42|4400.42|0
1632899870000|2021-09-29 07:17:50|4401.05|4401.05|4404.39|4404.39|4404.77|4404.77|4401.05|4401.05|0
1632899880000|2021-09-29 07:18:00|4404.9|4404.9|4405.15|4405.15|4405.15|4405.15|4404.9|4404.9|0
1632899890000|2021-09-29 07:18:10|4405.28|4405.28|4404.01|4404.01|4405.28|4405.28|4404.01|4404.01|0
1632899910000|2021-09-29 07:18:30|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1632899920000|2021-09-29 07:18:40|4400.64|4400.64|4401.4|4401.4|4401.4|4401.4|4400.64|4400.64|0
1632899930000|2021-09-29 07:18:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1632899940000|2021-09-29 07:19:00|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1632899950000|2021-09-29 07:19:10|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1632899960000|2021-09-29 07:19:20|4403.66|4403.66|4404.9|4404.9|4404.9|4404.9|4403.66|4403.66|0
1632899980000|2021-09-29 07:19:40|4406.14|4406.14|4407.37|4407.37|4407.37|4407.37|4406.14|4406.14|0
1632899990000|2021-09-29 07:19:50|4406.99|4406.99|4408.9|4408.9|4408.9|4408.9|4406.99|4406.99|0
1632900000000|2021-09-29 07:20:00|4408.64|4408.64|4407.6|4407.6|4410.74|4410.74|4407.6|4407.6|0
1632900010000|2021-09-29 07:20:10|4406.36|4406.36|4408.87|4408.87|4408.87|4408.87|4406.36|4406.36|0
1632900020000|2021-09-29 07:20:20|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|0
1632900040000|2021-09-29 07:20:40|4408.99|4408.99|4412.71|4412.71|4415.19|4415.19|4408.99|4408.99|0
1632900050000|2021-09-29 07:20:50|4411.47|4411.47|4409.35|4409.35|4411.47|4411.47|4409.35|4409.35|0
1632900060000|2021-09-29 07:21:00|4409.85|4409.85|4411.22|4411.22|4411.22|4411.22|4409.85|4409.85|0
1632900070000|2021-09-29 07:21:10|4410.71|4410.71|4409.47|4409.47|4410.71|4410.71|4409.47|4409.47|0
1632900080000|2021-09-29 07:21:20|4409.73|4409.73|4409.85|4409.85|4409.85|4409.85|4409.73|4409.73|0
1632900090000|2021-09-29 07:21:30|4409.73|4409.73|4410.11|4410.11|4410.11|4410.11|4409.73|4409.73|0
1632900100000|2021-09-29 07:21:40|4410.36|4410.36|4410.11|4410.11|4410.36|4410.36|4410.11|4410.11|0
1632900110000|2021-09-29 07:21:50|4406.39|4406.39|4405.66|4405.66|4407.02|4407.02|4405.66|4405.66|0
1632900130000|2021-09-29 07:22:10|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|0
1632900160000|2021-09-29 07:22:40|4407.28|4407.28|4408.04|4408.04|4408.04|4408.04|4407.28|4407.28|0
1632900180000|2021-09-29 07:23:00|4410.52|4410.52|4408.9|4408.9|4410.52|4410.52|4408.9|4408.9|0
1632900190000|2021-09-29 07:23:10|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1632900200000|2021-09-29 07:23:20|4409.66|4409.66|4410.42|4410.42|4410.68|4410.68|4409.66|4409.66|0
1632900210000|2021-09-29 07:23:30|4410.17|4410.17|4410.55|4410.55|4410.55|4410.55|4410.17|4410.17|0
1632900220000|2021-09-29 07:23:40|4406.83|4406.83|4408.07|4408.07|4408.07|4408.07|4406.83|4406.83|0
1632900230000|2021-09-29 07:23:50|4409.21|4409.21|4408.96|4408.96|4409.21|4409.21|4408.83|4408.83|0
1632900240000|2021-09-29 07:24:00|4409.34|4409.34|4414.17|4414.17|4414.17|4414.17|4409.34|4409.34|0
1632900250000|2021-09-29 07:24:10|4414.55|4414.55|4413.31|4413.31|4414.55|4414.55|4413.31|4413.31|0
1632900260000|2021-09-29 07:24:20|4413.19|4413.19|4414.2|4414.2|4414.2|4414.2|4413.19|4413.19|0
1632900270000|2021-09-29 07:24:30|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|0
1632900290000|2021-09-29 07:24:50|4413.22|4413.22|4413.22|4413.22|4413.22|4413.22|4413.22|4413.22|0
1632900300000|2021-09-29 07:25:00|4412.58|4412.58|4411.82|4411.82|4412.58|4412.58|4411.82|4411.82|0
1632900310000|2021-09-29 07:25:10|4410.58|4410.58|4408.45|4408.45|4410.58|4410.58|4408.45|4408.45|0
1632900330000|2021-09-29 07:25:30|4408.71|4408.71|4411.44|4411.44|4411.44|4411.44|4408.71|4408.71|0
1632900340000|2021-09-29 07:25:40|4410.2|4410.2|4410.2|4410.2|4410.83|4410.83|4410.07|4410.07|0
1632900360000|2021-09-29 07:26:00|4410.07|4410.07|4415.28|4415.28|4415.28|4415.28|4410.07|4410.07|0
1632900380000|2021-09-29 07:26:20|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1632900390000|2021-09-29 07:26:30|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1632900400000|2021-09-29 07:26:40|4415.66|4415.66|4416.9|4416.9|4416.9|4416.9|4415.66|4415.66|0
1632900410000|2021-09-29 07:26:50|4417.03|4417.03|4417.16|4417.16|4417.16|4417.16|4416.65|4416.65|0
1632900420000|2021-09-29 07:27:00|4417.41|4417.41|4418.3|4418.3|4418.3|4418.3|4417.41|4417.41|0
1632900430000|2021-09-29 07:27:10|4417.54|4417.54|4419.16|4419.16|4419.16|4419.16|4417.54|4417.54|0
1632900440000|2021-09-29 07:27:20|4419.41|4419.41|4419.67|4419.67|4419.67|4419.67|4419.41|4419.41|0
1632900450000|2021-09-29 07:27:30|4420.05|4420.05|4421.54|4421.54|4421.54|4421.54|4420.05|4420.05|0
1632900460000|2021-09-29 07:27:40|4422.43|4422.43|4422.56|4422.56|4423.06|4423.06|4422.17|4422.17|0
1632900470000|2021-09-29 07:27:50|4422.17|4422.17|4422.17|4422.17|4422.68|4422.68|4421.67|4421.67|0
1632900480000|2021-09-29 07:28:00|4421.79|4421.79|4421.06|4421.06|4421.79|4421.79|4420.3|4420.3|0
1632900490000|2021-09-29 07:28:10|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|0
1632900500000|2021-09-29 07:28:20|4418.2|4418.2|4420.68|4420.68|4420.68|4420.68|4418.2|4418.2|0
1632900510000|2021-09-29 07:28:30|4421.32|4421.32|4421.44|4421.44|4421.44|4421.44|4421.32|4421.32|0
1632900520000|2021-09-29 07:28:40|4421.19|4421.19|4420.68|4420.68|4421.32|4421.32|4420.68|4420.68|0
1632900530000|2021-09-29 07:28:50|4419.44|4419.44|4419.95|4419.95|4419.95|4419.95|4419.44|4419.44|0
1632900540000|2021-09-29 07:29:00|4419.32|4419.32|4417.44|4417.44|4419.32|4419.32|4417.44|4417.44|0
1632900550000|2021-09-29 07:29:10|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|0
1632900560000|2021-09-29 07:29:20|4416.93|4416.93|4416.43|4416.43|4416.93|4416.93|4416.43|4416.43|0
1632900570000|2021-09-29 07:29:30|4415.66|4415.66|4415.28|4415.28|4415.66|4415.66|4415.28|4415.28|0
1632900580000|2021-09-29 07:29:40|4416.52|4416.52|4415.28|4415.28|4416.52|4416.52|4415.28|4415.28|0
1632900590000|2021-09-29 07:29:50|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1632900600000|2021-09-29 07:30:00|4416.27|4416.27|4416.9|4416.9|4416.9|4416.9|4416.27|4416.27|0
1632900610000|2021-09-29 07:30:10|4416.39|4416.39|4417.51|4417.51|4417.51|4417.51|4416.27|4416.27|0
1632900620000|2021-09-29 07:30:20|4417.13|4417.13|4417|4417|4417.76|4417.76|4417|4417|0
1632900630000|2021-09-29 07:30:30|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|0
1632900640000|2021-09-29 07:30:40|4413.28|4413.28|4413.41|4413.41|4413.41|4413.41|4413.28|4413.28|0
1632900650000|2021-09-29 07:30:50|4414.04|4414.04|4413.79|4413.79|4414.04|4414.04|4413.79|4413.79|0
1632900660000|2021-09-29 07:31:00|4414.3|4414.3|4413.66|4413.66|4414.55|4414.55|4413.66|4413.66|0
1632900670000|2021-09-29 07:31:10|4413.92|4413.92|4415.41|4415.41|4415.41|4415.41|4413.66|4413.66|0
1632900680000|2021-09-29 07:31:20|4414.17|4414.17|4414.04|4414.04|4414.17|4414.17|4414.04|4414.04|0
1632900690000|2021-09-29 07:31:30|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1632900710000|2021-09-29 07:31:50|4415.66|4415.66|4416.9|4416.9|4416.9|4416.9|4415.66|4415.66|0
1632900720000|2021-09-29 07:32:00|4420.62|4420.62|4420.75|4420.75|4420.75|4420.75|4420.62|4420.62|0
1632900730000|2021-09-29 07:32:10|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1632900740000|2021-09-29 07:32:20|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1632900750000|2021-09-29 07:32:30|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1632900800000|2021-09-29 07:33:20|4419.89|4419.89|4420.02|4420.02|4420.02|4420.02|4419.89|4419.89|0
1632900810000|2021-09-29 07:33:30|4420.36|4420.36|4419.85|4419.85|4420.36|4420.36|4419.72|4419.72|0
1632900830000|2021-09-29 07:33:50|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1632900840000|2021-09-29 07:34:00|4418.83|4418.83|4417.72|4417.72|4419.59|4419.59|4417.72|4417.72|0
1632900850000|2021-09-29 07:34:10|4418.1|4418.1|4417.47|4417.47|4418.1|4418.1|4417.47|4417.47|0
1632900860000|2021-09-29 07:34:20|4417.97|4417.97|4415.75|4415.75|4418.23|4418.23|4415.75|4415.75|0
1632900900000|2021-09-29 07:35:00|4416|4416|4416|4416|4416|4416|4416|4416|0
1632900910000|2021-09-29 07:35:10|4415.24|4415.24|4415.37|4415.37|4415.37|4415.37|4415.24|4415.24|0
1632900920000|2021-09-29 07:35:20|4414.86|4414.86|4413.62|4413.62|4414.86|4414.86|4413.62|4413.62|0
1632900930000|2021-09-29 07:35:30|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|0
1632900940000|2021-09-29 07:35:40|4410.41|4410.41|4409.17|4409.17|4410.41|4410.41|4409.17|4409.17|0
1632900960000|2021-09-29 07:36:00|4408.92|4408.92|4408.03|4408.03|4409.05|4409.05|4408.03|4408.03|0
1632900970000|2021-09-29 07:36:10|4406|4406|4406|4406|4406|4406|4406|4406|0
1632900980000|2021-09-29 07:36:20|4406.76|4406.76|4408.98|4408.98|4408.98|4408.98|4406.51|4406.51|0
1632900990000|2021-09-29 07:36:30|4409.11|4409.11|4409.24|4409.24|4409.24|4409.24|4409.11|4409.11|0
1632901000000|2021-09-29 07:36:40|4410.13|4410.13|4409.87|4409.87|4410.13|4410.13|4409.87|4409.87|0
1632901010000|2021-09-29 07:36:50|4410.64|4410.64|4413.97|4413.97|4413.97|4413.97|4410.25|4410.25|0
1632901020000|2021-09-29 07:37:00|4412.73|4412.73|4414.51|4414.51|4414.51|4414.51|4412.73|4412.73|0
1632901030000|2021-09-29 07:37:10|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1632901070000|2021-09-29 07:37:50|4414.13|4414.13|4414.51|4414.51|4414.51|4414.51|4414.13|4414.13|0
1632901080000|2021-09-29 07:38:00|4414|4414|4417.59|4417.59|4417.59|4417.59|4413.88|4413.88|0
1632901090000|2021-09-29 07:38:10|4417.85|4417.85|4417.85|4417.85|4418.23|4418.23|4417.85|4417.85|0
1632901100000|2021-09-29 07:38:20|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|0
1632901120000|2021-09-29 07:38:40|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|0
1632901130000|2021-09-29 07:38:50|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1632901140000|2021-09-29 07:39:00|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1632901150000|2021-09-29 07:39:10|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1632901160000|2021-09-29 07:39:20|4419.34|4419.34|4419.21|4419.21|4419.34|4419.34|4419.21|4419.21|0
1632901170000|2021-09-29 07:39:30|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|0
1632901210000|2021-09-29 07:40:10|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1632901220000|2021-09-29 07:40:20|4419.21|4419.21|4419.34|4419.34|4419.34|4419.34|4419.21|4419.21|0
1632901230000|2021-09-29 07:40:30|4419.47|4419.47|4423.18|4423.18|4423.18|4423.18|4419.47|4419.47|0
1632901240000|2021-09-29 07:40:40|4422.93|4422.93|4425.41|4425.41|4425.41|4425.41|4422.93|4422.93|0
1632901250000|2021-09-29 07:40:50|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|0
1632901260000|2021-09-29 07:41:00|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1632901270000|2021-09-29 07:41:10|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1632901280000|2021-09-29 07:41:20|4426.21|4426.21|4426.6|4426.6|4426.6|4426.6|4426.21|4426.21|0
1632901290000|2021-09-29 07:41:30|4426.98|4426.98|4427.36|4427.36|4427.36|4427.36|4426.98|4426.98|0
1632901300000|2021-09-29 07:41:40|4427.74|4427.74|4428.5|4428.5|4428.5|4428.5|4427.74|4427.74|0
1632901320000|2021-09-29 07:42:00|4427.26|4427.26|4427.51|4427.51|4427.51|4427.51|4427.13|4427.13|0
1632901330000|2021-09-29 07:42:10|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1632901340000|2021-09-29 07:42:20|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|0
1632901350000|2021-09-29 07:42:30|4425.51|4425.51|4425.26|4425.26|4425.51|4425.51|4425.26|4425.26|0
1632901360000|2021-09-29 07:42:40|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1632901380000|2021-09-29 07:43:00|4425.01|4425.01|4422.19|4422.19|4425.01|4425.01|4422.19|4422.19|0
1632901390000|2021-09-29 07:43:10|4422.02|4422.02|4419.28|4419.28|4422.02|4422.02|4419.28|4419.28|0
1632901400000|2021-09-29 07:43:20|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1632901420000|2021-09-29 07:43:40|4419.28|4419.28|4419.79|4419.79|4419.79|4419.79|4419.28|4419.28|0
1632901430000|2021-09-29 07:43:50|4419.92|4419.92|4418.68|4418.68|4419.92|4419.92|4418.68|4418.68|0
1632901440000|2021-09-29 07:44:00|4417.44|4417.44|4418.68|4418.68|4418.68|4418.68|4417.44|4417.44|0
1632901450000|2021-09-29 07:44:10|4418.93|4418.93|4419.19|4419.19|4419.19|4419.19|4418.93|4418.93|0
1632901460000|2021-09-29 07:44:20|4419.32|4419.32|4420.08|4420.08|4420.59|4420.59|4419.32|4419.32|0
1632901480000|2021-09-29 07:44:40|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1632901490000|2021-09-29 07:44:50|4420.33|4420.33|4420.2|4420.2|4420.33|4420.33|4420.2|4420.2|0
1632901520000|2021-09-29 07:45:20|4420.33|4420.33|4423.06|4423.06|4423.06|4423.06|4420.33|4420.33|0
1632901530000|2021-09-29 07:45:30|4423.19|4423.19|4425.42|4425.42|4425.67|4425.67|4423.19|4423.19|0
1632901550000|2021-09-29 07:45:50|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1632901560000|2021-09-29 07:46:00|4425.54|4425.54|4425.42|4425.42|4425.67|4425.67|4425.42|4425.42|0
1632901570000|2021-09-29 07:46:10|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1632901590000|2021-09-29 07:46:30|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1632901620000|2021-09-29 07:47:00|4425.54|4425.54|4423.06|4423.06|4425.54|4425.54|4423.06|4423.06|0
1632901630000|2021-09-29 07:47:10|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1632901640000|2021-09-29 07:47:20|4422.56|4422.56|4422.17|4422.17|4422.56|4422.56|4422.17|4422.17|0
1632901650000|2021-09-29 07:47:30|4422.05|4422.05|4421.06|4421.06|4422.05|4422.05|4420.81|4420.81|0
1632901660000|2021-09-29 07:47:40|4421.32|4421.32|4421.44|4421.44|4421.44|4421.44|4421.32|4421.32|0
1632901680000|2021-09-29 07:48:00|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1632901690000|2021-09-29 07:48:10|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1632901700000|2021-09-29 07:48:20|4419.67|4419.67|4418.9|4418.9|4419.67|4419.67|4418.9|4418.9|0
1632901710000|2021-09-29 07:48:30|4419.41|4419.41|4418.43|4418.43|4419.67|4419.67|4418.43|4418.43|0
1632901720000|2021-09-29 07:48:40|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|0
1632901740000|2021-09-29 07:49:00|4418.68|4418.68|4417.7|4417.7|4418.68|4418.68|4417.44|4417.44|0
1632901750000|2021-09-29 07:49:10|4418.08|4418.08|4420.05|4420.05|4420.05|4420.05|4417.57|4417.57|0
1632901760000|2021-09-29 07:49:20|4419.54|4419.54|4418.3|4418.3|4419.54|4419.54|4418.3|4418.3|0
1632901770000|2021-09-29 07:49:30|4418.05|4418.05|4418.17|4418.17|4418.17|4418.17|4418.05|4418.05|0
1632901820000|2021-09-29 07:50:20|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|0
1632901840000|2021-09-29 07:50:40|4420.78|4420.78|4420.02|4420.02|4420.78|4420.78|4420.02|4420.02|0
1632901850000|2021-09-29 07:50:50|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1632901860000|2021-09-29 07:51:00|4419.64|4419.64|4419.76|4419.76|4419.76|4419.76|4419.51|4419.51|0
1632901890000|2021-09-29 07:51:30|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|0
1632901900000|2021-09-29 07:51:40|4420.14|4420.14|4419.76|4419.76|4420.14|4420.14|4419.76|4419.76|0
1632901910000|2021-09-29 07:51:50|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1632901920000|2021-09-29 07:52:00|4419.76|4419.76|4419.51|4419.51|4419.76|4419.76|4419.51|4419.51|0
1632901930000|2021-09-29 07:52:10|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|0
1632901940000|2021-09-29 07:52:20|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.02|4418.02|0
1632901950000|2021-09-29 07:52:30|4417.89|4417.89|4418.27|4418.27|4418.27|4418.27|4417.89|4417.89|0
1632901960000|2021-09-29 07:52:40|4418.4|4418.4|4418.65|4418.65|4418.65|4418.65|4418.4|4418.4|0
1632901980000|2021-09-29 07:53:00|4421.13|4421.13|4420.75|4420.75|4421.13|4421.13|4420.75|4420.75|0
1632901990000|2021-09-29 07:53:10|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|0
1632902020000|2021-09-29 07:53:40|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1632902050000|2021-09-29 07:54:10|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1632902060000|2021-09-29 07:54:20|4420.91|4420.91|4419.79|4419.79|4421.41|4421.41|4419.79|4419.79|0
1632902070000|2021-09-29 07:54:30|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|0
1632902110000|2021-09-29 07:55:10|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|0
1632902120000|2021-09-29 07:55:20|4422.88|4422.88|4422.75|4422.75|4422.88|4422.88|4422.75|4422.75|0
1632902130000|2021-09-29 07:55:30|4422.62|4422.62|4422.37|4422.37|4422.62|4422.62|4422.37|4422.37|0
1632902160000|2021-09-29 07:56:00|4421.86|4421.86|4421.73|4421.73|4421.99|4421.99|4421.73|4421.73|0
1632902230000|2021-09-29 07:57:10|4422.07|4422.07|4421.9|4421.9|4422.07|4422.07|4421.9|4421.9|0
1632902250000|2021-09-29 07:57:30|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|0
1632902260000|2021-09-29 07:57:40|4424.13|4424.13|4422.89|4422.89|4424.13|4424.13|4422.89|4422.89|0
1632902290000|2021-09-29 07:58:10|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1632902320000|2021-09-29 07:58:40|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|0
1632902340000|2021-09-29 07:59:00|4422.66|4422.66|4422.92|4422.92|4422.92|4422.92|4422.66|4422.66|0
1632902350000|2021-09-29 07:59:10|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1632902360000|2021-09-29 07:59:20|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1632902460000|2021-09-29 08:01:00|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1632902500000|2021-09-29 08:01:40|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1632902520000|2021-09-29 08:02:00|4425.65|4425.65|4426.03|4426.03|4426.03|4426.03|4425.65|4425.65|0
1632902530000|2021-09-29 08:02:10|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|0
1632902540000|2021-09-29 08:02:20|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|0
1632902550000|2021-09-29 08:02:30|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|0
1632902570000|2021-09-29 08:02:50|4424.06|4424.06|4424.19|4424.19|4424.44|4424.44|4424.06|4424.06|0
1632902580000|2021-09-29 08:03:00|4424.32|4424.32|4423.93|4423.93|4424.32|4424.32|4423.93|4423.93|0
1632902600000|2021-09-29 08:03:20|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|0
1632902630000|2021-09-29 08:03:50|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1632902690000|2021-09-29 08:04:50|4423.68|4423.68|4423.17|4423.17|4423.68|4423.68|4423.17|4423.17|0
1632902710000|2021-09-29 08:05:10|4424.32|4424.32|4424.19|4424.19|4424.32|4424.32|4424.19|4424.19|0
1632902790000|2021-09-29 08:06:30|4423.68|4423.68|4424.06|4424.06|4424.06|4424.06|4423.68|4423.68|0
1632902820000|2021-09-29 08:07:00|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|0
1632902830000|2021-09-29 08:07:10|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|0
1632902860000|2021-09-29 08:07:40|4422.92|4422.92|4422.79|4422.79|4422.92|4422.92|4422.79|4422.79|0
1632902870000|2021-09-29 08:07:50|4424.03|4424.03|4423.78|4423.78|4424.03|4424.03|4423.78|4423.78|0
1632902900000|2021-09-29 08:08:20|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.14|4423.14|0
1632902920000|2021-09-29 08:08:40|4423.4|4423.4|4423.65|4423.65|4423.65|4423.65|4423.4|4423.4|0
1632902930000|2021-09-29 08:08:50|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|0
1632902980000|2021-09-29 08:09:40|4422.54|4422.54|4421.3|4421.3|4422.54|4422.54|4421.3|4421.3|0
1632903010000|2021-09-29 08:10:10|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|0
1632903060000|2021-09-29 08:11:00|4423.78|4423.78|4422.54|4422.54|4423.78|4423.78|4422.54|4422.54|0
1632903070000|2021-09-29 08:11:10|4422.79|4422.79|4422.66|4422.66|4422.79|4422.79|4422.66|4422.66|0
1632903090000|2021-09-29 08:11:30|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1632903120000|2021-09-29 08:12:00|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|0
1632903130000|2021-09-29 08:12:10|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1632903140000|2021-09-29 08:12:20|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1632903160000|2021-09-29 08:12:40|4419.68|4419.68|4417.2|4417.2|4419.68|4419.68|4417.2|4417.2|0
1632903180000|2021-09-29 08:13:00|4415.96|4415.96|4414.72|4414.72|4415.96|4415.96|4414.72|4414.72|0
1632903210000|2021-09-29 08:13:30|4414.98|4414.98|4414.72|4414.72|4414.98|4414.98|4414.72|4414.72|0
1632903230000|2021-09-29 08:13:50|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1632903240000|2021-09-29 08:14:00|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1632903250000|2021-09-29 08:14:10|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|0
1632903260000|2021-09-29 08:14:20|4412.16|4412.16|4411.9|4411.9|4412.16|4412.16|4411.9|4411.9|0
1632903300000|2021-09-29 08:15:00|4411.78|4411.78|4410.54|4410.54|4411.78|4411.78|4410.54|4410.54|0
1632903340000|2021-09-29 08:15:40|4410.79|4410.79|4413.27|4413.27|4413.27|4413.27|4410.79|4410.79|0
1632903390000|2021-09-29 08:16:30|4413.02|4413.02|4414.13|4414.13|4414.13|4414.13|4412.89|4412.89|0
1632903400000|2021-09-29 08:16:40|4412.89|4412.89|4410.28|4410.28|4412.89|4412.89|4410.28|4410.28|0
1632903410000|2021-09-29 08:16:50|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1632903420000|2021-09-29 08:17:00|4410.16|4410.16|4410.16|4410.16|4410.28|4410.28|4410.16|4410.16|0
1632903440000|2021-09-29 08:17:20|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1632903470000|2021-09-29 08:17:50|4407.17|4407.17|4403.42|4403.42|4407.17|4407.17|4403.42|4403.42|0
1632903480000|2021-09-29 08:18:00|4403.55|4403.55|4403.25|4403.25|4403.55|4403.55|4403.25|4403.25|0
1632903500000|2021-09-29 08:18:20|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1632903520000|2021-09-29 08:18:40|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1632903530000|2021-09-29 08:18:50|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1632903560000|2021-09-29 08:19:20|4400.11|4400.11|4399.98|4399.98|4400.11|4400.11|4399.98|4399.98|0
1632903580000|2021-09-29 08:19:40|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1632903590000|2021-09-29 08:19:50|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1632903610000|2021-09-29 08:20:10|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1632903620000|2021-09-29 08:20:20|4400.11|4400.11|4399.85|4399.85|4400.11|4400.11|4399.85|4399.85|0
1632903650000|2021-09-29 08:20:50|4401.25|4401.25|4400.49|4400.49|4401.25|4401.25|4400.49|4400.49|0
1632903660000|2021-09-29 08:21:00|4400.87|4400.87|4404.71|4404.71|4404.84|4404.84|4400.87|4400.87|0
1632903670000|2021-09-29 08:21:10|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|0
1632903690000|2021-09-29 08:21:30|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|0
1632903710000|2021-09-29 08:21:50|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1632903730000|2021-09-29 08:22:10|4402.32|4402.32|4402.15|4402.15|4402.32|4402.32|4402.15|4402.15|0
1632903740000|2021-09-29 08:22:20|4401.77|4401.77|4401.51|4401.51|4401.77|4401.77|4401.51|4401.51|0
1632903750000|2021-09-29 08:22:30|4401.9|4401.9|4402.02|4402.02|4402.02|4402.02|4401.9|4401.9|0
1632903790000|2021-09-29 08:23:10|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1632903800000|2021-09-29 08:23:20|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1632903840000|2021-09-29 08:24:00|4398.18|4398.18|4397.8|4397.8|4398.18|4398.18|4397.8|4397.8|0
1632903850000|2021-09-29 08:24:10|4396.56|4396.56|4396.94|4396.94|4396.94|4396.94|4396.56|4396.56|0
1632903860000|2021-09-29 08:24:20|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1632903870000|2021-09-29 08:24:30|4397.19|4397.19|4397.8|4397.8|4397.8|4397.8|4396.56|4396.56|0
1632903880000|2021-09-29 08:24:40|4396.25|4396.25|4396.42|4396.42|4396.42|4396.42|4396.25|4396.25|0
1632903920000|2021-09-29 08:25:20|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1632903930000|2021-09-29 08:25:30|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1632903940000|2021-09-29 08:25:40|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1632903960000|2021-09-29 08:26:00|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1632903970000|2021-09-29 08:26:10|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1632904030000|2021-09-29 08:27:10|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1632904040000|2021-09-29 08:27:20|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1632904060000|2021-09-29 08:27:40|4396.17|4396.17|4396.55|4396.55|4396.55|4396.55|4396.17|4396.17|0
1632904080000|2021-09-29 08:28:00|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1632904090000|2021-09-29 08:28:10|4395.05|4395.05|4395.43|4395.43|4395.43|4395.43|4395.05|4395.05|0
1632904120000|2021-09-29 08:28:40|4395.56|4395.56|4395.69|4395.69|4395.69|4395.69|4395.56|4395.56|0
1632904140000|2021-09-29 08:29:00|4395.82|4395.82|4396.07|4396.07|4396.07|4396.07|4395.82|4395.82|0
1632904170000|2021-09-29 08:29:30|4395.82|4395.82|4395.56|4395.56|4395.82|4395.82|4395.56|4395.56|0
1632904180000|2021-09-29 08:29:40|4393.08|4393.08|4393.08|4393.08|4393.34|4393.34|4393.08|4393.08|0
1632904190000|2021-09-29 08:29:50|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|0
1632904200000|2021-09-29 08:30:00|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1632904210000|2021-09-29 08:30:10|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|0
1632904250000|2021-09-29 08:30:50|4393.46|4393.46|4393.85|4393.85|4393.85|4393.85|4393.46|4393.46|0
1632904260000|2021-09-29 08:31:00|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1632904280000|2021-09-29 08:31:20|4394.35|4394.35|4396.83|4396.83|4396.83|4396.83|4394.35|4394.35|0
1632904290000|2021-09-29 08:31:30|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1632904300000|2021-09-29 08:31:40|4397.09|4397.09|4397.85|4397.85|4397.85|4397.85|4397.09|4397.09|0
1632904310000|2021-09-29 08:31:50|4398.23|4398.23|4397.59|4397.59|4398.23|4398.23|4397.59|4397.59|0
1632904320000|2021-09-29 08:32:00|4397.97|4397.97|4398.96|4398.96|4398.96|4398.96|4397.72|4397.72|0
1632904350000|2021-09-29 08:32:30|4399.21|4399.21|4399.59|4399.59|4399.59|4399.59|4399.21|4399.21|0
1632904360000|2021-09-29 08:32:40|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|0
1632904380000|2021-09-29 08:33:00|4400.33|4400.33|4400.07|4400.07|4400.33|4400.33|4400.07|4400.07|0
1632904390000|2021-09-29 08:33:10|4400.24|4400.24|4399|4399|4400.24|4400.24|4399|4399|0
1632904400000|2021-09-29 08:33:20|4398.66|4398.66|4398.83|4398.83|4399|4399|4398.66|4398.66|0
1632904430000|2021-09-29 08:33:50|4398.66|4398.66|4399|4399|4399|4399|4398.66|4398.66|0
1632904440000|2021-09-29 08:34:00|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1632904480000|2021-09-29 08:34:40|4397.89|4397.89|4399.51|4399.51|4399.51|4399.51|4397.89|4397.89|0
1632904490000|2021-09-29 08:34:50|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1632904500000|2021-09-29 08:35:00|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1632904540000|2021-09-29 08:35:40|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1632904560000|2021-09-29 08:36:00|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1632904620000|2021-09-29 08:37:00|4399.1|4399.1|4399.22|4399.22|4399.35|4399.35|4399.1|4399.1|0
1632904640000|2021-09-29 08:37:20|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|0
1632904660000|2021-09-29 08:37:40|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1632904680000|2021-09-29 08:38:00|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1632904720000|2021-09-29 08:38:40|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1632904730000|2021-09-29 08:38:50|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1632904750000|2021-09-29 08:39:10|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1632904800000|2021-09-29 08:40:00|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1632904860000|2021-09-29 08:41:00|4398.93|4398.93|4399.54|4399.54|4399.54|4399.54|4398.3|4398.3|0
1632904870000|2021-09-29 08:41:10|4398.9|4398.9|4399.03|4399.03|4399.16|4399.16|4398.9|4398.9|0
1632904890000|2021-09-29 08:41:30|4395.31|4395.31|4394.07|4394.07|4395.31|4395.31|4394.07|4394.07|0
1632904910000|2021-09-29 08:41:50|4393.95|4393.95|4391.47|4391.47|4393.95|4393.95|4391.47|4391.47|0
1632904920000|2021-09-29 08:42:00|4390.23|4390.23|4388.99|4388.99|4390.23|4390.23|4388.99|4388.99|0
1632904930000|2021-09-29 08:42:10|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1632904990000|2021-09-29 08:43:10|4391.47|4391.47|4392.66|4392.66|4392.71|4392.71|4391.47|4391.47|0
1632905030000|2021-09-29 08:43:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1632905050000|2021-09-29 08:44:10|4390.18|4390.18|4390.06|4390.06|4390.18|4390.18|4390.06|4390.06|0
1632905070000|2021-09-29 08:44:30|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1632905130000|2021-09-29 08:45:30|4389.97|4389.97|4388.73|4388.73|4389.97|4389.97|4388.73|4388.73|0
1632905230000|2021-09-29 08:47:10|4387.21|4387.21|4387.84|4387.84|4387.84|4387.84|4387.21|4387.21|0
1632905240000|2021-09-29 08:47:20|4387.97|4387.97|4388.23|4388.23|4388.23|4388.23|4387.97|4387.97|0
1632905260000|2021-09-29 08:47:40|4390.7|4390.7|4394.93|4394.93|4396.17|4396.17|4390.7|4390.7|0
1632905290000|2021-09-29 08:48:10|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1632905320000|2021-09-29 08:48:40|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1632905330000|2021-09-29 08:48:50|4391.34|4391.34|4391.59|4391.59|4391.59|4391.59|4391.34|4391.34|0
1632905340000|2021-09-29 08:49:00|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1632905350000|2021-09-29 08:49:10|4392.71|4392.71|4392.32|4392.32|4392.71|4392.71|4392.32|4392.32|0
1632905360000|2021-09-29 08:49:20|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1632905460000|2021-09-29 08:51:00|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1632905570000|2021-09-29 08:52:50|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|0
1632905580000|2021-09-29 08:53:00|4395.91|4395.91|4395.79|4395.79|4395.91|4395.91|4395.79|4395.79|0
1632905590000|2021-09-29 08:53:10|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1632905600000|2021-09-29 08:53:20|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1632905620000|2021-09-29 08:53:40|4395.28|4395.28|4395.15|4395.15|4395.53|4395.53|4395.15|4395.15|0
1632905630000|2021-09-29 08:53:50|4395.03|4395.03|4397.5|4397.5|4397.5|4397.5|4395.03|4395.03|0
1632905640000|2021-09-29 08:54:00|4398.74|4398.74|4399.98|4399.98|4399.98|4399.98|4398.74|4398.74|0
1632905660000|2021-09-29 08:54:20|4398.74|4398.74|4398.62|4398.62|4398.87|4398.87|4398.62|4398.62|0
1632905670000|2021-09-29 08:54:30|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1632905690000|2021-09-29 08:54:50|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1632905710000|2021-09-29 08:55:10|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1632905750000|2021-09-29 08:55:50|4398.01|4398.01|4398.27|4398.27|4398.27|4398.27|4398.01|4398.01|0
1632905770000|2021-09-29 08:56:10|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1632905800000|2021-09-29 08:56:40|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1632905820000|2021-09-29 08:57:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1632905830000|2021-09-29 08:57:10|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1632905850000|2021-09-29 08:57:30|4398.17|4398.17|4400.65|4400.65|4400.65|4400.65|4398.17|4398.17|0
1632905860000|2021-09-29 08:57:40|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1632905930000|2021-09-29 08:58:50|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|0
1632905950000|2021-09-29 08:59:10|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|0
1632905960000|2021-09-29 08:59:20|4405.1|4405.1|4406.34|4406.34|4406.34|4406.34|4405.1|4405.1|0
1632905980000|2021-09-29 08:59:40|4406.72|4406.72|4406.84|4406.84|4406.97|4406.97|4406.72|4406.72|0
1632905990000|2021-09-29 08:59:50|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1632906000000|2021-09-29 09:00:00|4408.46|4408.46|4408.72|4408.72|4408.72|4408.72|4408.46|4408.46|0
1632906010000|2021-09-29 09:00:10|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1632906030000|2021-09-29 09:00:30|4408.04|4408.04|4408.29|4408.29|4408.29|4408.29|4408.04|4408.04|0
1632906090000|2021-09-29 09:01:30|4408.67|4408.67|4408.8|4408.8|4408.8|4408.8|4408.67|4408.67|0
1632906100000|2021-09-29 09:01:40|4408.93|4408.93|4411.41|4411.41|4411.41|4411.41|4408.93|4408.93|0
1632906140000|2021-09-29 09:02:20|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1632906160000|2021-09-29 09:02:40|4411.02|4411.02|4412.26|4412.26|4412.26|4412.26|4411.02|4411.02|0
1632906180000|2021-09-29 09:03:00|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1632906240000|2021-09-29 09:04:00|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|0
1632906250000|2021-09-29 09:04:10|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|0
1632906300000|2021-09-29 09:05:00|4413.25|4413.25|4413.25|4413.25|4414.49|4414.49|4413.25|4413.25|0
1632906310000|2021-09-29 09:05:10|4413.38|4413.38|4412.99|4412.99|4413.38|4413.38|4412.99|4412.99|0
1632906320000|2021-09-29 09:05:20|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1632906360000|2021-09-29 09:06:00|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1632906380000|2021-09-29 09:06:20|4412.39|4412.39|4412.39|4412.39|4412.52|4412.52|4412.39|4412.39|0
1632906390000|2021-09-29 09:06:30|4412.26|4412.26|4409.78|4409.78|4412.26|4412.26|4409.78|4409.78|0
1632906410000|2021-09-29 09:06:50|4409.53|4409.53|4409.15|4409.15|4409.53|4409.53|4409.15|4409.15|0
1632906430000|2021-09-29 09:07:10|4408.9|4408.9|4410.14|4410.14|4410.14|4410.14|4408.9|4408.9|0
1632906460000|2021-09-29 09:07:40|4408.9|4408.9|4410.14|4410.14|4410.14|4410.14|4408.9|4408.9|0
1632906470000|2021-09-29 09:07:50|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|0
1632906480000|2021-09-29 09:08:00|4409.12|4409.12|4408.87|4408.87|4409.12|4409.12|4408.87|4408.87|0
1632906500000|2021-09-29 09:08:20|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|0
1632906530000|2021-09-29 09:08:50|4408.13|4408.13|4407.63|4407.63|4408.13|4408.13|4407.63|4407.63|0
1632906540000|2021-09-29 09:09:00|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|0
1632906610000|2021-09-29 09:10:10|4406.64|4406.64|4406.51|4406.51|4406.64|4406.64|4406.51|4406.51|0
1632906640000|2021-09-29 09:10:40|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|0
1632906670000|2021-09-29 09:11:10|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|0
1632906690000|2021-09-29 09:11:30|4406.43|4406.43|4406.26|4406.26|4406.43|4406.43|4406.26|4406.26|0
1632906750000|2021-09-29 09:12:30|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1632906760000|2021-09-29 09:12:40|4406.01|4406.01|4405.37|4405.37|4406.01|4406.01|4405.37|4405.37|0
1632906790000|2021-09-29 09:13:10|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|0
1632906800000|2021-09-29 09:13:20|4405.37|4405.37|4405.63|4405.63|4405.63|4405.63|4405.37|4405.37|0
1632906840000|2021-09-29 09:14:00|4404.39|4404.39|4403.78|4403.78|4404.39|4404.39|4403.4|4403.4|0
1632906870000|2021-09-29 09:14:30|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1632906910000|2021-09-29 09:15:10|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1632906940000|2021-09-29 09:15:40|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|0
1632906950000|2021-09-29 09:15:50|4403.02|4403.02|4402.64|4402.64|4403.02|4403.02|4402.64|4402.64|0
1632907010000|2021-09-29 09:16:50|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1632907020000|2021-09-29 09:17:00|4401.27|4401.27|4400.03|4400.03|4401.27|4401.27|4400.03|4400.03|0
1632907050000|2021-09-29 09:17:30|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1632907060000|2021-09-29 09:17:40|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|0
1632907070000|2021-09-29 09:17:50|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1632907080000|2021-09-29 09:18:00|4400.25|4400.25|4399.01|4399.01|4400.25|4400.25|4399.01|4399.01|0
1632907090000|2021-09-29 09:18:10|4398.5|4398.5|4397.26|4397.26|4398.5|4398.5|4397.26|4397.26|0
1632907110000|2021-09-29 09:18:30|4397.13|4397.13|4398.63|4398.63|4398.63|4398.63|4397.13|4397.13|0
1632907140000|2021-09-29 09:19:00|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|0
1632907180000|2021-09-29 09:19:40|4397.01|4397.01|4396.88|4396.88|4397.01|4397.01|4396.88|4396.88|0
1632907200000|2021-09-29 09:20:00|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1632907210000|2021-09-29 09:20:10|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1632907220000|2021-09-29 09:20:20|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1632907250000|2021-09-29 09:20:50|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1632907260000|2021-09-29 09:21:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1632907310000|2021-09-29 09:21:50|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1632907320000|2021-09-29 09:22:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1632907350000|2021-09-29 09:22:30|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1632907370000|2021-09-29 09:22:50|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|0
1632907380000|2021-09-29 09:23:00|4395.68|4395.68|4397.05|4397.05|4397.05|4397.05|4395.68|4395.68|0
1632907390000|2021-09-29 09:23:10|4396.92|4396.92|4398.16|4398.16|4398.16|4398.16|4396.92|4396.92|0
1632907440000|2021-09-29 09:24:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1632907450000|2021-09-29 09:24:10|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1632907480000|2021-09-29 09:24:40|4396.19|4396.19|4396.06|4396.06|4396.19|4396.19|4396.06|4396.06|0
1632907500000|2021-09-29 09:25:00|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1632907550000|2021-09-29 09:25:50|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1632907560000|2021-09-29 09:26:00|4398.41|4398.41|4397.17|4397.17|4398.41|4398.41|4397.17|4397.17|0
1632907650000|2021-09-29 09:27:30|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|0
1632907660000|2021-09-29 09:27:40|4396.58|4396.58|4396.71|4396.71|4396.71|4396.71|4396.58|4396.58|0
1632907710000|2021-09-29 09:28:30|4396.58|4396.58|4399.06|4399.06|4399.06|4399.06|4396.58|4396.58|0
1632907730000|2021-09-29 09:28:50|4399.31|4399.31|4399.48|4399.48|4399.48|4399.48|4399.31|4399.31|0
1632907740000|2021-09-29 09:29:00|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1632907760000|2021-09-29 09:29:20|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1632907780000|2021-09-29 09:29:40|4400.37|4400.37|4400.5|4400.5|4400.5|4400.5|4400.37|4400.37|0
1632907790000|2021-09-29 09:29:50|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1632907800000|2021-09-29 09:30:00|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1632907820000|2021-09-29 09:30:20|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|0
1632907830000|2021-09-29 09:30:30|4403.96|4403.96|4405.33|4405.33|4406.44|4406.44|4403.96|4403.96|0
1632907870000|2021-09-29 09:31:10|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|0
1632907890000|2021-09-29 09:31:30|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1632907920000|2021-09-29 09:32:00|4402.85|4402.85|4403.1|4403.1|4403.1|4403.1|4402.85|4402.85|0
1632907930000|2021-09-29 09:32:10|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1632907960000|2021-09-29 09:32:40|4403.1|4403.1|4402.85|4402.85|4403.1|4403.1|4402.85|4402.85|0
1632907970000|2021-09-29 09:32:50|4404.09|4404.09|4402.85|4402.85|4404.09|4404.09|4402.85|4402.85|0
1632908020000|2021-09-29 09:33:40|4402.6|4402.6|4402.47|4402.47|4402.6|4402.6|4402.47|4402.47|0
1632908040000|2021-09-29 09:34:00|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1632908060000|2021-09-29 09:34:20|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1632908080000|2021-09-29 09:34:40|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1632908110000|2021-09-29 09:35:10|4403.33|4403.33|4402.09|4402.09|4403.33|4403.33|4402.09|4402.09|0
1632908140000|2021-09-29 09:35:40|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1632908150000|2021-09-29 09:35:50|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|0
1632908160000|2021-09-29 09:36:00|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1632908170000|2021-09-29 09:36:10|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1632908220000|2021-09-29 09:37:00|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1632908250000|2021-09-29 09:37:30|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1632908280000|2021-09-29 09:38:00|4400.81|4400.81|4401.06|4401.06|4401.06|4401.06|4400.81|4400.81|0
1632908300000|2021-09-29 09:38:20|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1632908320000|2021-09-29 09:38:40|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1632908340000|2021-09-29 09:39:00|4402.3|4402.3|4402.55|4402.55|4402.55|4402.55|4402.3|4402.3|0
1632908350000|2021-09-29 09:39:10|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|0
1632908420000|2021-09-29 09:40:20|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1632908450000|2021-09-29 09:40:50|4402.68|4402.68|4402.55|4402.55|4402.68|4402.68|4402.55|4402.55|0
1632908470000|2021-09-29 09:41:10|4402.81|4402.81|4402.55|4402.55|4402.81|4402.81|4402.55|4402.55|0
1632908480000|2021-09-29 09:41:20|4402.93|4402.93|4404.68|4404.68|4404.68|4404.68|4402.93|4402.93|0
1632908490000|2021-09-29 09:41:30|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|0
1632908500000|2021-09-29 09:41:40|4406.05|4406.05|4405.67|4405.67|4406.05|4406.05|4405.67|4405.67|0
1632908510000|2021-09-29 09:41:50|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|0
1632908520000|2021-09-29 09:42:00|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|0
1632908560000|2021-09-29 09:42:40|4405.79|4405.79|4408.27|4408.27|4408.27|4408.27|4405.79|4405.79|0
1632908600000|2021-09-29 09:43:20|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|0
1632908640000|2021-09-29 09:44:00|4408.65|4408.65|4408.53|4408.53|4408.78|4408.78|4408.53|4408.53|0
1632908660000|2021-09-29 09:44:20|4406.05|4406.05|4404.81|4404.81|4406.05|4406.05|4404.81|4404.81|0
1632908670000|2021-09-29 09:44:30|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1632908700000|2021-09-29 09:45:00|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|0
1632908710000|2021-09-29 09:45:10|4406.05|4406.05|4404.81|4404.81|4406.05|4406.05|4404.81|4404.81|0
1632908720000|2021-09-29 09:45:20|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|0
1632908740000|2021-09-29 09:45:40|4404.3|4404.3|4404.43|4404.43|4404.43|4404.43|4404.3|4404.3|0
1632908820000|2021-09-29 09:47:00|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|0
1632908920000|2021-09-29 09:48:40|4405.67|4405.67|4404.43|4404.43|4405.67|4405.67|4404.43|4404.43|0
1632908940000|2021-09-29 09:49:00|4404.3|4404.3|4404.05|4404.05|4404.43|4404.43|4404.05|4404.05|0
1632908990000|2021-09-29 09:49:50|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1632909010000|2021-09-29 09:50:10|4402.93|4402.93|4402.43|4402.43|4402.93|4402.93|4402.43|4402.43|0
1632909070000|2021-09-29 09:51:10|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|0
1632909090000|2021-09-29 09:51:30|4404.05|4404.05|4405.54|4405.54|4405.54|4405.54|4404.05|4404.05|0
1632909120000|2021-09-29 09:52:00|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1632909130000|2021-09-29 09:52:10|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1632909150000|2021-09-29 09:52:30|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|0
1632909210000|2021-09-29 09:53:30|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1632909220000|2021-09-29 09:53:40|4405.41|4405.41|4405.54|4405.54|4405.54|4405.54|4405.41|4405.41|0
1632909230000|2021-09-29 09:53:50|4405.67|4405.67|4405.67|4405.67|4405.79|4405.79|4405.67|4405.67|0
1632909260000|2021-09-29 09:54:20|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|0
1632909330000|2021-09-29 09:55:30|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|0
1632909350000|2021-09-29 09:55:50|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1632909370000|2021-09-29 09:56:10|4405.67|4405.67|4405.92|4405.92|4405.92|4405.92|4405.67|4405.67|0
1632909380000|2021-09-29 09:56:20|4406.17|4406.17|4406.94|4406.94|4407.06|4407.06|4406.17|4406.17|0
1632909390000|2021-09-29 09:56:30|4406.81|4406.81|4406.3|4406.3|4406.81|4406.81|4406.3|4406.3|0
1632909400000|2021-09-29 09:56:40|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1632909420000|2021-09-29 09:57:00|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1632909480000|2021-09-29 09:58:00|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|0
1632909490000|2021-09-29 09:58:10|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|0
1632909540000|2021-09-29 09:59:00|4404.89|4404.89|4404.38|4404.38|4404.89|4404.89|4404.38|4404.38|0
1632909590000|2021-09-29 09:59:50|4404.13|4404.13|4403.75|4403.75|4404.13|4404.13|4403.49|4403.49|0
1632909640000|2021-09-29 10:00:40|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|0
1632909650000|2021-09-29 10:00:50|4402.86|4402.86|4402.73|4402.73|4403.11|4403.11|4402.73|4402.73|0
1632909690000|2021-09-29 10:01:30|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1632909710000|2021-09-29 10:01:50|4402.35|4402.35|4401.84|4401.84|4402.35|4402.35|4401.84|4401.84|0
1632909740000|2021-09-29 10:02:20|4402.48|4402.48|4402.99|4402.99|4402.99|4402.99|4402.48|4402.48|0
1632909750000|2021-09-29 10:02:30|4403.24|4403.24|4403.62|4403.62|4403.62|4403.62|4403.24|4403.24|0
1632909770000|2021-09-29 10:02:50|4403.11|4403.11|4404.35|4404.35|4404.35|4404.35|4403.11|4403.11|0
1632909820000|2021-09-29 10:03:40|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|0
1632909830000|2021-09-29 10:03:50|4403.76|4403.76|4403.5|4403.5|4403.76|4403.76|4403.5|4403.5|0
1632909860000|2021-09-29 10:04:20|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|0
1632909870000|2021-09-29 10:04:30|4404.1|4404.1|4404.27|4404.27|4404.27|4404.27|4404.1|4404.1|0
1632909880000|2021-09-29 10:04:40|4404.44|4404.44|4403.2|4403.2|4404.44|4404.44|4403.2|4403.2|0
1632909910000|2021-09-29 10:05:10|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1632909960000|2021-09-29 10:06:00|4403.58|4403.58|4404.95|4404.95|4404.95|4404.95|4403.58|4403.58|0
1632909970000|2021-09-29 10:06:10|4404.82|4404.82|4405.89|4405.89|4405.89|4405.89|4404.65|4404.65|0
1632910010000|2021-09-29 10:06:50|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|0
1632910030000|2021-09-29 10:07:10|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|0
1632910080000|2021-09-29 10:08:00|4408.62|4408.62|4407.13|4407.13|4408.62|4408.62|4407.13|4407.13|0
1632910100000|2021-09-29 10:08:20|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|0
1632910110000|2021-09-29 10:08:30|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|0
1632910160000|2021-09-29 10:09:20|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1632910170000|2021-09-29 10:09:30|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|0
1632910200000|2021-09-29 10:10:00|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1632910230000|2021-09-29 10:10:30|4405.68|4405.68|4406.19|4406.19|4406.19|4406.19|4405.68|4405.68|0
1632910240000|2021-09-29 10:10:40|4406.06|4406.06|4404.82|4404.82|4406.06|4406.06|4404.82|4404.82|0
1632910260000|2021-09-29 10:11:00|4403.58|4403.58|4402.34|4402.34|4403.58|4403.58|4402.34|4402.34|0
1632910280000|2021-09-29 10:11:20|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1632910290000|2021-09-29 10:11:30|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1632910310000|2021-09-29 10:11:50|4403.28|4403.28|4402.04|4402.04|4403.28|4403.28|4402.04|4402.04|0
1632910330000|2021-09-29 10:12:10|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1632910340000|2021-09-29 10:12:20|4402.78|4402.78|4404.02|4404.02|4404.02|4404.02|4402.78|4402.78|0
1632910350000|2021-09-29 10:12:30|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1632910360000|2021-09-29 10:12:40|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1632910370000|2021-09-29 10:12:50|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1632910490000|2021-09-29 10:14:50|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1632910500000|2021-09-29 10:15:00|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1632910520000|2021-09-29 10:15:20|4407.05|4407.05|4408.29|4408.29|4408.29|4408.29|4407.05|4407.05|0
1632910530000|2021-09-29 10:15:30|4409.53|4409.53|4410.9|4410.9|4410.9|4410.9|4409.53|4409.53|0
1632910650000|2021-09-29 10:17:30|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1632910690000|2021-09-29 10:18:10|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1632910710000|2021-09-29 10:18:30|4411.76|4411.76|4415.47|4415.47|4415.47|4415.47|4411.76|4411.76|0
1632910720000|2021-09-29 10:18:40|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1632910740000|2021-09-29 10:19:00|4416.2|4416.2|4417.44|4417.44|4417.44|4417.44|4416.2|4416.2|0
1632910750000|2021-09-29 10:19:10|4416.2|4416.2|4417.19|4417.19|4417.19|4417.19|4415.95|4415.95|0
1632910760000|2021-09-29 10:19:20|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1632910770000|2021-09-29 10:19:30|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|0
1632910810000|2021-09-29 10:20:10|4418.81|4418.81|4418.81|4418.81|4418.81|4418.81|4418.81|4418.81|0
1632910830000|2021-09-29 10:20:30|4418.56|4418.56|4418.43|4418.43|4418.56|4418.56|4418.43|4418.43|0
1632910840000|2021-09-29 10:20:40|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|0
1632910850000|2021-09-29 10:20:50|4419.79|4419.79|4418.68|4418.68|4419.79|4419.79|4418.56|4418.56|0
1632910860000|2021-09-29 10:21:00|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|0
1632910880000|2021-09-29 10:21:20|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1632910920000|2021-09-29 10:22:00|4417.7|4417.7|4418.56|4418.56|4418.94|4418.94|4417.7|4417.7|0
1632910950000|2021-09-29 10:22:30|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|0
1632910970000|2021-09-29 10:22:50|4417.67|4417.67|4417.29|4417.29|4417.67|4417.67|4417.29|4417.29|0
1632910980000|2021-09-29 10:23:00|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1632910990000|2021-09-29 10:23:10|4414.81|4414.81|4413.57|4413.57|4414.81|4414.81|4413.57|4413.57|0
1632911000000|2021-09-29 10:23:20|4413.06|4413.06|4412.93|4412.93|4413.06|4413.06|4412.93|4412.93|0
1632911030000|2021-09-29 10:23:50|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1632911040000|2021-09-29 10:24:00|4413.92|4413.92|4413.16|4413.16|4413.92|4413.92|4413.16|4413.16|0
1632911060000|2021-09-29 10:24:20|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1632911100000|2021-09-29 10:25:00|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1632911130000|2021-09-29 10:25:30|4415.89|4415.89|4416.57|4416.57|4416.69|4416.69|4415.89|4415.89|0
1632911160000|2021-09-29 10:26:00|4414.09|4414.09|4412.6|4412.6|4414.09|4414.09|4412.6|4412.6|0
1632911250000|2021-09-29 10:27:30|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|0
1632911280000|2021-09-29 10:28:00|4413.58|4413.58|4413.71|4413.71|4413.71|4413.71|4413.45|4413.45|0
1632911300000|2021-09-29 10:28:20|4413.96|4413.96|4413.83|4413.83|4413.96|4413.96|4413.83|4413.83|0
1632911320000|2021-09-29 10:28:40|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|0
1632911330000|2021-09-29 10:28:50|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|0
1632911340000|2021-09-29 10:29:00|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|0
1632911360000|2021-09-29 10:29:20|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1632911390000|2021-09-29 10:29:50|4416.69|4416.69|4416.69|4416.69|4416.82|4416.82|4416.69|4416.69|0
1632911420000|2021-09-29 10:30:20|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1632911430000|2021-09-29 10:30:30|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|0
1632911450000|2021-09-29 10:30:50|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1632911500000|2021-09-29 10:31:40|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1632911560000|2021-09-29 10:32:40|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1632911570000|2021-09-29 10:32:50|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|0
1632911580000|2021-09-29 10:33:00|4410.72|4410.72|4410.59|4410.59|4410.72|4410.72|4410.59|4410.59|0
1632911620000|2021-09-29 10:33:40|4410.47|4410.47|4410.59|4410.59|4410.59|4410.59|4410.47|4410.47|0
1632911640000|2021-09-29 10:34:00|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|0
1632911650000|2021-09-29 10:34:10|4410.59|4410.59|4410.34|4410.34|4410.59|4410.59|4410.34|4410.34|0
1632911670000|2021-09-29 10:34:30|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|0
1632911710000|2021-09-29 10:35:10|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|0
1632911790000|2021-09-29 10:36:30|4409.23|4409.23|4409.48|4409.48|4409.48|4409.48|4409.23|4409.23|0
1632911800000|2021-09-29 10:36:40|4409.23|4409.23|4409.48|4409.48|4409.48|4409.48|4409.23|4409.23|0
1632911820000|2021-09-29 10:37:00|4409.35|4409.35|4408.41|4408.41|4409.35|4409.35|4408.41|4408.41|0
1632911830000|2021-09-29 10:37:10|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1632911840000|2021-09-29 10:37:20|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1632911850000|2021-09-29 10:37:30|4408.58|4408.58|4408.76|4408.76|4408.76|4408.76|4408.58|4408.58|0
1632911880000|2021-09-29 10:38:00|4410|4410|4410|4410|4410|4410|4410|4410|0
1632911910000|2021-09-29 10:38:30|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1632911920000|2021-09-29 10:38:40|4409.87|4409.87|4410.12|4410.12|4410.12|4410.12|4409.87|4409.87|0
1632911930000|2021-09-29 10:38:50|4411.36|4411.36|4411.74|4411.74|4411.74|4411.74|4411.36|4411.36|0
1632911960000|2021-09-29 10:39:20|4412.98|4412.98|4413.49|4413.49|4413.49|4413.49|4412.98|4412.98|0
1632911970000|2021-09-29 10:39:30|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1632912000000|2021-09-29 10:40:00|4413.92|4413.92|4414.26|4414.26|4414.26|4414.26|4413.92|4413.92|0
1632912020000|2021-09-29 10:40:20|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|0
1632912070000|2021-09-29 10:41:10|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1632912080000|2021-09-29 10:41:20|4417.75|4417.75|4418.14|4418.14|4418.14|4418.14|4417.75|4417.75|0
1632912090000|2021-09-29 10:41:30|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|0
1632912150000|2021-09-29 10:42:30|4418.39|4418.39|4418.52|4418.52|4418.52|4418.52|4418.39|4418.39|0
1632912160000|2021-09-29 10:42:40|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|0
1632912170000|2021-09-29 10:42:50|4421.12|4421.12|4419.37|4419.37|4422.36|4422.36|4419.37|4419.37|0
1632912180000|2021-09-29 10:43:00|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1632912200000|2021-09-29 10:43:20|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1632912240000|2021-09-29 10:44:00|4415.15|4415.15|4415.02|4415.02|4415.15|4415.15|4415.02|4415.02|0
1632912270000|2021-09-29 10:44:30|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1632912310000|2021-09-29 10:45:10|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|0
1632912320000|2021-09-29 10:45:20|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|0
1632912380000|2021-09-29 10:46:20|4414.39|4414.39|4414.26|4414.26|4414.39|4414.39|4414.26|4414.26|0
1632912390000|2021-09-29 10:46:30|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|0
1632912440000|2021-09-29 10:47:20|4413.5|4413.5|4413.37|4413.37|4413.5|4413.5|4413.37|4413.37|0
1632912450000|2021-09-29 10:47:30|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|0
1632912460000|2021-09-29 10:47:40|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|0
1632912480000|2021-09-29 10:48:00|4414.23|4414.23|4413.85|4413.85|4414.23|4414.23|4413.85|4413.85|0
1632912490000|2021-09-29 10:48:10|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|0
1632912560000|2021-09-29 10:49:20|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|0
1632912570000|2021-09-29 10:49:30|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|0
1632912590000|2021-09-29 10:49:50|4416.07|4416.07|4416.2|4416.2|4416.2|4416.2|4416.07|4416.07|0
1632912600000|2021-09-29 10:50:00|4416.33|4416.33|4417.09|4417.09|4417.09|4417.09|4416.33|4416.33|0
1632912610000|2021-09-29 10:50:10|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1632912630000|2021-09-29 10:50:30|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1632912640000|2021-09-29 10:50:40|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1632912650000|2021-09-29 10:50:50|4415.85|4415.85|4416.1|4416.1|4416.1|4416.1|4415.85|4415.85|0
1632912660000|2021-09-29 10:51:00|4416.23|4416.23|4415.98|4415.98|4416.23|4416.23|4415.98|4415.98|0
1632912710000|2021-09-29 10:51:50|4416.1|4416.1|4416.36|4416.36|4416.36|4416.36|4416.1|4416.1|0
1632912740000|2021-09-29 10:52:20|4416.48|4416.48|4416.99|4416.99|4416.99|4416.99|4416.48|4416.48|0
1632912750000|2021-09-29 10:52:30|4417.12|4417.12|4417.25|4417.25|4417.25|4417.25|4417.12|4417.12|0
1632912770000|2021-09-29 10:52:50|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|0
1632912790000|2021-09-29 10:53:10|4417.25|4417.25|4416.87|4416.87|4417.25|4417.25|4416.87|4416.87|0
1632912800000|2021-09-29 10:53:20|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1632912870000|2021-09-29 10:54:30|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1632912880000|2021-09-29 10:54:40|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1632912930000|2021-09-29 10:55:30|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|0
1632912940000|2021-09-29 10:55:40|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|0
1632912950000|2021-09-29 10:55:50|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|0
1632912960000|2021-09-29 10:56:00|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|0
1632912980000|2021-09-29 10:56:20|4416.71|4416.71|4416.88|4416.88|4416.88|4416.88|4416.71|4416.71|0
1632913020000|2021-09-29 10:57:00|4415.64|4415.64|4414.4|4414.4|4415.64|4415.64|4414.4|4414.4|0
1632913030000|2021-09-29 10:57:10|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1632913060000|2021-09-29 10:57:40|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1632913090000|2021-09-29 10:58:10|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|0
1632913110000|2021-09-29 10:58:30|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|0
1632913140000|2021-09-29 10:59:00|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1632913170000|2021-09-29 10:59:30|4412.65|4412.65|4411.76|4411.76|4412.65|4412.65|4411.76|4411.76|0
1632913180000|2021-09-29 10:59:40|4411.89|4411.89|4412.02|4412.02|4412.02|4412.02|4411.89|4411.89|0
1632913200000|2021-09-29 11:00:00|4413.26|4413.26|4413.51|4413.51|4413.51|4413.51|4413.26|4413.26|0
1632913210000|2021-09-29 11:00:10|4414.75|4414.75|4416.24|4416.24|4416.24|4416.24|4414.75|4414.75|0
1632913300000|2021-09-29 11:01:40|4416.62|4416.62|4417.13|4417.13|4417.13|4417.13|4416.62|4416.62|0
1632913320000|2021-09-29 11:02:00|4416.88|4416.88|4417.13|4417.13|4417.13|4417.13|4416.88|4416.88|0
1632913340000|2021-09-29 11:02:20|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1632913370000|2021-09-29 11:02:50|4414.65|4414.65|4414.4|4414.4|4414.65|4414.65|4414.4|4414.4|0
1632913390000|2021-09-29 11:03:10|4414.27|4414.27|4414.15|4414.15|4414.27|4414.27|4414.15|4414.15|0
1632913410000|2021-09-29 11:03:30|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1632913420000|2021-09-29 11:03:40|4411.79|4411.79|4412.18|4412.18|4412.18|4412.18|4411.79|4411.79|0
1632913480000|2021-09-29 11:04:40|4412.01|4412.01|4411.84|4411.84|4412.01|4412.01|4411.84|4411.84|0
1632913490000|2021-09-29 11:04:50|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1632913580000|2021-09-29 11:06:20|4410.34|4410.34|4409.1|4409.1|4410.34|4410.34|4409.1|4409.1|0
1632913620000|2021-09-29 11:07:00|4409.48|4409.48|4409.36|4409.36|4409.48|4409.48|4409.23|4409.23|0
1632913690000|2021-09-29 11:08:10|4409.61|4409.61|4408.5|4408.5|4409.61|4409.61|4408.37|4408.37|0
1632913760000|2021-09-29 11:09:20|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1632913790000|2021-09-29 11:09:50|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|0
1632913800000|2021-09-29 11:10:00|4406.79|4406.79|4408.03|4408.03|4408.03|4408.03|4406.79|4406.79|0
1632913860000|2021-09-29 11:11:00|4408.67|4408.67|4408.79|4408.79|4408.79|4408.79|4408.67|4408.67|0
1632913870000|2021-09-29 11:11:10|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1632913910000|2021-09-29 11:11:50|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1632914110000|2021-09-29 11:15:10|4410.03|4410.03|4409.91|4409.91|4410.03|4410.03|4409.91|4409.91|0
1632914120000|2021-09-29 11:15:20|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|0
1632914130000|2021-09-29 11:15:30|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|0
1632914180000|2021-09-29 11:16:20|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1632914190000|2021-09-29 11:16:30|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1632914210000|2021-09-29 11:16:50|4408.67|4408.67|4409.91|4409.91|4409.91|4409.91|4408.67|4408.67|0
1632914220000|2021-09-29 11:17:00|4409.52|4409.52|4409.4|4409.4|4409.52|4409.52|4409.4|4409.4|0
1632914260000|2021-09-29 11:17:40|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1632914290000|2021-09-29 11:18:10|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|0
1632914300000|2021-09-29 11:18:20|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1632914320000|2021-09-29 11:18:40|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|0
1632914420000|2021-09-29 11:20:20|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1632914430000|2021-09-29 11:20:30|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|0
1632914450000|2021-09-29 11:20:50|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1632914510000|2021-09-29 11:21:50|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1632914540000|2021-09-29 11:22:20|4406.76|4406.76|4405.52|4405.52|4406.76|4406.76|4405.52|4405.52|0
1632914640000|2021-09-29 11:24:00|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1632914680000|2021-09-29 11:24:40|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|0
1632914700000|2021-09-29 11:25:00|4402.92|4402.92|4402.16|4402.16|4402.92|4402.92|4402.16|4402.16|0
1632914730000|2021-09-29 11:25:30|4403.39|4403.39|4403.39|4403.39|4404.63|4404.63|4403.39|4403.39|0
1632914750000|2021-09-29 11:25:50|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|0
1632914760000|2021-09-29 11:26:00|4404.89|4404.89|4403.65|4403.65|4404.89|4404.89|4403.65|4403.65|0
1632914830000|2021-09-29 11:27:10|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1632914840000|2021-09-29 11:27:20|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1632914890000|2021-09-29 11:28:10|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1632915000000|2021-09-29 11:30:00|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1632915010000|2021-09-29 11:30:10|4403.78|4403.78|4403.9|4403.9|4403.9|4403.9|4403.78|4403.78|0
1632915020000|2021-09-29 11:30:20|4404.03|4404.03|4403.9|4403.9|4404.03|4404.03|4403.9|4403.9|0
1632915140000|2021-09-29 11:32:20|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1632915150000|2021-09-29 11:32:30|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1632915160000|2021-09-29 11:32:40|4403.52|4403.52|4403.14|4403.14|4403.52|4403.52|4403.14|4403.14|0
1632915230000|2021-09-29 11:33:50|4405.62|4405.62|4404.38|4404.38|4405.62|4405.62|4404.38|4404.38|0
1632915240000|2021-09-29 11:34:00|4404.13|4404.13|4402|4402|4404.25|4404.25|4402|4402|0
1632915270000|2021-09-29 11:34:30|4402.17|4402.17|4402|4402|4402.17|4402.17|4402|4402|0
1632915300000|2021-09-29 11:35:00|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|0
1632915340000|2021-09-29 11:35:40|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1632915370000|2021-09-29 11:36:10|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1632915390000|2021-09-29 11:36:30|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|0
1632915420000|2021-09-29 11:37:00|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1632915430000|2021-09-29 11:37:10|4399.52|4399.52|4399.14|4399.14|4399.52|4399.52|4399.14|4399.14|0
1632915510000|2021-09-29 11:38:30|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1632915540000|2021-09-29 11:39:00|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1632915560000|2021-09-29 11:39:20|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1632915570000|2021-09-29 11:39:30|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1632915580000|2021-09-29 11:39:40|4397.22|4397.22|4395.98|4395.98|4397.22|4397.22|4395.98|4395.98|0
1632915600000|2021-09-29 11:40:00|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|0
1632915610000|2021-09-29 11:40:10|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1632915620000|2021-09-29 11:40:20|4395.6|4395.6|4395.73|4395.73|4395.73|4395.73|4395.6|4395.6|0
1632915630000|2021-09-29 11:40:30|4395.98|4395.98|4396.11|4396.11|4396.11|4396.11|4395.98|4395.98|0
1632915660000|2021-09-29 11:41:00|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|0
1632915680000|2021-09-29 11:41:20|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1632915690000|2021-09-29 11:41:30|4397.35|4397.35|4397.73|4397.73|4397.73|4397.73|4397.35|4397.35|0
1632915700000|2021-09-29 11:41:40|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1632915710000|2021-09-29 11:41:50|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1632915740000|2021-09-29 11:42:20|4395.25|4395.25|4395.12|4395.12|4395.25|4395.25|4395.12|4395.12|0
1632915770000|2021-09-29 11:42:50|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1632915840000|2021-09-29 11:44:00|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|0
1632915860000|2021-09-29 11:44:20|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1632915870000|2021-09-29 11:44:30|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1632915890000|2021-09-29 11:44:50|4398.07|4398.07|4398.32|4398.32|4398.32|4398.32|4398.07|4398.07|0
1632915900000|2021-09-29 11:45:00|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1632915910000|2021-09-29 11:45:10|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1632915960000|2021-09-29 11:46:00|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1632916020000|2021-09-29 11:47:00|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1632916040000|2021-09-29 11:47:20|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1632916060000|2021-09-29 11:47:40|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1632916100000|2021-09-29 11:48:20|4402.29|4402.29|4402.42|4402.42|4402.42|4402.42|4402.17|4402.17|0
1632916110000|2021-09-29 11:48:30|4402.55|4402.55|4402.68|4402.68|4402.68|4402.68|4402.55|4402.55|0
1632916120000|2021-09-29 11:48:40|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1632916200000|2021-09-29 11:50:00|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1632916210000|2021-09-29 11:50:10|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|0
1632916220000|2021-09-29 11:50:20|4403.69|4403.69|4404.07|4404.07|4404.07|4404.07|4403.69|4403.69|0
1632916240000|2021-09-29 11:50:40|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1632916250000|2021-09-29 11:50:50|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|0
1632916320000|2021-09-29 11:52:00|4404.45|4404.45|4403.82|4403.82|4404.45|4404.45|4403.82|4403.82|0
1632916340000|2021-09-29 11:52:20|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|0
1632916380000|2021-09-29 11:53:00|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1632916390000|2021-09-29 11:53:10|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1632916410000|2021-09-29 11:53:30|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1632916440000|2021-09-29 11:54:00|4400.24|4400.24|4399|4399|4400.24|4400.24|4399|4399|0
1632916450000|2021-09-29 11:54:10|4397.76|4397.76|4397.59|4397.59|4397.76|4397.76|4397.59|4397.59|0
1632916470000|2021-09-29 11:54:30|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1632916500000|2021-09-29 11:55:00|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1632916510000|2021-09-29 11:55:10|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1632916540000|2021-09-29 11:55:40|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1632916570000|2021-09-29 11:56:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1632916640000|2021-09-29 11:57:20|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1632916660000|2021-09-29 11:57:40|4396.48|4396.48|4396.35|4396.35|4396.48|4396.48|4396.35|4396.35|0
1632916730000|2021-09-29 11:58:50|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1632916790000|2021-09-29 11:59:50|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1632916820000|2021-09-29 12:00:20|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1632916920000|2021-09-29 12:02:00|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1632916980000|2021-09-29 12:03:00|4399.21|4399.21|4401.69|4401.69|4401.69|4401.69|4399.21|4399.21|0
1632917040000|2021-09-29 12:04:00|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1632917060000|2021-09-29 12:04:20|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1632917070000|2021-09-29 12:04:30|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1632917090000|2021-09-29 12:04:50|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1632917140000|2021-09-29 12:05:40|4402.2|4402.2|4402.33|4402.33|4402.33|4402.33|4402.2|4402.2|0
1632917160000|2021-09-29 12:06:00|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1632917200000|2021-09-29 12:06:40|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1632917220000|2021-09-29 12:07:00|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1632917230000|2021-09-29 12:07:10|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1632917260000|2021-09-29 12:07:40|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1632917340000|2021-09-29 12:09:00|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1632917380000|2021-09-29 12:09:40|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1632917390000|2021-09-29 12:09:50|4402.33|4402.33|4402.2|4402.2|4402.33|4402.33|4402.2|4402.2|0
1632917410000|2021-09-29 12:10:10|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1632917530000|2021-09-29 12:12:10|4401.09|4401.09|4400.83|4400.83|4401.09|4401.09|4400.83|4400.83|0
1632917550000|2021-09-29 12:12:30|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1632917570000|2021-09-29 12:12:50|4402.33|4402.33|4402.45|4402.45|4402.45|4402.45|4402.33|4402.33|0
1632917590000|2021-09-29 12:13:10|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1632917600000|2021-09-29 12:13:20|4401.59|4401.59|4401.85|4401.85|4401.85|4401.85|4401.59|4401.59|0
1632917610000|2021-09-29 12:13:30|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1632917630000|2021-09-29 12:13:50|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1632917660000|2021-09-29 12:14:20|4404.48|4404.48|4404.23|4404.23|4404.48|4404.48|4404.23|4404.23|0
1632917670000|2021-09-29 12:14:30|4404.36|4404.36|4403.85|4403.85|4404.36|4404.36|4403.85|4403.85|0
1632917680000|2021-09-29 12:14:40|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1632917690000|2021-09-29 12:14:50|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1632917720000|2021-09-29 12:15:20|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1632917730000|2021-09-29 12:15:30|4402.66|4402.66|4402.54|4402.54|4402.66|4402.66|4402.54|4402.54|0
1632917770000|2021-09-29 12:16:10|4402.28|4402.28|4400.66|4400.66|4402.28|4402.28|4400.66|4400.66|0
1632917780000|2021-09-29 12:16:20|4401.9|4401.9|4401.52|4401.52|4402.03|4402.03|4401.52|4401.52|0
1632917810000|2021-09-29 12:16:50|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1632917820000|2021-09-29 12:17:00|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1632917830000|2021-09-29 12:17:10|4401.14|4401.14|4398.66|4398.66|4401.14|4401.14|4398.66|4398.66|0
1632917860000|2021-09-29 12:17:40|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1632917880000|2021-09-29 12:18:00|4399.77|4399.77|4400.15|4400.15|4400.15|4400.15|4399.77|4399.77|0
1632917890000|2021-09-29 12:18:10|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1632917910000|2021-09-29 12:18:30|4400.15|4400.15|4400.28|4400.28|4400.28|4400.28|4400.15|4400.15|0
1632917950000|2021-09-29 12:19:10|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1632917960000|2021-09-29 12:19:20|4398.79|4398.79|4398.53|4398.53|4398.79|4398.79|4398.53|4398.53|0
1632918000000|2021-09-29 12:20:00|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1632918070000|2021-09-29 12:21:10|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1632918090000|2021-09-29 12:21:30|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1632918100000|2021-09-29 12:21:40|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1632918140000|2021-09-29 12:22:20|4396.35|4396.35|4397.59|4397.59|4397.59|4397.59|4396.35|4396.35|0
1632918190000|2021-09-29 12:23:10|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1632918230000|2021-09-29 12:23:50|4397.29|4397.29|4396.06|4396.06|4397.29|4397.29|4396.06|4396.06|0
1632918260000|2021-09-29 12:24:20|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1632918290000|2021-09-29 12:24:50|4396.1|4396.1|4395.97|4395.97|4396.1|4396.1|4395.97|4395.97|0
1632918370000|2021-09-29 12:26:10|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1632918410000|2021-09-29 12:26:50|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1632918420000|2021-09-29 12:27:00|4395.11|4395.11|4395.62|4395.62|4395.62|4395.62|4395.11|4395.11|0
1632918440000|2021-09-29 12:27:20|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1632918480000|2021-09-29 12:28:00|4396.99|4396.99|4397.11|4397.11|4397.11|4397.11|4396.99|4396.99|0
1632918490000|2021-09-29 12:28:10|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1632918520000|2021-09-29 12:28:40|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|0
1632918540000|2021-09-29 12:29:00|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1632918560000|2021-09-29 12:29:20|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|0
1632918580000|2021-09-29 12:29:40|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|0
1632918590000|2021-09-29 12:29:50|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|0
1632918610000|2021-09-29 12:30:10|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1632918620000|2021-09-29 12:30:20|4397.71|4397.71|4397.84|4397.84|4397.84|4397.84|4397.71|4397.71|0
1632918680000|2021-09-29 12:31:20|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1632918730000|2021-09-29 12:32:10|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1632918740000|2021-09-29 12:32:20|4395.36|4395.36|4396.72|4396.72|4396.72|4396.72|4395.36|4395.36|0
1632918750000|2021-09-29 12:32:30|4396.85|4396.85|4396.72|4396.72|4396.85|4396.85|4396.6|4396.6|0
1632918790000|2021-09-29 12:33:10|4395.48|4395.48|4394.25|4394.25|4395.48|4395.48|4394.25|4394.25|0
1632918800000|2021-09-29 12:33:20|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1632918820000|2021-09-29 12:33:40|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1632918830000|2021-09-29 12:33:50|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|0
1632918840000|2021-09-29 12:34:00|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1632918920000|2021-09-29 12:35:20|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1632918930000|2021-09-29 12:35:30|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1632918940000|2021-09-29 12:35:40|4389.42|4389.42|4389.54|4389.54|4389.54|4389.54|4389.42|4389.42|0
1632918960000|2021-09-29 12:36:00|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|0
1632918990000|2021-09-29 12:36:30|4388.05|4388.05|4389.03|4389.03|4389.03|4389.03|4387.8|4387.8|0
1632919000000|2021-09-29 12:36:40|4387.8|4387.8|4386.68|4386.68|4387.92|4387.92|4386.68|4386.68|0
1632919050000|2021-09-29 12:37:30|4387.92|4387.92|4389.16|4389.16|4389.16|4389.16|4387.92|4387.92|0
1632919060000|2021-09-29 12:37:40|4388.91|4388.91|4388.91|4388.91|4388.91|4388.91|4388.91|4388.91|0
1632919080000|2021-09-29 12:38:00|4389.29|4389.29|4389.54|4389.54|4389.54|4389.54|4389.29|4389.29|0
1632919110000|2021-09-29 12:38:30|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1632919140000|2021-09-29 12:39:00|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1632919150000|2021-09-29 12:39:10|4391.04|4391.04|4391.67|4391.67|4391.67|4391.67|4391.04|4391.04|0
1632919170000|2021-09-29 12:39:30|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1632919190000|2021-09-29 12:39:50|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1632919200000|2021-09-29 12:40:00|4390.6|4390.6|4390.85|4390.85|4390.85|4390.85|4390.6|4390.6|0
1632919220000|2021-09-29 12:40:20|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1632919260000|2021-09-29 12:41:00|4390.85|4390.85|4387.13|4387.13|4390.85|4390.85|4387.13|4387.13|0
1632919310000|2021-09-29 12:41:50|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1632919330000|2021-09-29 12:42:10|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|0
1632919350000|2021-09-29 12:42:30|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1632919360000|2021-09-29 12:42:40|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1632919390000|2021-09-29 12:43:10|4389.99|4389.99|4391.23|4391.23|4391.23|4391.23|4389.99|4389.99|0
1632919410000|2021-09-29 12:43:30|4391.11|4391.11|4390.85|4390.85|4391.11|4391.11|4390.85|4390.85|0
1632919450000|2021-09-29 12:44:10|4390.09|4390.09|4389.84|4389.84|4390.09|4390.09|4389.84|4389.84|0
1632919500000|2021-09-29 12:45:00|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|0
1632919510000|2021-09-29 12:45:10|4388.22|4388.22|4389.45|4389.45|4389.45|4389.45|4388.22|4388.22|0
1632919530000|2021-09-29 12:45:30|4390.69|4390.69|4389.45|4389.45|4390.69|4390.69|4389.45|4389.45|0
1632919540000|2021-09-29 12:45:40|4389.33|4389.33|4389.2|4389.2|4389.33|4389.33|4389.2|4389.2|0
1632919560000|2021-09-29 12:46:00|4391.68|4391.68|4390.44|4390.44|4391.68|4391.68|4390.44|4390.44|0
1632919630000|2021-09-29 12:47:10|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1632919660000|2021-09-29 12:47:40|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1632919680000|2021-09-29 12:48:00|4391.3|4391.3|4389.07|4389.07|4391.55|4391.55|4389.07|4389.07|0
1632919700000|2021-09-29 12:48:20|4389.2|4389.2|4389.07|4389.07|4389.2|4389.2|4389.07|4389.07|0
1632919720000|2021-09-29 12:48:40|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1632919740000|2021-09-29 12:49:00|4388.69|4388.69|4389.93|4389.93|4389.93|4389.93|4388.69|4388.69|0
1632919760000|2021-09-29 12:49:20|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1632919770000|2021-09-29 12:49:30|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1632919810000|2021-09-29 12:50:10|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1632919880000|2021-09-29 12:51:20|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|0
1632919970000|2021-09-29 12:52:50|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1632919980000|2021-09-29 12:53:00|4390.78|4390.78|4390.53|4390.53|4390.78|4390.78|4390.53|4390.53|0
1632919990000|2021-09-29 12:53:10|4391.04|4391.04|4390.4|4390.4|4391.04|4391.04|4390.4|4390.4|0
1632920090000|2021-09-29 12:54:50|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1632920100000|2021-09-29 12:55:00|4391.89|4391.89|4392.02|4392.02|4392.02|4392.02|4391.89|4391.89|0
1632920120000|2021-09-29 12:55:20|4392.15|4392.15|4392.02|4392.02|4392.15|4392.15|4392.02|4392.02|0
1632920130000|2021-09-29 12:55:30|4392.15|4392.15|4392.27|4392.27|4392.27|4392.27|4392.15|4392.15|0
1632920200000|2021-09-29 12:56:40|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|0
1632920220000|2021-09-29 12:57:00|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1632920250000|2021-09-29 12:57:30|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1632920270000|2021-09-29 12:57:50|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1632920350000|2021-09-29 12:59:10|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1632920400000|2021-09-29 13:00:00|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1632920420000|2021-09-29 13:00:20|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1632920470000|2021-09-29 13:01:10|4395.61|4395.61|4395.99|4395.99|4395.99|4395.99|4395.61|4395.61|0
1632920480000|2021-09-29 13:01:20|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1632920490000|2021-09-29 13:01:30|4396.24|4396.24|4396.12|4396.12|4396.24|4396.24|4396.12|4396.12|0
1632920520000|2021-09-29 13:02:00|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1632920540000|2021-09-29 13:02:20|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1632920640000|2021-09-29 13:04:00|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|0
1632920650000|2021-09-29 13:04:10|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|0
1632920740000|2021-09-29 13:05:40|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1632920760000|2021-09-29 13:06:00|4394.4|4394.4|4394.53|4394.53|4394.53|4394.53|4394.4|4394.4|0
1632920770000|2021-09-29 13:06:10|4394.66|4394.66|4394.65|4394.65|4394.66|4394.66|4394.48|4394.48|0
1632920800000|2021-09-29 13:06:40|4394.78|4394.78|4395.04|4395.04|4395.04|4395.04|4394.78|4394.78|0
1632920840000|2021-09-29 13:07:20|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|0
1632920860000|2021-09-29 13:07:40|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1632920870000|2021-09-29 13:07:50|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|0
1632920900000|2021-09-29 13:08:20|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1632920910000|2021-09-29 13:08:30|4391.87|4391.87|4392|4392|4392|4392|4391.87|4391.87|0
1632920920000|2021-09-29 13:08:40|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|0
1632920930000|2021-09-29 13:08:50|4389.65|4389.65|4389.65|4389.65|4389.77|4389.77|4389.65|4389.65|0
1632920950000|2021-09-29 13:09:10|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1632920970000|2021-09-29 13:09:30|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|0
1632920980000|2021-09-29 13:09:40|4389.82|4389.82|4390.2|4390.2|4390.2|4390.2|4389.82|4389.82|0
1632920990000|2021-09-29 13:09:50|4390.45|4390.45|4389.94|4389.94|4390.45|4390.45|4389.94|4389.94|0
1632921010000|2021-09-29 13:10:10|4391.18|4391.18|4392.3|4392.3|4392.42|4392.42|4391.18|4391.18|0
1632921030000|2021-09-29 13:10:30|4393.53|4393.53|4393.53|4393.53|4393.53|4393.53|4393.53|4393.53|0
1632921050000|2021-09-29 13:10:50|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1632921090000|2021-09-29 13:11:30|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1632921120000|2021-09-29 13:12:00|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1632921130000|2021-09-29 13:12:10|4396.74|4396.74|4395.51|4395.51|4396.74|4396.74|4395.51|4395.51|0
1632921140000|2021-09-29 13:12:20|4395|4395|4395|4395|4395|4395|4395|4395|0
1632921160000|2021-09-29 13:12:40|4395.51|4395.51|4392.65|4392.65|4395.51|4395.51|4392.65|4392.65|0
1632921210000|2021-09-29 13:13:30|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4390.17|4390.17|0
1632921240000|2021-09-29 13:14:00|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1632921250000|2021-09-29 13:14:10|4388.67|4388.67|4388.29|4388.29|4388.67|4388.67|4388.29|4388.29|0
1632921260000|2021-09-29 13:14:20|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1632921280000|2021-09-29 13:14:40|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1632921290000|2021-09-29 13:14:50|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|0
1632921300000|2021-09-29 13:15:00|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1632921310000|2021-09-29 13:15:10|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1632921320000|2021-09-29 13:15:20|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1632921330000|2021-09-29 13:15:30|4385.94|4385.94|4385.69|4385.69|4385.94|4385.94|4385.56|4385.56|0
1632921340000|2021-09-29 13:15:40|4384.45|4384.45|4383.21|4383.21|4384.45|4384.45|4383.21|4383.21|0
1632921380000|2021-09-29 13:16:20|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1632921420000|2021-09-29 13:17:00|4384.32|4384.32|4383.9|4383.9|4384.32|4384.32|4383.81|4383.81|0
1632921450000|2021-09-29 13:17:30|4382.66|4382.66|4381.29|4381.29|4382.66|4382.66|4381.29|4381.29|0
1632921460000|2021-09-29 13:17:40|4381.12|4381.12|4381.5|4381.5|4381.5|4381.5|4381.12|4381.12|0
1632921490000|2021-09-29 13:18:10|4380.26|4380.26|4380.65|4380.65|4380.65|4380.65|4380.26|4380.26|0
1632921540000|2021-09-29 13:19:00|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1632921560000|2021-09-29 13:19:20|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1632921570000|2021-09-29 13:19:30|4378.17|4378.17|4378.55|4378.55|4378.55|4378.55|4378.04|4378.04|0
1632921600000|2021-09-29 13:20:00|4378.67|4378.67|4379.18|4379.18|4379.31|4379.31|4378.67|4378.67|0
1632921610000|2021-09-29 13:20:10|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|0
1632921630000|2021-09-29 13:20:30|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|0
1632921640000|2021-09-29 13:20:40|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1632921660000|2021-09-29 13:21:00|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|0
1632921670000|2021-09-29 13:21:10|4373.85|4373.85|4374.19|4374.19|4374.19|4374.19|4373.85|4373.85|0
1632921690000|2021-09-29 13:21:30|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1632921700000|2021-09-29 13:21:40|4372.95|4372.95|4374.19|4374.19|4374.19|4374.19|4372.95|4372.95|0
1632921710000|2021-09-29 13:21:50|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1632921740000|2021-09-29 13:22:20|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|0
1632921780000|2021-09-29 13:23:00|4373.68|4373.68|4373.42|4373.42|4373.68|4373.68|4373.42|4373.42|0
1632921810000|2021-09-29 13:23:30|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1632921850000|2021-09-29 13:24:10|4372.41|4372.41|4372.28|4372.28|4372.41|4372.41|4372.28|4372.28|0
1632921860000|2021-09-29 13:24:20|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1632921870000|2021-09-29 13:24:30|4367.55|4367.55|4366.31|4366.31|4367.55|4367.55|4366.31|4366.31|0
1632921890000|2021-09-29 13:24:50|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1632921910000|2021-09-29 13:25:10|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|0
1632921920000|2021-09-29 13:25:20|4364.18|4364.18|4362.94|4362.94|4364.18|4364.18|4362.94|4362.94|0
1632921930000|2021-09-29 13:25:30|4360.46|4360.46|4359.22|4359.22|4361.7|4361.7|4359.22|4359.22|0
1632921950000|2021-09-29 13:25:50|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1632921960000|2021-09-29 13:26:00|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1632921980000|2021-09-29 13:26:20|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1632921990000|2021-09-29 13:26:30|4358.46|4358.46|4357.86|4357.86|4358.46|4358.46|4357.22|4357.22|0
1632922000000|2021-09-29 13:26:40|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|0
1632922010000|2021-09-29 13:26:50|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1632922020000|2021-09-29 13:27:00|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1632922080000|2021-09-29 13:28:00|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1632922090000|2021-09-29 13:28:10|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|0
1632922140000|2021-09-29 13:29:00|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1632922160000|2021-09-29 13:29:20|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1632922170000|2021-09-29 13:29:30|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|0
1632922180000|2021-09-29 13:29:40|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1632922200000|2021-09-29 13:30:00|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1632922210000|2021-09-29 13:30:10|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|0
1632922220000|2021-09-29 13:30:20|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|0
1632922230000|2021-09-29 13:30:30|4358.59|4358.59|4361.32|4361.32|4361.32|4361.32|4358.59|4358.59|0
1632922240000|2021-09-29 13:30:40|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|0
1632922250000|2021-09-29 13:30:50|4365.04|4365.04|4363.8|4363.8|4366.28|4366.28|4363.8|4363.8|0
1632922270000|2021-09-29 13:31:10|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1632922280000|2021-09-29 13:31:20|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1632922300000|2021-09-29 13:31:40|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1632922330000|2021-09-29 13:32:10|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1632922340000|2021-09-29 13:32:20|4359.95|4359.95|4361.19|4361.19|4361.19|4361.19|4359.95|4359.95|0
1632922350000|2021-09-29 13:32:30|4361.32|4361.32|4362.56|4362.56|4362.56|4362.56|4361.32|4361.32|0
1632922360000|2021-09-29 13:32:40|4363.8|4363.8|4364.05|4364.05|4364.05|4364.05|4363.8|4363.8|0
1632922390000|2021-09-29 13:33:10|4364.18|4364.18|4361.57|4361.57|4364.18|4364.18|4361.57|4361.57|0
1632922400000|2021-09-29 13:33:20|4360.34|4360.34|4360.46|4360.46|4360.59|4360.59|4360.34|4360.34|0
1632922430000|2021-09-29 13:33:50|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1632922440000|2021-09-29 13:34:00|4359.6|4359.6|4359.1|4359.1|4359.6|4359.6|4359.1|4359.1|0
1632922450000|2021-09-29 13:34:10|4361.57|4361.57|4362.81|4362.81|4362.81|4362.81|4361.57|4361.57|0
1632922460000|2021-09-29 13:34:20|4362.3|4362.3|4360.08|4360.08|4362.3|4362.3|4359.83|4359.83|0
1632922470000|2021-09-29 13:34:30|4360.33|4360.33|4359.09|4359.09|4360.33|4360.33|4359.09|4359.09|0
1632922490000|2021-09-29 13:34:50|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1632922500000|2021-09-29 13:35:00|4358.71|4358.71|4359.95|4359.95|4359.95|4359.95|4358.71|4358.71|0
1632922520000|2021-09-29 13:35:20|4358.71|4358.71|4358.46|4358.46|4358.71|4358.71|4358.46|4358.46|0
1632922540000|2021-09-29 13:35:40|4358.59|4358.59|4359.95|4359.95|4359.95|4359.95|4358.59|4358.59|0
1632922550000|2021-09-29 13:35:50|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1632922560000|2021-09-29 13:36:00|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|0
1632922570000|2021-09-29 13:36:10|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1632922580000|2021-09-29 13:36:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1632922590000|2021-09-29 13:36:30|4359.35|4359.35|4356.88|4356.88|4359.35|4359.35|4356.88|4356.88|0
1632922610000|2021-09-29 13:36:50|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1632922620000|2021-09-29 13:37:00|4358.37|4358.37|4359.61|4359.61|4359.61|4359.61|4358.37|4358.37|0
1632922630000|2021-09-29 13:37:10|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1632922640000|2021-09-29 13:37:20|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1632922660000|2021-09-29 13:37:40|4360.72|4360.72|4356.19|4356.19|4360.72|4360.72|4356.19|4356.19|0
1632922670000|2021-09-29 13:37:50|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1632922680000|2021-09-29 13:38:00|4355.81|4355.81|4352.35|4352.35|4356.06|4356.06|4352.35|4352.35|0
1632922690000|2021-09-29 13:38:10|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1632922700000|2021-09-29 13:38:20|4352.35|4352.35|4352.52|4352.52|4352.52|4352.52|4352.35|4352.35|0
1632922740000|2021-09-29 13:39:00|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1632922750000|2021-09-29 13:39:10|4351.02|4351.02|4351.02|4351.02|4352.26|4352.26|4351.02|4351.02|0
1632922780000|2021-09-29 13:39:40|4352.26|4352.26|4352.52|4352.52|4352.52|4352.52|4352.26|4352.26|0
1632922800000|2021-09-29 13:40:00|4352.64|4352.64|4351.78|4351.78|4352.9|4352.9|4351.53|4351.53|0
1632922810000|2021-09-29 13:40:10|4351.53|4351.53|4350.29|4350.29|4351.53|4351.53|4350.29|4350.29|0
1632922830000|2021-09-29 13:40:30|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1632922860000|2021-09-29 13:41:00|4349.05|4349.05|4349.31|4349.31|4349.43|4349.43|4349.05|4349.05|0
1632922870000|2021-09-29 13:41:10|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1632922900000|2021-09-29 13:41:40|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1632922910000|2021-09-29 13:41:50|4348.32|4348.32|4345.72|4345.72|4348.32|4348.32|4345.72|4345.72|0
1632922930000|2021-09-29 13:42:10|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|0
1632922940000|2021-09-29 13:42:20|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1632922950000|2021-09-29 13:42:30|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|0
1632922960000|2021-09-29 13:42:40|4347.94|4347.94|4347.94|4347.94|4349.18|4349.18|4347.94|4347.94|0
1632922970000|2021-09-29 13:42:50|4346.7|4346.7|4346.32|4346.32|4346.7|4346.7|4346.19|4346.19|0
1632922980000|2021-09-29 13:43:00|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1632923010000|2021-09-29 13:43:30|4348.97|4348.97|4348.71|4348.71|4348.97|4348.97|4348.71|4348.71|0
1632923020000|2021-09-29 13:43:40|4347.47|4347.47|4347.47|4347.47|4348.71|4348.71|4347.47|4347.47|0
1632923060000|2021-09-29 13:44:20|4347.73|4347.73|4347.6|4347.6|4347.73|4347.73|4347.6|4347.6|0
1632923070000|2021-09-29 13:44:30|4347.43|4347.43|4347.18|4347.18|4347.43|4347.43|4347.18|4347.18|0
1632923080000|2021-09-29 13:44:40|4347.43|4347.43|4347.3|4347.3|4347.43|4347.43|4347.3|4347.3|0
1632923090000|2021-09-29 13:44:50|4344.83|4344.83|4343.59|4343.59|4344.83|4344.83|4343.59|4343.59|0
1632923110000|2021-09-29 13:45:10|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1632923120000|2021-09-29 13:45:20|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1632923130000|2021-09-29 13:45:30|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1632923140000|2021-09-29 13:45:40|4343.46|4343.46|4343.59|4343.59|4343.59|4343.59|4343.46|4343.46|0
1632923150000|2021-09-29 13:45:50|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1632923160000|2021-09-29 13:46:00|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1632923180000|2021-09-29 13:46:20|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|0
1632923190000|2021-09-29 13:46:30|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|0
1632923220000|2021-09-29 13:47:00|4345.21|4345.21|4346.57|4346.57|4346.57|4346.57|4345.21|4345.21|0
1632923280000|2021-09-29 13:48:00|4347.81|4347.81|4347.43|4347.43|4347.81|4347.81|4347.43|4347.43|0
1632923290000|2021-09-29 13:48:10|4349.91|4349.91|4353.63|4353.63|4353.63|4353.63|4349.91|4349.91|0
1632923320000|2021-09-29 13:48:40|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1632923340000|2021-09-29 13:49:00|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1632923360000|2021-09-29 13:49:20|4352.39|4352.39|4352.39|4352.39|4352.52|4352.52|4352.39|4352.39|0
1632923380000|2021-09-29 13:49:40|4351.15|4351.15|4352.39|4352.39|4352.39|4352.39|4351.15|4351.15|0
1632923400000|2021-09-29 13:50:00|4352.52|4352.52|4350.04|4350.04|4352.52|4352.52|4350.04|4350.04|0
1632923410000|2021-09-29 13:50:10|4351.28|4351.28|4350.94|4350.94|4351.28|4351.28|4350.94|4350.94|0
1632923450000|2021-09-29 13:50:50|4352.18|4352.18|4353.03|4353.03|4353.41|4353.41|4352.18|4352.18|0
1632923460000|2021-09-29 13:51:00|4351.79|4351.79|4351.54|4351.54|4351.79|4351.79|4351.54|4351.54|0
1632923470000|2021-09-29 13:51:10|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1632923480000|2021-09-29 13:51:20|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|0
1632923500000|2021-09-29 13:51:40|4349.44|4349.44|4349.44|4349.44|4349.57|4349.57|4349.44|4349.44|0
1632923510000|2021-09-29 13:51:50|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|0
1632923520000|2021-09-29 13:52:00|4353.16|4353.16|4354.65|4354.65|4354.65|4354.65|4353.16|4353.16|0
1632923530000|2021-09-29 13:52:10|4354.48|4354.48|4354.61|4354.61|4354.61|4354.61|4354.48|4354.48|0
1632923550000|2021-09-29 13:52:30|4355.85|4355.85|4355.34|4355.34|4355.85|4355.85|4355.34|4355.34|0
1632923610000|2021-09-29 13:53:30|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1632923620000|2021-09-29 13:53:40|4354.23|4354.23|4351.88|4351.88|4354.23|4354.23|4351.75|4351.75|0
1632923680000|2021-09-29 13:54:40|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1632923720000|2021-09-29 13:55:20|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1632923740000|2021-09-29 13:55:40|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|0
1632923760000|2021-09-29 13:56:00|4356.83|4356.83|4358.07|4358.07|4358.07|4358.07|4356.83|4356.83|0
1632923780000|2021-09-29 13:56:20|4356.83|4356.83|4356.58|4356.58|4356.83|4356.83|4356.58|4356.58|0
1632923790000|2021-09-29 13:56:30|4357.22|4357.22|4356.96|4356.96|4357.22|4357.22|4356.96|4356.96|0
1632923800000|2021-09-29 13:56:40|4356.83|4356.83|4354.36|4354.36|4356.83|4356.83|4354.36|4354.36|0
1632923810000|2021-09-29 13:56:50|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1632923830000|2021-09-29 13:57:10|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|0
1632923840000|2021-09-29 13:57:20|4352.05|4352.05|4350.81|4350.81|4352.05|4352.05|4350.81|4350.81|0
1632923850000|2021-09-29 13:57:30|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|0
1632923860000|2021-09-29 13:57:40|4350.56|4350.56|4349.32|4349.32|4350.56|4350.56|4349.32|4349.32|0
1632923880000|2021-09-29 13:58:00|4348.93|4348.93|4346.08|4346.08|4348.93|4348.93|4346.08|4346.08|0
1632923930000|2021-09-29 13:58:50|4344.84|4344.84|4344.33|4344.33|4344.84|4344.84|4344.33|4344.33|0
1632923940000|2021-09-29 13:59:00|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1632923950000|2021-09-29 13:59:10|4342.68|4342.68|4342.93|4342.93|4343.19|4343.19|4342.68|4342.68|0
1632923990000|2021-09-29 13:59:50|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1632924000000|2021-09-29 14:00:00|4343.79|4343.79|4342.55|4342.55|4343.79|4343.79|4341.31|4341.31|0
1632924020000|2021-09-29 14:00:20|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1632924030000|2021-09-29 14:00:30|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|0
1632924040000|2021-09-29 14:00:40|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1632924050000|2021-09-29 14:00:50|4343.84|4343.84|4343.58|4343.58|4343.84|4343.84|4343.58|4343.58|0
1632924060000|2021-09-29 14:01:00|4343.33|4343.33|4343.16|4343.16|4343.33|4343.33|4343.16|4343.16|0
1632924070000|2021-09-29 14:01:10|4341.92|4341.92|4340.55|4340.55|4341.92|4341.92|4340.55|4340.55|0
1632924080000|2021-09-29 14:01:20|4340.42|4340.42|4340.17|4340.17|4340.42|4340.42|4340.17|4340.17|0
1632924110000|2021-09-29 14:01:50|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1632924120000|2021-09-29 14:02:00|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|0
1632924150000|2021-09-29 14:02:30|4343.16|4343.16|4343.54|4343.54|4343.54|4343.54|4343.16|4343.16|0
1632924170000|2021-09-29 14:02:50|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1632924180000|2021-09-29 14:03:00|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1632924200000|2021-09-29 14:03:20|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|0
1632924210000|2021-09-29 14:03:30|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1632924220000|2021-09-29 14:03:40|4341.65|4341.65|4341.14|4341.14|4341.65|4341.65|4341.14|4341.14|0
1632924230000|2021-09-29 14:03:50|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1632924240000|2021-09-29 14:04:00|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1632924250000|2021-09-29 14:04:10|4338.41|4338.41|4337.17|4337.17|4338.41|4338.41|4337.17|4337.17|0
1632924260000|2021-09-29 14:04:20|4335.93|4335.93|4337.17|4337.17|4337.17|4337.17|4335.93|4335.93|0
1632924270000|2021-09-29 14:04:30|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|0
1632924280000|2021-09-29 14:04:40|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|0
1632924290000|2021-09-29 14:04:50|4335.93|4335.93|4335.81|4335.81|4335.93|4335.93|4335.81|4335.81|0
1632924310000|2021-09-29 14:05:10|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|0
1632924320000|2021-09-29 14:05:20|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1632924340000|2021-09-29 14:05:40|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|0
1632924360000|2021-09-29 14:06:00|4335.93|4335.93|4336.19|4336.19|4336.19|4336.19|4335.93|4335.93|0
1632924390000|2021-09-29 14:06:30|4336.44|4336.44|4336.69|4336.69|4336.69|4336.69|4336.44|4336.44|0
1632924400000|2021-09-29 14:06:40|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1632924410000|2021-09-29 14:06:50|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1632924430000|2021-09-29 14:07:10|4337.93|4337.93|4337.68|4337.68|4337.93|4337.93|4337.68|4337.68|0
1632924440000|2021-09-29 14:07:20|4338.32|4338.32|4335.71|4335.71|4338.32|4338.32|4335.71|4335.71|0
1632924450000|2021-09-29 14:07:30|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1632924480000|2021-09-29 14:08:00|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1632924500000|2021-09-29 14:08:20|4338.32|4338.32|4337.08|4337.08|4338.32|4338.32|4337.08|4337.08|0
1632924510000|2021-09-29 14:08:30|4337.2|4337.2|4337.33|4337.33|4337.33|4337.33|4337.2|4337.2|0
1632924520000|2021-09-29 14:08:40|4337.46|4337.46|4341.17|4341.17|4341.17|4341.17|4337.46|4337.46|0
1632924530000|2021-09-29 14:08:50|4339.94|4339.94|4339.68|4339.68|4339.94|4339.94|4339.68|4339.68|0
1632924550000|2021-09-29 14:09:10|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1632924570000|2021-09-29 14:09:30|4341.17|4341.17|4342.41|4342.41|4342.41|4342.41|4341.17|4341.17|0
1632924590000|2021-09-29 14:09:50|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|0
1632924600000|2021-09-29 14:10:00|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|0
1632924620000|2021-09-29 14:10:20|4345.02|4345.02|4343.78|4343.78|4345.02|4345.02|4343.78|4343.78|0
1632924630000|2021-09-29 14:10:30|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1632924670000|2021-09-29 14:11:10|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1632924700000|2021-09-29 14:11:40|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1632924730000|2021-09-29 14:12:10|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1632924760000|2021-09-29 14:12:40|4338.57|4338.57|4337.88|4337.88|4338.57|4338.57|4336.99|4336.99|0
1632924770000|2021-09-29 14:12:50|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1632924800000|2021-09-29 14:13:20|4337.88|4337.88|4337.75|4337.75|4337.88|4337.88|4337.75|4337.75|0
1632924810000|2021-09-29 14:13:30|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1632924870000|2021-09-29 14:14:30|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|0
1632924880000|2021-09-29 14:14:40|4337.88|4337.88|4335.4|4335.4|4337.88|4337.88|4335.4|4335.4|0
1632924900000|2021-09-29 14:15:00|4336.64|4336.64|4336.64|4336.64|4336.77|4336.77|4336.64|4336.64|0
1632924910000|2021-09-29 14:15:10|4336.51|4336.51|4337.75|4337.75|4337.75|4337.75|4336.51|4336.51|0
1632924920000|2021-09-29 14:15:20|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1632924950000|2021-09-29 14:15:50|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1632924970000|2021-09-29 14:16:10|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1632925010000|2021-09-29 14:16:50|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1632925020000|2021-09-29 14:17:00|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|0
1632925040000|2021-09-29 14:17:20|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1632925060000|2021-09-29 14:17:40|4339.67|4339.67|4339.41|4339.41|4339.67|4339.67|4339.41|4339.41|0
1632925070000|2021-09-29 14:17:50|4339.16|4339.16|4340.02|4340.02|4340.15|4340.15|4338.91|4338.91|0
1632925090000|2021-09-29 14:18:10|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1632925190000|2021-09-29 14:19:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1632925210000|2021-09-29 14:20:10|4339.89|4339.89|4340.02|4340.02|4340.02|4340.02|4339.64|4339.64|0
1632925240000|2021-09-29 14:20:40|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1632925250000|2021-09-29 14:20:50|4340.02|4340.02|4342.5|4342.5|4342.5|4342.5|4340.02|4340.02|0
1632925270000|2021-09-29 14:21:10|4341.26|4341.26|4341.39|4341.39|4341.39|4341.39|4341.26|4341.26|0
1632925280000|2021-09-29 14:21:20|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1632925300000|2021-09-29 14:21:40|4343.74|4343.74|4343.44|4343.44|4343.91|4343.91|4343.44|4343.44|0
1632925330000|2021-09-29 14:22:10|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1632925350000|2021-09-29 14:22:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1632925380000|2021-09-29 14:23:00|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1632925400000|2021-09-29 14:23:20|4341.47|4341.47|4341.6|4341.6|4341.6|4341.6|4341.47|4341.47|0
1632925410000|2021-09-29 14:23:30|4341.72|4341.72|4341.85|4341.85|4341.98|4341.98|4341.72|4341.72|0
1632925460000|2021-09-29 14:24:20|4342.23|4342.23|4341.98|4341.98|4342.23|4342.23|4341.98|4341.98|0
1632925480000|2021-09-29 14:24:40|4342.32|4342.32|4342.15|4342.15|4342.32|4342.32|4342.15|4342.15|0
1632925500000|2021-09-29 14:25:00|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1632925580000|2021-09-29 14:26:20|4342.28|4342.28|4342.15|4342.15|4342.28|4342.28|4342.15|4342.15|0
1632925590000|2021-09-29 14:26:30|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1632925600000|2021-09-29 14:26:40|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1632925610000|2021-09-29 14:26:50|4339.42|4339.42|4339.16|4339.16|4339.42|4339.42|4339.16|4339.16|0
1632925620000|2021-09-29 14:27:00|4337.92|4337.92|4338.1|4338.1|4338.1|4338.1|4337.92|4337.92|0
1632925640000|2021-09-29 14:27:20|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1632925650000|2021-09-29 14:27:30|4337.97|4337.97|4337.84|4337.84|4337.97|4337.97|4337.84|4337.84|0
1632925660000|2021-09-29 14:27:40|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1632925680000|2021-09-29 14:28:00|4336.73|4336.73|4336.86|4336.86|4336.86|4336.86|4336.73|4336.73|0
1632925690000|2021-09-29 14:28:10|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1632925700000|2021-09-29 14:28:20|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1632925710000|2021-09-29 14:28:30|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1632925740000|2021-09-29 14:29:00|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1632925750000|2021-09-29 14:29:10|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1632925760000|2021-09-29 14:29:20|4334.25|4334.25|4334.51|4334.51|4334.51|4334.51|4334.25|4334.25|0
1632925780000|2021-09-29 14:29:40|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1632925790000|2021-09-29 14:29:50|4333.01|4333.01|4332.76|4332.76|4333.01|4333.01|4332.76|4332.76|0
1632925810000|2021-09-29 14:30:10|4332.63|4332.63|4332.5|4332.5|4332.63|4332.63|4332.5|4332.5|0
1632925820000|2021-09-29 14:30:20|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1632925860000|2021-09-29 14:31:00|4330.88|4330.88|4329.65|4329.65|4330.88|4330.88|4329.65|4329.65|0
1632925870000|2021-09-29 14:31:10|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1632925880000|2021-09-29 14:31:20|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1632925890000|2021-09-29 14:31:30|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1632925920000|2021-09-29 14:32:00|4330.76|4330.76|4330.76|4330.76|4332|4332|4330.76|4330.76|0
1632925930000|2021-09-29 14:32:10|4331.14|4331.14|4331.01|4331.01|4331.14|4331.14|4331.01|4331.01|0
1632925960000|2021-09-29 14:32:40|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1632925980000|2021-09-29 14:33:00|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1632925990000|2021-09-29 14:33:10|4329.39|4329.39|4330.63|4330.63|4330.63|4330.63|4329.39|4329.39|0
1632926010000|2021-09-29 14:33:30|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|0
1632926040000|2021-09-29 14:34:00|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1632926070000|2021-09-29 14:34:30|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|0
1632926090000|2021-09-29 14:34:50|4330.88|4330.88|4331.14|4331.14|4331.14|4331.14|4330.88|4330.88|0
1632926100000|2021-09-29 14:35:00|4329.9|4329.9|4331.14|4331.14|4332.38|4332.38|4329.9|4329.9|0
1632926110000|2021-09-29 14:35:10|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.63|4330.63|0
1632926130000|2021-09-29 14:35:30|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1632926140000|2021-09-29 14:35:40|4330.93|4330.93|4333.53|4333.53|4333.53|4333.53|4330.93|4330.93|0
1632926160000|2021-09-29 14:36:00|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|0
1632926170000|2021-09-29 14:36:10|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1632926180000|2021-09-29 14:36:20|4331.91|4331.91|4331.53|4331.53|4331.91|4331.91|4331.53|4331.53|0
1632926190000|2021-09-29 14:36:30|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1632926220000|2021-09-29 14:37:00|4330.77|4330.77|4330.6|4330.6|4330.77|4330.77|4330.6|4330.6|0
1632926230000|2021-09-29 14:37:10|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1632926240000|2021-09-29 14:37:20|4330.6|4330.6|4329.36|4329.36|4330.6|4330.6|4329.36|4329.36|0
1632926250000|2021-09-29 14:37:30|4329.49|4329.49|4328.85|4328.85|4329.49|4329.49|4328.85|4328.85|0
1632926260000|2021-09-29 14:37:40|4328.47|4328.47|4327.23|4327.23|4328.47|4328.47|4327.23|4327.23|0
1632926280000|2021-09-29 14:38:00|4327.4|4327.4|4327.66|4327.66|4327.66|4327.66|4327.4|4327.4|0
1632926290000|2021-09-29 14:38:10|4327.28|4327.28|4329.75|4329.75|4329.75|4329.75|4327.28|4327.28|0
1632926300000|2021-09-29 14:38:20|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|0
1632926310000|2021-09-29 14:38:30|4329.75|4329.75|4330.01|4330.01|4330.13|4330.13|4329.75|4329.75|0
1632926320000|2021-09-29 14:38:40|4330.26|4330.26|4331.5|4331.5|4331.5|4331.5|4330.26|4330.26|0
1632926330000|2021-09-29 14:38:50|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1632926340000|2021-09-29 14:39:00|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1632926360000|2021-09-29 14:39:20|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1632926380000|2021-09-29 14:39:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1632926390000|2021-09-29 14:39:50|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1632926410000|2021-09-29 14:40:10|4331.63|4331.63|4331.37|4331.37|4331.63|4331.63|4331.37|4331.37|0
1632926430000|2021-09-29 14:40:30|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1632926440000|2021-09-29 14:40:40|4331.37|4331.37|4330.13|4330.13|4331.37|4331.37|4330.13|4330.13|0
1632926460000|2021-09-29 14:41:00|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1632926470000|2021-09-29 14:41:10|4329.63|4329.63|4328.01|4328.01|4329.63|4329.63|4328.01|4328.01|0
1632926510000|2021-09-29 14:41:50|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1632926520000|2021-09-29 14:42:00|4329.42|4329.42|4329.25|4329.25|4329.42|4329.42|4329.25|4329.25|0
1632926530000|2021-09-29 14:42:10|4329.5|4329.5|4330.74|4330.74|4330.74|4330.74|4329.5|4329.5|0
1632926540000|2021-09-29 14:42:20|4330.99|4330.99|4331.25|4331.25|4331.25|4331.25|4330.99|4330.99|0
1632926550000|2021-09-29 14:42:30|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1632926570000|2021-09-29 14:42:50|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1632926580000|2021-09-29 14:43:00|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1632926590000|2021-09-29 14:43:10|4332.31|4332.31|4332.44|4332.44|4332.44|4332.44|4332.31|4332.31|0
1632926600000|2021-09-29 14:43:20|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1632926670000|2021-09-29 14:44:30|4331.81|4331.81|4331.68|4331.68|4331.81|4331.81|4331.68|4331.68|0
1632926680000|2021-09-29 14:44:40|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1632926710000|2021-09-29 14:45:10|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1632926730000|2021-09-29 14:45:30|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1632926740000|2021-09-29 14:45:40|4331.34|4331.34|4330.96|4330.96|4331.34|4331.34|4330.96|4330.96|0
1632926770000|2021-09-29 14:46:10|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1632926790000|2021-09-29 14:46:30|4331.95|4331.95|4331.69|4331.69|4331.95|4331.95|4331.69|4331.69|0
1632926800000|2021-09-29 14:46:40|4331.31|4331.31|4330.07|4330.07|4331.31|4331.31|4330.07|4330.07|0
1632926820000|2021-09-29 14:47:00|4330.71|4330.71|4332.07|4332.07|4332.07|4332.07|4330.71|4330.71|0
1632926830000|2021-09-29 14:47:10|4331.95|4331.95|4331.82|4331.82|4331.95|4331.95|4331.82|4331.82|0
1632926840000|2021-09-29 14:47:20|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1632926880000|2021-09-29 14:48:00|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1632926900000|2021-09-29 14:48:20|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1632926910000|2021-09-29 14:48:30|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1632926920000|2021-09-29 14:48:40|4333.83|4333.83|4333.58|4333.58|4333.83|4333.83|4333.58|4333.58|0
1632926930000|2021-09-29 14:48:50|4334.82|4334.82|4334.69|4334.69|4334.82|4334.82|4334.69|4334.69|0
1632926940000|2021-09-29 14:49:00|4334.56|4334.56|4334.06|4334.06|4334.56|4334.56|4334.06|4334.06|0
1632926950000|2021-09-29 14:49:10|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1632926970000|2021-09-29 14:49:30|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1632926980000|2021-09-29 14:49:40|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1632926990000|2021-09-29 14:49:50|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|0
1632927000000|2021-09-29 14:50:00|4336.45|4336.45|4337.82|4337.82|4337.82|4337.82|4336.45|4336.45|0
1632927010000|2021-09-29 14:50:10|4339.06|4339.06|4340.3|4340.3|4340.3|4340.3|4339.06|4339.06|0
1632927020000|2021-09-29 14:50:20|4340.93|4340.93|4342.04|4342.04|4342.04|4342.04|4340.8|4340.8|0
1632927030000|2021-09-29 14:50:30|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1632927050000|2021-09-29 14:50:50|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1632927060000|2021-09-29 14:51:00|4341.54|4341.54|4344.01|4344.01|4344.01|4344.01|4341.54|4341.54|0
1632927070000|2021-09-29 14:51:10|4343.89|4343.89|4342.52|4342.52|4343.89|4343.89|4342.52|4342.52|0
1632927080000|2021-09-29 14:51:20|4341.28|4341.28|4341.03|4341.03|4341.28|4341.28|4341.03|4341.03|0
1632927090000|2021-09-29 14:51:30|4340.86|4340.86|4340.6|4340.6|4340.86|4340.86|4340.6|4340.6|0
1632927100000|2021-09-29 14:51:40|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1632927110000|2021-09-29 14:51:50|4340.09|4340.09|4339.84|4339.84|4340.09|4340.09|4339.84|4339.84|0
1632927120000|2021-09-29 14:52:00|4340.35|4340.35|4341.74|4341.74|4341.74|4341.74|4340.35|4340.35|0
1632927130000|2021-09-29 14:52:10|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|0
1632927140000|2021-09-29 14:52:20|4343.24|4343.24|4343.75|4343.75|4343.75|4343.75|4343.24|4343.24|0
1632927160000|2021-09-29 14:52:40|4344.76|4344.76|4345.14|4345.14|4345.14|4345.14|4344.76|4344.76|0
1632927170000|2021-09-29 14:52:50|4344.89|4344.89|4345.14|4345.14|4345.27|4345.27|4344.89|4344.89|0
1632927180000|2021-09-29 14:53:00|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1632927190000|2021-09-29 14:53:10|4345.01|4345.01|4344.89|4344.89|4345.01|4345.01|4344.89|4344.89|0
1632927200000|2021-09-29 14:53:20|4343.65|4343.65|4342.41|4342.41|4343.65|4343.65|4342.41|4342.41|0
1632927210000|2021-09-29 14:53:30|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1632927280000|2021-09-29 14:54:40|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1632927290000|2021-09-29 14:54:50|4338.95|4338.95|4338.31|4338.31|4338.95|4338.95|4338.31|4338.31|0
1632927370000|2021-09-29 14:56:10|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1632927380000|2021-09-29 14:56:20|4338.69|4338.69|4339.07|4339.07|4339.07|4339.07|4338.69|4338.69|0
1632927390000|2021-09-29 14:56:30|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1632927410000|2021-09-29 14:56:50|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1632927420000|2021-09-29 14:57:00|4339.84|4339.84|4338.47|4338.47|4340.01|4340.01|4338.47|4338.47|0
1632927470000|2021-09-29 14:57:50|4338.72|4338.72|4339.1|4339.1|4339.36|4339.36|4338.72|4338.72|0
1632927480000|2021-09-29 14:58:00|4340.34|4340.34|4339.96|4339.96|4340.34|4340.34|4339.96|4339.96|0
1632927520000|2021-09-29 14:58:40|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1632927540000|2021-09-29 14:59:00|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1632927550000|2021-09-29 14:59:10|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.21|4338.21|0
1632927580000|2021-09-29 14:59:40|4338.85|4338.85|4337.23|4337.23|4338.85|4338.85|4337.23|4337.23|0
1632927590000|2021-09-29 14:59:50|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1632927600000|2021-09-29 15:00:00|4339.71|4339.71|4339.71|4339.71|4339.84|4339.84|4339.71|4339.71|0
1632927630000|2021-09-29 15:00:30|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1632927640000|2021-09-29 15:00:40|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1632927670000|2021-09-29 15:01:10|4339.84|4339.84|4340.09|4340.09|4340.09|4340.09|4339.84|4339.84|0
1632927690000|2021-09-29 15:01:30|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1632927700000|2021-09-29 15:01:40|4341.2|4341.2|4341.07|4341.07|4341.2|4341.2|4341.07|4341.07|0
1632927720000|2021-09-29 15:02:00|4342.31|4342.31|4341.07|4341.07|4342.31|4342.31|4341.07|4341.07|0
1632927730000|2021-09-29 15:02:10|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1632927740000|2021-09-29 15:02:20|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1632927780000|2021-09-29 15:03:00|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1632927840000|2021-09-29 15:04:00|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1632927850000|2021-09-29 15:04:10|4339.84|4339.84|4341.33|4341.33|4341.33|4341.33|4339.84|4339.84|0
1632927860000|2021-09-29 15:04:20|4341.46|4341.46|4341.58|4341.58|4341.58|4341.58|4341.46|4341.46|0
1632927880000|2021-09-29 15:04:40|4341.84|4341.84|4341.71|4341.71|4341.84|4341.84|4341.71|4341.71|0
1632927950000|2021-09-29 15:05:50|4341.58|4341.58|4341.2|4341.2|4341.58|4341.58|4341.2|4341.2|0
1632927960000|2021-09-29 15:06:00|4340.95|4340.95|4341.84|4341.84|4341.84|4341.84|4340.95|4340.95|0
1632927980000|2021-09-29 15:06:20|4341.71|4341.71|4341.46|4341.46|4341.71|4341.71|4341.46|4341.46|0
1632928040000|2021-09-29 15:07:20|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1632928090000|2021-09-29 15:08:10|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1632928110000|2021-09-29 15:08:30|4340.13|4340.13|4340.01|4340.01|4340.13|4340.13|4340.01|4340.01|0
1632928130000|2021-09-29 15:08:50|4340.26|4340.26|4340.01|4340.01|4340.26|4340.26|4340.01|4340.01|0
1632928160000|2021-09-29 15:09:20|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1632928190000|2021-09-29 15:09:50|4340.05|4340.05|4338.81|4338.81|4340.05|4340.05|4338.81|4338.81|0
1632928200000|2021-09-29 15:10:00|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1632928230000|2021-09-29 15:10:30|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|0
1632928240000|2021-09-29 15:10:40|4338.51|4338.51|4338.89|4338.89|4338.89|4338.89|4338.51|4338.51|0
1632928250000|2021-09-29 15:10:50|4339.15|4339.15|4339.27|4339.27|4339.27|4339.27|4339.15|4339.15|0
1632928270000|2021-09-29 15:11:10|4339.02|4339.02|4339.19|4339.19|4339.19|4339.19|4339.02|4339.02|0
1632928280000|2021-09-29 15:11:20|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1632928330000|2021-09-29 15:12:10|4340.6|4340.6|4340.35|4340.35|4340.6|4340.6|4340.35|4340.35|0
1632928340000|2021-09-29 15:12:20|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1632928350000|2021-09-29 15:12:30|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1632928370000|2021-09-29 15:12:50|4341.84|4341.84|4343.08|4343.08|4343.08|4343.08|4341.84|4341.84|0
1632928380000|2021-09-29 15:13:00|4344.32|4344.32|4344.19|4344.19|4344.32|4344.32|4344.19|4344.19|0
1632928400000|2021-09-29 15:13:20|4344.06|4344.06|4343.94|4343.94|4344.06|4344.06|4343.94|4343.94|0
1632928420000|2021-09-29 15:13:40|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|0
1632928430000|2021-09-29 15:13:50|4344.06|4344.06|4344.19|4344.19|4344.19|4344.19|4344.06|4344.06|0
1632928440000|2021-09-29 15:14:00|4342.95|4342.95|4342.83|4342.83|4342.95|4342.95|4342.83|4342.83|0
1632928450000|2021-09-29 15:14:10|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1632928470000|2021-09-29 15:14:30|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|0
1632928480000|2021-09-29 15:14:40|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1632928500000|2021-09-29 15:15:00|4343.6|4343.6|4344.11|4344.11|4344.11|4344.11|4343.6|4343.6|0
1632928510000|2021-09-29 15:15:10|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|0
1632928520000|2021-09-29 15:15:20|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1632928530000|2021-09-29 15:15:30|4343.81|4343.81|4343.93|4343.93|4343.93|4343.93|4343.81|4343.81|0
1632928540000|2021-09-29 15:15:40|4344.06|4344.06|4344.19|4344.19|4344.19|4344.19|4344.06|4344.06|0
1632928560000|2021-09-29 15:16:00|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1632928580000|2021-09-29 15:16:20|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|0
1632928600000|2021-09-29 15:16:40|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1632928630000|2021-09-29 15:17:10|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1632928640000|2021-09-29 15:17:20|4345.05|4345.05|4344.92|4344.92|4345.05|4345.05|4344.92|4344.92|0
1632928650000|2021-09-29 15:17:30|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|0
1632928660000|2021-09-29 15:17:40|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1632928670000|2021-09-29 15:17:50|4345.09|4345.09|4344.02|4344.02|4345.26|4345.26|4344.02|4344.02|0
1632928690000|2021-09-29 15:18:10|4343.9|4343.9|4343.77|4343.77|4344.02|4344.02|4343.77|4343.77|0
1632928700000|2021-09-29 15:18:20|4343.64|4343.64|4343.73|4343.73|4343.73|4343.73|4343.47|4343.47|0
1632928710000|2021-09-29 15:18:30|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1632928720000|2021-09-29 15:18:40|4343.85|4343.85|4343.98|4343.98|4343.98|4343.98|4343.85|4343.85|0
1632928740000|2021-09-29 15:19:00|4344.11|4344.11|4342.87|4342.87|4344.11|4344.11|4342.87|4342.87|0
1632928750000|2021-09-29 15:19:10|4342.74|4342.74|4342.61|4342.61|4342.74|4342.74|4342.61|4342.61|0
1632928760000|2021-09-29 15:19:20|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1632928780000|2021-09-29 15:19:40|4343.98|4343.98|4343.73|4343.73|4343.98|4343.98|4343.73|4343.73|0
1632928800000|2021-09-29 15:20:00|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1632928810000|2021-09-29 15:20:10|4343.77|4343.77|4342.28|4342.28|4343.77|4343.77|4342.28|4342.28|0
1632928830000|2021-09-29 15:20:30|4342.41|4342.41|4342.28|4342.28|4342.41|4342.41|4342.28|4342.28|0
1632928870000|2021-09-29 15:21:10|4342.53|4342.53|4342.79|4342.79|4342.79|4342.79|4342.53|4342.53|0
1632928880000|2021-09-29 15:21:20|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1632928920000|2021-09-29 15:22:00|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1632928940000|2021-09-29 15:22:20|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1632928950000|2021-09-29 15:22:30|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1632928960000|2021-09-29 15:22:40|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1632928990000|2021-09-29 15:23:10|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1632929000000|2021-09-29 15:23:20|4342.91|4342.91|4344.28|4344.28|4344.28|4344.28|4342.91|4342.91|0
1632929020000|2021-09-29 15:23:40|4344.53|4344.53|4344.41|4344.41|4344.53|4344.53|4344.41|4344.41|0
1632929030000|2021-09-29 15:23:50|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|0
1632929060000|2021-09-29 15:24:20|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|0
1632929070000|2021-09-29 15:24:30|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|0
1632929080000|2021-09-29 15:24:40|4344.66|4344.66|4344.79|4344.79|4344.79|4344.79|4344.66|4344.66|0
1632929090000|2021-09-29 15:24:50|4344.66|4344.66|4346.15|4346.15|4346.15|4346.15|4344.66|4344.66|0
1632929100000|2021-09-29 15:25:00|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.65|4345.65|0
1632929110000|2021-09-29 15:25:10|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|4344.28|4344.28|0
1632929140000|2021-09-29 15:25:40|4345.65|4345.65|4345.52|4345.52|4345.65|4345.65|4345.52|4345.52|0
1632929150000|2021-09-29 15:25:50|4345.14|4345.14|4345.27|4345.27|4345.39|4345.39|4345.14|4345.14|0
1632929160000|2021-09-29 15:26:00|4344.03|4344.03|4343.77|4343.77|4344.03|4344.03|4343.77|4343.77|0
1632929170000|2021-09-29 15:26:10|4343.39|4343.39|4343.22|4343.22|4343.39|4343.39|4343.22|4343.22|0
1632929180000|2021-09-29 15:26:20|4343.6|4343.6|4343.43|4343.43|4343.6|4343.6|4343.43|4343.43|0
1632929190000|2021-09-29 15:26:30|4343.6|4343.6|4343.98|4343.98|4343.98|4343.98|4343.6|4343.6|0
1632929200000|2021-09-29 15:26:40|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|0
1632929210000|2021-09-29 15:26:50|4342.49|4342.49|4342.11|4342.11|4342.49|4342.49|4342.11|4342.11|0
1632929220000|2021-09-29 15:27:00|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1632929230000|2021-09-29 15:27:10|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1632929240000|2021-09-29 15:27:20|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1632929290000|2021-09-29 15:28:10|4340.32|4340.32|4340.44|4340.44|4340.44|4340.44|4340.32|4340.32|0
1632929310000|2021-09-29 15:28:30|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|0
1632929320000|2021-09-29 15:28:40|4340.7|4340.7|4340.57|4340.57|4340.7|4340.7|4340.57|4340.57|0
1632929330000|2021-09-29 15:28:50|4341.21|4341.21|4342.44|4342.44|4343.68|4343.68|4341.21|4341.21|0
1632929340000|2021-09-29 15:29:00|4341.21|4341.21|4340.7|4340.7|4341.94|4341.94|4340.7|4340.7|0
1632929350000|2021-09-29 15:29:10|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1632929360000|2021-09-29 15:29:20|4340.18|4340.18|4339.93|4339.93|4340.18|4340.18|4339.68|4339.68|0
1632929370000|2021-09-29 15:29:30|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1632929380000|2021-09-29 15:29:40|4338.69|4338.69|4337.32|4337.32|4338.69|4338.69|4337.32|4337.32|0
1632929390000|2021-09-29 15:29:50|4337.5|4337.5|4340.09|4340.09|4340.57|4340.57|4337.5|4337.5|0
1632899700000|2021-09-29 07:15:00|4409.55|4409.55|4404.41|4404.41|4409.55|4409.55|4404.41|4404.41|0
1632899710000|2021-09-29 07:15:10|4406.89|4406.89|4405.65|4405.65|4406.89|4406.89|4405.65|4405.65|0
1632899720000|2021-09-29 07:15:20|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|0
1632899730000|2021-09-29 07:15:30|4404.16|4404.16|4402.41|4402.41|4404.16|4404.16|4402.41|4402.41|0
1632899740000|2021-09-29 07:15:40|4401.17|4401.17|4400.15|4400.15|4401.17|4401.17|4400.03|4400.03|0
1632899750000|2021-09-29 07:15:50|4398.91|4398.91|4398.56|4398.56|4398.91|4398.91|4397.42|4397.42|0
1632899760000|2021-09-29 07:16:00|4397.32|4397.32|4393.96|4393.96|4397.32|4397.32|4392.94|4392.94|0
1632899770000|2021-09-29 07:16:10|4393.28|4393.28|4393.4|4393.4|4393.4|4393.4|4393.28|4393.28|0
1632899800000|2021-09-29 07:16:40|4395.88|4395.88|4398.36|4398.36|4398.36|4398.36|4395.88|4395.88|0
1632899820000|2021-09-29 07:17:00|4397.47|4397.47|4400.8|4400.8|4400.8|4400.8|4397.47|4397.47|0
1632899830000|2021-09-29 07:17:10|4400.42|4400.42|4399.53|4399.53|4400.42|4400.42|4399.53|4399.53|0
1632899840000|2021-09-29 07:17:20|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1632899860000|2021-09-29 07:17:40|4400.42|4400.42|4400.92|4400.92|4400.92|4400.92|4400.42|4400.42|0
1632899870000|2021-09-29 07:17:50|4401.05|4401.05|4404.39|4404.39|4404.77|4404.77|4401.05|4401.05|0
1632899880000|2021-09-29 07:18:00|4404.9|4404.9|4405.15|4405.15|4405.15|4405.15|4404.9|4404.9|0
1632899890000|2021-09-29 07:18:10|4405.28|4405.28|4404.01|4404.01|4405.28|4405.28|4404.01|4404.01|0
1632899910000|2021-09-29 07:18:30|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1632899920000|2021-09-29 07:18:40|4400.64|4400.64|4401.4|4401.4|4401.4|4401.4|4400.64|4400.64|0
1632899930000|2021-09-29 07:18:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1632899940000|2021-09-29 07:19:00|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1632899950000|2021-09-29 07:19:10|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1632899960000|2021-09-29 07:19:20|4403.66|4403.66|4404.9|4404.9|4404.9|4404.9|4403.66|4403.66|0
1632899980000|2021-09-29 07:19:40|4406.14|4406.14|4407.37|4407.37|4407.37|4407.37|4406.14|4406.14|0
1632899990000|2021-09-29 07:19:50|4406.99|4406.99|4408.9|4408.9|4408.9|4408.9|4406.99|4406.99|0
1632900000000|2021-09-29 07:20:00|4408.64|4408.64|4407.6|4407.6|4410.74|4410.74|4407.6|4407.6|0
1632900010000|2021-09-29 07:20:10|4406.36|4406.36|4408.87|4408.87|4408.87|4408.87|4406.36|4406.36|0
1632900020000|2021-09-29 07:20:20|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|0
1632900040000|2021-09-29 07:20:40|4408.99|4408.99|4412.71|4412.71|4415.19|4415.19|4408.99|4408.99|0
1632900050000|2021-09-29 07:20:50|4411.47|4411.47|4409.35|4409.35|4411.47|4411.47|4409.35|4409.35|0
1632900060000|2021-09-29 07:21:00|4409.85|4409.85|4411.22|4411.22|4411.22|4411.22|4409.85|4409.85|0
1632900070000|2021-09-29 07:21:10|4410.71|4410.71|4409.47|4409.47|4410.71|4410.71|4409.47|4409.47|0
1632900080000|2021-09-29 07:21:20|4409.73|4409.73|4409.85|4409.85|4409.85|4409.85|4409.73|4409.73|0
1632900090000|2021-09-29 07:21:30|4409.73|4409.73|4410.11|4410.11|4410.11|4410.11|4409.73|4409.73|0
1632900100000|2021-09-29 07:21:40|4410.36|4410.36|4410.11|4410.11|4410.36|4410.36|4410.11|4410.11|0
1632900110000|2021-09-29 07:21:50|4406.39|4406.39|4405.66|4405.66|4407.02|4407.02|4405.66|4405.66|0
1632900130000|2021-09-29 07:22:10|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|0
1632900160000|2021-09-29 07:22:40|4407.28|4407.28|4408.04|4408.04|4408.04|4408.04|4407.28|4407.28|0
1632900180000|2021-09-29 07:23:00|4410.52|4410.52|4408.9|4408.9|4410.52|4410.52|4408.9|4408.9|0
1632900190000|2021-09-29 07:23:10|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1632900200000|2021-09-29 07:23:20|4409.66|4409.66|4410.42|4410.42|4410.68|4410.68|4409.66|4409.66|0
1632900210000|2021-09-29 07:23:30|4410.17|4410.17|4410.55|4410.55|4410.55|4410.55|4410.17|4410.17|0
1632900220000|2021-09-29 07:23:40|4406.83|4406.83|4408.07|4408.07|4408.07|4408.07|4406.83|4406.83|0
1632900230000|2021-09-29 07:23:50|4409.21|4409.21|4408.96|4408.96|4409.21|4409.21|4408.83|4408.83|0
1632900240000|2021-09-29 07:24:00|4409.34|4409.34|4414.17|4414.17|4414.17|4414.17|4409.34|4409.34|0
1632900250000|2021-09-29 07:24:10|4414.55|4414.55|4413.31|4413.31|4414.55|4414.55|4413.31|4413.31|0
1632900260000|2021-09-29 07:24:20|4413.19|4413.19|4414.2|4414.2|4414.2|4414.2|4413.19|4413.19|0
1632900270000|2021-09-29 07:24:30|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|0
1632900290000|2021-09-29 07:24:50|4413.22|4413.22|4413.22|4413.22|4413.22|4413.22|4413.22|4413.22|0
1632900300000|2021-09-29 07:25:00|4412.58|4412.58|4411.82|4411.82|4412.58|4412.58|4411.82|4411.82|0
1632900310000|2021-09-29 07:25:10|4410.58|4410.58|4408.45|4408.45|4410.58|4410.58|4408.45|4408.45|0
1632900330000|2021-09-29 07:25:30|4408.71|4408.71|4411.44|4411.44|4411.44|4411.44|4408.71|4408.71|0
1632900340000|2021-09-29 07:25:40|4410.2|4410.2|4410.2|4410.2|4410.83|4410.83|4410.07|4410.07|0
1632900360000|2021-09-29 07:26:00|4410.07|4410.07|4415.28|4415.28|4415.28|4415.28|4410.07|4410.07|0
1632900380000|2021-09-29 07:26:20|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1632900390000|2021-09-29 07:26:30|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1632900400000|2021-09-29 07:26:40|4415.66|4415.66|4416.9|4416.9|4416.9|4416.9|4415.66|4415.66|0
1632900410000|2021-09-29 07:26:50|4417.03|4417.03|4417.16|4417.16|4417.16|4417.16|4416.65|4416.65|0
1632900420000|2021-09-29 07:27:00|4417.41|4417.41|4418.3|4418.3|4418.3|4418.3|4417.41|4417.41|0
1632900430000|2021-09-29 07:27:10|4417.54|4417.54|4419.16|4419.16|4419.16|4419.16|4417.54|4417.54|0
1632900440000|2021-09-29 07:27:20|4419.41|4419.41|4419.67|4419.67|4419.67|4419.67|4419.41|4419.41|0
1632900450000|2021-09-29 07:27:30|4420.05|4420.05|4421.54|4421.54|4421.54|4421.54|4420.05|4420.05|0
1632900460000|2021-09-29 07:27:40|4422.43|4422.43|4422.56|4422.56|4423.06|4423.06|4422.17|4422.17|0
1632900470000|2021-09-29 07:27:50|4422.17|4422.17|4422.17|4422.17|4422.68|4422.68|4421.67|4421.67|0
1632900480000|2021-09-29 07:28:00|4421.79|4421.79|4421.06|4421.06|4421.79|4421.79|4420.3|4420.3|0
1632900490000|2021-09-29 07:28:10|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|0
1632900500000|2021-09-29 07:28:20|4418.2|4418.2|4420.68|4420.68|4420.68|4420.68|4418.2|4418.2|0
1632900510000|2021-09-29 07:28:30|4421.32|4421.32|4421.44|4421.44|4421.44|4421.44|4421.32|4421.32|0
1632900520000|2021-09-29 07:28:40|4421.19|4421.19|4420.68|4420.68|4421.32|4421.32|4420.68|4420.68|0
1632900530000|2021-09-29 07:28:50|4419.44|4419.44|4419.95|4419.95|4419.95|4419.95|4419.44|4419.44|0
1632900540000|2021-09-29 07:29:00|4419.32|4419.32|4417.44|4417.44|4419.32|4419.32|4417.44|4417.44|0
1632900550000|2021-09-29 07:29:10|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|0
1632900560000|2021-09-29 07:29:20|4416.93|4416.93|4416.43|4416.43|4416.93|4416.93|4416.43|4416.43|0
1632900570000|2021-09-29 07:29:30|4415.66|4415.66|4415.28|4415.28|4415.66|4415.66|4415.28|4415.28|0
1632900580000|2021-09-29 07:29:40|4416.52|4416.52|4415.28|4415.28|4416.52|4416.52|4415.28|4415.28|0
1632900590000|2021-09-29 07:29:50|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1632900600000|2021-09-29 07:30:00|4416.27|4416.27|4416.9|4416.9|4416.9|4416.9|4416.27|4416.27|0
1632900610000|2021-09-29 07:30:10|4416.39|4416.39|4417.51|4417.51|4417.51|4417.51|4416.27|4416.27|0
1632900620000|2021-09-29 07:30:20|4417.13|4417.13|4417|4417|4417.76|4417.76|4417|4417|0
1632900630000|2021-09-29 07:30:30|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|0
1632900640000|2021-09-29 07:30:40|4413.28|4413.28|4413.41|4413.41|4413.41|4413.41|4413.28|4413.28|0
1632900650000|2021-09-29 07:30:50|4414.04|4414.04|4413.79|4413.79|4414.04|4414.04|4413.79|4413.79|0
1632900660000|2021-09-29 07:31:00|4414.3|4414.3|4413.66|4413.66|4414.55|4414.55|4413.66|4413.66|0
1632900670000|2021-09-29 07:31:10|4413.92|4413.92|4415.41|4415.41|4415.41|4415.41|4413.66|4413.66|0
1632900680000|2021-09-29 07:31:20|4414.17|4414.17|4414.04|4414.04|4414.17|4414.17|4414.04|4414.04|0
1632900690000|2021-09-29 07:31:30|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1632900710000|2021-09-29 07:31:50|4415.66|4415.66|4416.9|4416.9|4416.9|4416.9|4415.66|4415.66|0
1632900720000|2021-09-29 07:32:00|4420.62|4420.62|4420.75|4420.75|4420.75|4420.75|4420.62|4420.62|0
1632900730000|2021-09-29 07:32:10|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1632900740000|2021-09-29 07:32:20|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1632900750000|2021-09-29 07:32:30|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1632900800000|2021-09-29 07:33:20|4419.89|4419.89|4420.02|4420.02|4420.02|4420.02|4419.89|4419.89|0
1632900810000|2021-09-29 07:33:30|4420.36|4420.36|4419.85|4419.85|4420.36|4420.36|4419.72|4419.72|0
1632900830000|2021-09-29 07:33:50|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1632900840000|2021-09-29 07:34:00|4418.83|4418.83|4417.72|4417.72|4419.59|4419.59|4417.72|4417.72|0
1632900850000|2021-09-29 07:34:10|4418.1|4418.1|4417.47|4417.47|4418.1|4418.1|4417.47|4417.47|0
1632900860000|2021-09-29 07:34:20|4417.97|4417.97|4415.75|4415.75|4418.23|4418.23|4415.75|4415.75|0
1632900900000|2021-09-29 07:35:00|4416|4416|4416|4416|4416|4416|4416|4416|0
1632900910000|2021-09-29 07:35:10|4415.24|4415.24|4415.37|4415.37|4415.37|4415.37|4415.24|4415.24|0
1632900920000|2021-09-29 07:35:20|4414.86|4414.86|4413.62|4413.62|4414.86|4414.86|4413.62|4413.62|0
1632900930000|2021-09-29 07:35:30|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|0
1632900940000|2021-09-29 07:35:40|4410.41|4410.41|4409.17|4409.17|4410.41|4410.41|4409.17|4409.17|0
1632900960000|2021-09-29 07:36:00|4408.92|4408.92|4408.03|4408.03|4409.05|4409.05|4408.03|4408.03|0
1632900970000|2021-09-29 07:36:10|4406|4406|4406|4406|4406|4406|4406|4406|0
1632900980000|2021-09-29 07:36:20|4406.76|4406.76|4408.98|4408.98|4408.98|4408.98|4406.51|4406.51|0
1632900990000|2021-09-29 07:36:30|4409.11|4409.11|4409.24|4409.24|4409.24|4409.24|4409.11|4409.11|0
1632901000000|2021-09-29 07:36:40|4410.13|4410.13|4409.87|4409.87|4410.13|4410.13|4409.87|4409.87|0
1632901010000|2021-09-29 07:36:50|4410.64|4410.64|4413.97|4413.97|4413.97|4413.97|4410.25|4410.25|0
1632901020000|2021-09-29 07:37:00|4412.73|4412.73|4414.51|4414.51|4414.51|4414.51|4412.73|4412.73|0
1632901030000|2021-09-29 07:37:10|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1632901070000|2021-09-29 07:37:50|4414.13|4414.13|4414.51|4414.51|4414.51|4414.51|4414.13|4414.13|0
1632901080000|2021-09-29 07:38:00|4414|4414|4417.59|4417.59|4417.59|4417.59|4413.88|4413.88|0
1632901090000|2021-09-29 07:38:10|4417.85|4417.85|4417.85|4417.85|4418.23|4418.23|4417.85|4417.85|0
1632901100000|2021-09-29 07:38:20|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|0
1632901120000|2021-09-29 07:38:40|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|0
1632901130000|2021-09-29 07:38:50|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1632901140000|2021-09-29 07:39:00|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1632901150000|2021-09-29 07:39:10|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1632901160000|2021-09-29 07:39:20|4419.34|4419.34|4419.21|4419.21|4419.34|4419.34|4419.21|4419.21|0
1632901170000|2021-09-29 07:39:30|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|0
1632901210000|2021-09-29 07:40:10|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1632901220000|2021-09-29 07:40:20|4419.21|4419.21|4419.34|4419.34|4419.34|4419.34|4419.21|4419.21|0
1632901230000|2021-09-29 07:40:30|4419.47|4419.47|4423.18|4423.18|4423.18|4423.18|4419.47|4419.47|0
1632901240000|2021-09-29 07:40:40|4422.93|4422.93|4425.41|4425.41|4425.41|4425.41|4422.93|4422.93|0
1632901250000|2021-09-29 07:40:50|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|0
1632901260000|2021-09-29 07:41:00|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1632901270000|2021-09-29 07:41:10|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1632901280000|2021-09-29 07:41:20|4426.21|4426.21|4426.6|4426.6|4426.6|4426.6|4426.21|4426.21|0
1632901290000|2021-09-29 07:41:30|4426.98|4426.98|4427.36|4427.36|4427.36|4427.36|4426.98|4426.98|0
1632901300000|2021-09-29 07:41:40|4427.74|4427.74|4428.5|4428.5|4428.5|4428.5|4427.74|4427.74|0
1632901320000|2021-09-29 07:42:00|4427.26|4427.26|4427.51|4427.51|4427.51|4427.51|4427.13|4427.13|0
1632901330000|2021-09-29 07:42:10|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1632901340000|2021-09-29 07:42:20|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|0
1632901350000|2021-09-29 07:42:30|4425.51|4425.51|4425.26|4425.26|4425.51|4425.51|4425.26|4425.26|0
1632901360000|2021-09-29 07:42:40|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1632901380000|2021-09-29 07:43:00|4425.01|4425.01|4422.19|4422.19|4425.01|4425.01|4422.19|4422.19|0
1632901390000|2021-09-29 07:43:10|4422.02|4422.02|4419.28|4419.28|4422.02|4422.02|4419.28|4419.28|0
1632901400000|2021-09-29 07:43:20|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1632901420000|2021-09-29 07:43:40|4419.28|4419.28|4419.79|4419.79|4419.79|4419.79|4419.28|4419.28|0
1632901430000|2021-09-29 07:43:50|4419.92|4419.92|4418.68|4418.68|4419.92|4419.92|4418.68|4418.68|0
1632901440000|2021-09-29 07:44:00|4417.44|4417.44|4418.68|4418.68|4418.68|4418.68|4417.44|4417.44|0
1632901450000|2021-09-29 07:44:10|4418.93|4418.93|4419.19|4419.19|4419.19|4419.19|4418.93|4418.93|0
1632901460000|2021-09-29 07:44:20|4419.32|4419.32|4420.08|4420.08|4420.59|4420.59|4419.32|4419.32|0
1632901480000|2021-09-29 07:44:40|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1632901490000|2021-09-29 07:44:50|4420.33|4420.33|4420.2|4420.2|4420.33|4420.33|4420.2|4420.2|0
1632901520000|2021-09-29 07:45:20|4420.33|4420.33|4423.06|4423.06|4423.06|4423.06|4420.33|4420.33|0
1632901530000|2021-09-29 07:45:30|4423.19|4423.19|4425.42|4425.42|4425.67|4425.67|4423.19|4423.19|0
1632901550000|2021-09-29 07:45:50|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1632901560000|2021-09-29 07:46:00|4425.54|4425.54|4425.42|4425.42|4425.67|4425.67|4425.42|4425.42|0
1632901570000|2021-09-29 07:46:10|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1632901590000|2021-09-29 07:46:30|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1632901620000|2021-09-29 07:47:00|4425.54|4425.54|4423.06|4423.06|4425.54|4425.54|4423.06|4423.06|0
1632901630000|2021-09-29 07:47:10|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1632901640000|2021-09-29 07:47:20|4422.56|4422.56|4422.17|4422.17|4422.56|4422.56|4422.17|4422.17|0
1632901650000|2021-09-29 07:47:30|4422.05|4422.05|4421.06|4421.06|4422.05|4422.05|4420.81|4420.81|0
1632901660000|2021-09-29 07:47:40|4421.32|4421.32|4421.44|4421.44|4421.44|4421.44|4421.32|4421.32|0
1632901680000|2021-09-29 07:48:00|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1632901690000|2021-09-29 07:48:10|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1632901700000|2021-09-29 07:48:20|4419.67|4419.67|4418.9|4418.9|4419.67|4419.67|4418.9|4418.9|0
1632901710000|2021-09-29 07:48:30|4419.41|4419.41|4418.43|4418.43|4419.67|4419.67|4418.43|4418.43|0
1632901720000|2021-09-29 07:48:40|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|0
1632901740000|2021-09-29 07:49:00|4418.68|4418.68|4417.7|4417.7|4418.68|4418.68|4417.44|4417.44|0
1632901750000|2021-09-29 07:49:10|4418.08|4418.08|4420.05|4420.05|4420.05|4420.05|4417.57|4417.57|0
1632901760000|2021-09-29 07:49:20|4419.54|4419.54|4418.3|4418.3|4419.54|4419.54|4418.3|4418.3|0
1632901770000|2021-09-29 07:49:30|4418.05|4418.05|4418.17|4418.17|4418.17|4418.17|4418.05|4418.05|0
1632901820000|2021-09-29 07:50:20|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|0
1632901840000|2021-09-29 07:50:40|4420.78|4420.78|4420.02|4420.02|4420.78|4420.78|4420.02|4420.02|0
1632901850000|2021-09-29 07:50:50|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1632901860000|2021-09-29 07:51:00|4419.64|4419.64|4419.76|4419.76|4419.76|4419.76|4419.51|4419.51|0
1632901890000|2021-09-29 07:51:30|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|0
1632901900000|2021-09-29 07:51:40|4420.14|4420.14|4419.76|4419.76|4420.14|4420.14|4419.76|4419.76|0
1632901910000|2021-09-29 07:51:50|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1632901920000|2021-09-29 07:52:00|4419.76|4419.76|4419.51|4419.51|4419.76|4419.76|4419.51|4419.51|0
1632901930000|2021-09-29 07:52:10|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|0
1632901940000|2021-09-29 07:52:20|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.02|4418.02|0
1632901950000|2021-09-29 07:52:30|4417.89|4417.89|4418.27|4418.27|4418.27|4418.27|4417.89|4417.89|0
1632901960000|2021-09-29 07:52:40|4418.4|4418.4|4418.65|4418.65|4418.65|4418.65|4418.4|4418.4|0
1632901980000|2021-09-29 07:53:00|4421.13|4421.13|4420.75|4420.75|4421.13|4421.13|4420.75|4420.75|0
1632901990000|2021-09-29 07:53:10|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|0
1632902020000|2021-09-29 07:53:40|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1632902050000|2021-09-29 07:54:10|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1632902060000|2021-09-29 07:54:20|4420.91|4420.91|4419.79|4419.79|4421.41|4421.41|4419.79|4419.79|0
1632902070000|2021-09-29 07:54:30|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|0
1632902110000|2021-09-29 07:55:10|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|0
1632902120000|2021-09-29 07:55:20|4422.88|4422.88|4422.75|4422.75|4422.88|4422.88|4422.75|4422.75|0
1632902130000|2021-09-29 07:55:30|4422.62|4422.62|4422.37|4422.37|4422.62|4422.62|4422.37|4422.37|0
1632902160000|2021-09-29 07:56:00|4421.86|4421.86|4421.73|4421.73|4421.99|4421.99|4421.73|4421.73|0
1632902230000|2021-09-29 07:57:10|4422.07|4422.07|4421.9|4421.9|4422.07|4422.07|4421.9|4421.9|0
1632902250000|2021-09-29 07:57:30|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|0
1632902260000|2021-09-29 07:57:40|4424.13|4424.13|4422.89|4422.89|4424.13|4424.13|4422.89|4422.89|0
1632902290000|2021-09-29 07:58:10|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1632902320000|2021-09-29 07:58:40|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|0
1632902340000|2021-09-29 07:59:00|4422.66|4422.66|4422.92|4422.92|4422.92|4422.92|4422.66|4422.66|0
1632902350000|2021-09-29 07:59:10|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1632902360000|2021-09-29 07:59:20|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1632902460000|2021-09-29 08:01:00|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1632902500000|2021-09-29 08:01:40|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1632902520000|2021-09-29 08:02:00|4425.65|4425.65|4426.03|4426.03|4426.03|4426.03|4425.65|4425.65|0
1632902530000|2021-09-29 08:02:10|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|0
1632902540000|2021-09-29 08:02:20|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|0
1632902550000|2021-09-29 08:02:30|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|0
1632902570000|2021-09-29 08:02:50|4424.06|4424.06|4424.19|4424.19|4424.44|4424.44|4424.06|4424.06|0
1632902580000|2021-09-29 08:03:00|4424.32|4424.32|4423.93|4423.93|4424.32|4424.32|4423.93|4423.93|0
1632902600000|2021-09-29 08:03:20|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|0
1632902630000|2021-09-29 08:03:50|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1632902690000|2021-09-29 08:04:50|4423.68|4423.68|4423.17|4423.17|4423.68|4423.68|4423.17|4423.17|0
1632902710000|2021-09-29 08:05:10|4424.32|4424.32|4424.19|4424.19|4424.32|4424.32|4424.19|4424.19|0
1632902790000|2021-09-29 08:06:30|4423.68|4423.68|4424.06|4424.06|4424.06|4424.06|4423.68|4423.68|0
1632902820000|2021-09-29 08:07:00|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|0
1632902830000|2021-09-29 08:07:10|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|0
1632902860000|2021-09-29 08:07:40|4422.92|4422.92|4422.79|4422.79|4422.92|4422.92|4422.79|4422.79|0
1632902870000|2021-09-29 08:07:50|4424.03|4424.03|4423.78|4423.78|4424.03|4424.03|4423.78|4423.78|0
1632902900000|2021-09-29 08:08:20|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.14|4423.14|0
1632902920000|2021-09-29 08:08:40|4423.4|4423.4|4423.65|4423.65|4423.65|4423.65|4423.4|4423.4|0
1632902930000|2021-09-29 08:08:50|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|0
1632902980000|2021-09-29 08:09:40|4422.54|4422.54|4421.3|4421.3|4422.54|4422.54|4421.3|4421.3|0
1632903010000|2021-09-29 08:10:10|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|0
1632903060000|2021-09-29 08:11:00|4423.78|4423.78|4422.54|4422.54|4423.78|4423.78|4422.54|4422.54|0
1632903070000|2021-09-29 08:11:10|4422.79|4422.79|4422.66|4422.66|4422.79|4422.79|4422.66|4422.66|0
1632903090000|2021-09-29 08:11:30|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1632903120000|2021-09-29 08:12:00|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|0
1632903130000|2021-09-29 08:12:10|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1632903140000|2021-09-29 08:12:20|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1632903160000|2021-09-29 08:12:40|4419.68|4419.68|4417.2|4417.2|4419.68|4419.68|4417.2|4417.2|0
1632903180000|2021-09-29 08:13:00|4415.96|4415.96|4414.72|4414.72|4415.96|4415.96|4414.72|4414.72|0
1632903210000|2021-09-29 08:13:30|4414.98|4414.98|4414.72|4414.72|4414.98|4414.98|4414.72|4414.72|0
1632903230000|2021-09-29 08:13:50|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1632903240000|2021-09-29 08:14:00|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1632903250000|2021-09-29 08:14:10|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|0
1632903260000|2021-09-29 08:14:20|4412.16|4412.16|4411.9|4411.9|4412.16|4412.16|4411.9|4411.9|0
1632903300000|2021-09-29 08:15:00|4411.78|4411.78|4410.54|4410.54|4411.78|4411.78|4410.54|4410.54|0
1632903340000|2021-09-29 08:15:40|4410.79|4410.79|4413.27|4413.27|4413.27|4413.27|4410.79|4410.79|0
1632903390000|2021-09-29 08:16:30|4413.02|4413.02|4414.13|4414.13|4414.13|4414.13|4412.89|4412.89|0
1632903400000|2021-09-29 08:16:40|4412.89|4412.89|4410.28|4410.28|4412.89|4412.89|4410.28|4410.28|0
1632903410000|2021-09-29 08:16:50|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1632903420000|2021-09-29 08:17:00|4410.16|4410.16|4410.16|4410.16|4410.28|4410.28|4410.16|4410.16|0
1632903440000|2021-09-29 08:17:20|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1632903470000|2021-09-29 08:17:50|4407.17|4407.17|4403.42|4403.42|4407.17|4407.17|4403.42|4403.42|0
1632903480000|2021-09-29 08:18:00|4403.55|4403.55|4403.25|4403.25|4403.55|4403.55|4403.25|4403.25|0
1632903500000|2021-09-29 08:18:20|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1632903520000|2021-09-29 08:18:40|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1632903530000|2021-09-29 08:18:50|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1632903560000|2021-09-29 08:19:20|4400.11|4400.11|4399.98|4399.98|4400.11|4400.11|4399.98|4399.98|0
1632903580000|2021-09-29 08:19:40|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1632903590000|2021-09-29 08:19:50|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1632903610000|2021-09-29 08:20:10|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1632903620000|2021-09-29 08:20:20|4400.11|4400.11|4399.85|4399.85|4400.11|4400.11|4399.85|4399.85|0
1632903650000|2021-09-29 08:20:50|4401.25|4401.25|4400.49|4400.49|4401.25|4401.25|4400.49|4400.49|0
1632903660000|2021-09-29 08:21:00|4400.87|4400.87|4404.71|4404.71|4404.84|4404.84|4400.87|4400.87|0
1632903670000|2021-09-29 08:21:10|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|0
1632903690000|2021-09-29 08:21:30|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|0
1632903710000|2021-09-29 08:21:50|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1632903730000|2021-09-29 08:22:10|4402.32|4402.32|4402.15|4402.15|4402.32|4402.32|4402.15|4402.15|0
1632903740000|2021-09-29 08:22:20|4401.77|4401.77|4401.51|4401.51|4401.77|4401.77|4401.51|4401.51|0
1632903750000|2021-09-29 08:22:30|4401.9|4401.9|4402.02|4402.02|4402.02|4402.02|4401.9|4401.9|0
1632903790000|2021-09-29 08:23:10|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1632903800000|2021-09-29 08:23:20|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1632903840000|2021-09-29 08:24:00|4398.18|4398.18|4397.8|4397.8|4398.18|4398.18|4397.8|4397.8|0
1632903850000|2021-09-29 08:24:10|4396.56|4396.56|4396.94|4396.94|4396.94|4396.94|4396.56|4396.56|0
1632903860000|2021-09-29 08:24:20|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1632903870000|2021-09-29 08:24:30|4397.19|4397.19|4397.8|4397.8|4397.8|4397.8|4396.56|4396.56|0
1632903880000|2021-09-29 08:24:40|4396.25|4396.25|4396.42|4396.42|4396.42|4396.42|4396.25|4396.25|0
1632903920000|2021-09-29 08:25:20|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1632903930000|2021-09-29 08:25:30|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1632903940000|2021-09-29 08:25:40|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1632903960000|2021-09-29 08:26:00|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1632903970000|2021-09-29 08:26:10|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1632904030000|2021-09-29 08:27:10|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1632904040000|2021-09-29 08:27:20|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1632904060000|2021-09-29 08:27:40|4396.17|4396.17|4396.55|4396.55|4396.55|4396.55|4396.17|4396.17|0
1632904080000|2021-09-29 08:28:00|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1632904090000|2021-09-29 08:28:10|4395.05|4395.05|4395.43|4395.43|4395.43|4395.43|4395.05|4395.05|0
1632904120000|2021-09-29 08:28:40|4395.56|4395.56|4395.69|4395.69|4395.69|4395.69|4395.56|4395.56|0
1632904140000|2021-09-29 08:29:00|4395.82|4395.82|4396.07|4396.07|4396.07|4396.07|4395.82|4395.82|0
1632904170000|2021-09-29 08:29:30|4395.82|4395.82|4395.56|4395.56|4395.82|4395.82|4395.56|4395.56|0
1632904180000|2021-09-29 08:29:40|4393.08|4393.08|4393.08|4393.08|4393.34|4393.34|4393.08|4393.08|0
1632904190000|2021-09-29 08:29:50|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|0
1632904200000|2021-09-29 08:30:00|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1632904210000|2021-09-29 08:30:10|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|0
1632904250000|2021-09-29 08:30:50|4393.46|4393.46|4393.85|4393.85|4393.85|4393.85|4393.46|4393.46|0
1632904260000|2021-09-29 08:31:00|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1632904280000|2021-09-29 08:31:20|4394.35|4394.35|4396.83|4396.83|4396.83|4396.83|4394.35|4394.35|0
1632904290000|2021-09-29 08:31:30|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1632904300000|2021-09-29 08:31:40|4397.09|4397.09|4397.85|4397.85|4397.85|4397.85|4397.09|4397.09|0
1632904310000|2021-09-29 08:31:50|4398.23|4398.23|4397.59|4397.59|4398.23|4398.23|4397.59|4397.59|0
1632904320000|2021-09-29 08:32:00|4397.97|4397.97|4398.96|4398.96|4398.96|4398.96|4397.72|4397.72|0
1632904350000|2021-09-29 08:32:30|4399.21|4399.21|4399.59|4399.59|4399.59|4399.59|4399.21|4399.21|0
1632904360000|2021-09-29 08:32:40|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|0
1632904380000|2021-09-29 08:33:00|4400.33|4400.33|4400.07|4400.07|4400.33|4400.33|4400.07|4400.07|0
1632904390000|2021-09-29 08:33:10|4400.24|4400.24|4399|4399|4400.24|4400.24|4399|4399|0
1632904400000|2021-09-29 08:33:20|4398.66|4398.66|4398.83|4398.83|4399|4399|4398.66|4398.66|0
1632904430000|2021-09-29 08:33:50|4398.66|4398.66|4399|4399|4399|4399|4398.66|4398.66|0
1632904440000|2021-09-29 08:34:00|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1632904480000|2021-09-29 08:34:40|4397.89|4397.89|4399.51|4399.51|4399.51|4399.51|4397.89|4397.89|0
1632904490000|2021-09-29 08:34:50|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1632904500000|2021-09-29 08:35:00|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1632904540000|2021-09-29 08:35:40|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1632904560000|2021-09-29 08:36:00|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1632904620000|2021-09-29 08:37:00|4399.1|4399.1|4399.22|4399.22|4399.35|4399.35|4399.1|4399.1|0
1632904640000|2021-09-29 08:37:20|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|0
1632904660000|2021-09-29 08:37:40|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1632904680000|2021-09-29 08:38:00|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1632904720000|2021-09-29 08:38:40|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1632904730000|2021-09-29 08:38:50|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1632904750000|2021-09-29 08:39:10|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1632904800000|2021-09-29 08:40:00|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1632904860000|2021-09-29 08:41:00|4398.93|4398.93|4399.54|4399.54|4399.54|4399.54|4398.3|4398.3|0
1632904870000|2021-09-29 08:41:10|4398.9|4398.9|4399.03|4399.03|4399.16|4399.16|4398.9|4398.9|0
1632904890000|2021-09-29 08:41:30|4395.31|4395.31|4394.07|4394.07|4395.31|4395.31|4394.07|4394.07|0
1632904910000|2021-09-29 08:41:50|4393.95|4393.95|4391.47|4391.47|4393.95|4393.95|4391.47|4391.47|0
1632904920000|2021-09-29 08:42:00|4390.23|4390.23|4388.99|4388.99|4390.23|4390.23|4388.99|4388.99|0
1632904930000|2021-09-29 08:42:10|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1632904990000|2021-09-29 08:43:10|4391.47|4391.47|4392.66|4392.66|4392.71|4392.71|4391.47|4391.47|0
1632905030000|2021-09-29 08:43:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1632905050000|2021-09-29 08:44:10|4390.18|4390.18|4390.06|4390.06|4390.18|4390.18|4390.06|4390.06|0
1632905070000|2021-09-29 08:44:30|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1632905130000|2021-09-29 08:45:30|4389.97|4389.97|4388.73|4388.73|4389.97|4389.97|4388.73|4388.73|0
1632905230000|2021-09-29 08:47:10|4387.21|4387.21|4387.84|4387.84|4387.84|4387.84|4387.21|4387.21|0
1632905240000|2021-09-29 08:47:20|4387.97|4387.97|4388.23|4388.23|4388.23|4388.23|4387.97|4387.97|0
1632905260000|2021-09-29 08:47:40|4390.7|4390.7|4394.93|4394.93|4396.17|4396.17|4390.7|4390.7|0
1632905290000|2021-09-29 08:48:10|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1632905320000|2021-09-29 08:48:40|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1632905330000|2021-09-29 08:48:50|4391.34|4391.34|4391.59|4391.59|4391.59|4391.59|4391.34|4391.34|0
1632905340000|2021-09-29 08:49:00|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1632905350000|2021-09-29 08:49:10|4392.71|4392.71|4392.32|4392.32|4392.71|4392.71|4392.32|4392.32|0
1632905360000|2021-09-29 08:49:20|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1632905460000|2021-09-29 08:51:00|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1632905570000|2021-09-29 08:52:50|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|0
1632905580000|2021-09-29 08:53:00|4395.91|4395.91|4395.79|4395.79|4395.91|4395.91|4395.79|4395.79|0
1632905590000|2021-09-29 08:53:10|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1632905600000|2021-09-29 08:53:20|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1632905620000|2021-09-29 08:53:40|4395.28|4395.28|4395.15|4395.15|4395.53|4395.53|4395.15|4395.15|0
1632905630000|2021-09-29 08:53:50|4395.03|4395.03|4397.5|4397.5|4397.5|4397.5|4395.03|4395.03|0
1632905640000|2021-09-29 08:54:00|4398.74|4398.74|4399.98|4399.98|4399.98|4399.98|4398.74|4398.74|0
1632905660000|2021-09-29 08:54:20|4398.74|4398.74|4398.62|4398.62|4398.87|4398.87|4398.62|4398.62|0
1632905670000|2021-09-29 08:54:30|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1632905690000|2021-09-29 08:54:50|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1632905710000|2021-09-29 08:55:10|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1632905750000|2021-09-29 08:55:50|4398.01|4398.01|4398.27|4398.27|4398.27|4398.27|4398.01|4398.01|0
1632905770000|2021-09-29 08:56:10|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1632905800000|2021-09-29 08:56:40|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1632905820000|2021-09-29 08:57:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1632905830000|2021-09-29 08:57:10|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1632905850000|2021-09-29 08:57:30|4398.17|4398.17|4400.65|4400.65|4400.65|4400.65|4398.17|4398.17|0
1632905860000|2021-09-29 08:57:40|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1632905930000|2021-09-29 08:58:50|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|0
1632905950000|2021-09-29 08:59:10|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|0
1632905960000|2021-09-29 08:59:20|4405.1|4405.1|4406.34|4406.34|4406.34|4406.34|4405.1|4405.1|0
1632905980000|2021-09-29 08:59:40|4406.72|4406.72|4406.84|4406.84|4406.97|4406.97|4406.72|4406.72|0
1632905990000|2021-09-29 08:59:50|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1632906000000|2021-09-29 09:00:00|4408.46|4408.46|4408.72|4408.72|4408.72|4408.72|4408.46|4408.46|0
1632906010000|2021-09-29 09:00:10|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1632906030000|2021-09-29 09:00:30|4408.04|4408.04|4408.29|4408.29|4408.29|4408.29|4408.04|4408.04|0
1632906090000|2021-09-29 09:01:30|4408.67|4408.67|4408.8|4408.8|4408.8|4408.8|4408.67|4408.67|0
1632906100000|2021-09-29 09:01:40|4408.93|4408.93|4411.41|4411.41|4411.41|4411.41|4408.93|4408.93|0
1632906140000|2021-09-29 09:02:20|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1632906160000|2021-09-29 09:02:40|4411.02|4411.02|4412.26|4412.26|4412.26|4412.26|4411.02|4411.02|0
1632906180000|2021-09-29 09:03:00|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1632906240000|2021-09-29 09:04:00|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|0
1632906250000|2021-09-29 09:04:10|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|0
1632906300000|2021-09-29 09:05:00|4413.25|4413.25|4413.25|4413.25|4414.49|4414.49|4413.25|4413.25|0
1632906310000|2021-09-29 09:05:10|4413.38|4413.38|4412.99|4412.99|4413.38|4413.38|4412.99|4412.99|0
1632906320000|2021-09-29 09:05:20|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1632906360000|2021-09-29 09:06:00|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1632906380000|2021-09-29 09:06:20|4412.39|4412.39|4412.39|4412.39|4412.52|4412.52|4412.39|4412.39|0
1632906390000|2021-09-29 09:06:30|4412.26|4412.26|4409.78|4409.78|4412.26|4412.26|4409.78|4409.78|0
1632906410000|2021-09-29 09:06:50|4409.53|4409.53|4409.15|4409.15|4409.53|4409.53|4409.15|4409.15|0
1632906430000|2021-09-29 09:07:10|4408.9|4408.9|4410.14|4410.14|4410.14|4410.14|4408.9|4408.9|0
1632906460000|2021-09-29 09:07:40|4408.9|4408.9|4410.14|4410.14|4410.14|4410.14|4408.9|4408.9|0
1632906470000|2021-09-29 09:07:50|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|0
1632906480000|2021-09-29 09:08:00|4409.12|4409.12|4408.87|4408.87|4409.12|4409.12|4408.87|4408.87|0
1632906500000|2021-09-29 09:08:20|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|0
1632906530000|2021-09-29 09:08:50|4408.13|4408.13|4407.63|4407.63|4408.13|4408.13|4407.63|4407.63|0
1632906540000|2021-09-29 09:09:00|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|0
1632906610000|2021-09-29 09:10:10|4406.64|4406.64|4406.51|4406.51|4406.64|4406.64|4406.51|4406.51|0
1632906640000|2021-09-29 09:10:40|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|0
1632906670000|2021-09-29 09:11:10|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|0
1632906690000|2021-09-29 09:11:30|4406.43|4406.43|4406.26|4406.26|4406.43|4406.43|4406.26|4406.26|0
1632906750000|2021-09-29 09:12:30|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1632906760000|2021-09-29 09:12:40|4406.01|4406.01|4405.37|4405.37|4406.01|4406.01|4405.37|4405.37|0
1632906790000|2021-09-29 09:13:10|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|0
1632906800000|2021-09-29 09:13:20|4405.37|4405.37|4405.63|4405.63|4405.63|4405.63|4405.37|4405.37|0
1632906840000|2021-09-29 09:14:00|4404.39|4404.39|4403.78|4403.78|4404.39|4404.39|4403.4|4403.4|0
1632906870000|2021-09-29 09:14:30|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1632906910000|2021-09-29 09:15:10|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1632906940000|2021-09-29 09:15:40|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|0
1632906950000|2021-09-29 09:15:50|4403.02|4403.02|4402.64|4402.64|4403.02|4403.02|4402.64|4402.64|0
1632907010000|2021-09-29 09:16:50|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1632907020000|2021-09-29 09:17:00|4401.27|4401.27|4400.03|4400.03|4401.27|4401.27|4400.03|4400.03|0
1632907050000|2021-09-29 09:17:30|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1632907060000|2021-09-29 09:17:40|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|0
1632907070000|2021-09-29 09:17:50|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1632907080000|2021-09-29 09:18:00|4400.25|4400.25|4399.01|4399.01|4400.25|4400.25|4399.01|4399.01|0
1632907090000|2021-09-29 09:18:10|4398.5|4398.5|4397.26|4397.26|4398.5|4398.5|4397.26|4397.26|0
1632907110000|2021-09-29 09:18:30|4397.13|4397.13|4398.63|4398.63|4398.63|4398.63|4397.13|4397.13|0
1632907140000|2021-09-29 09:19:00|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|0
1632907180000|2021-09-29 09:19:40|4397.01|4397.01|4396.88|4396.88|4397.01|4397.01|4396.88|4396.88|0
1632907200000|2021-09-29 09:20:00|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1632907210000|2021-09-29 09:20:10|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1632907220000|2021-09-29 09:20:20|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1632907250000|2021-09-29 09:20:50|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1632907260000|2021-09-29 09:21:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1632907310000|2021-09-29 09:21:50|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1632907320000|2021-09-29 09:22:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1632907350000|2021-09-29 09:22:30|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1632907370000|2021-09-29 09:22:50|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|0
1632907380000|2021-09-29 09:23:00|4395.68|4395.68|4397.05|4397.05|4397.05|4397.05|4395.68|4395.68|0
1632907390000|2021-09-29 09:23:10|4396.92|4396.92|4398.16|4398.16|4398.16|4398.16|4396.92|4396.92|0
1632907440000|2021-09-29 09:24:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1632907450000|2021-09-29 09:24:10|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1632907480000|2021-09-29 09:24:40|4396.19|4396.19|4396.06|4396.06|4396.19|4396.19|4396.06|4396.06|0
1632907500000|2021-09-29 09:25:00|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1632907550000|2021-09-29 09:25:50|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1632907560000|2021-09-29 09:26:00|4398.41|4398.41|4397.17|4397.17|4398.41|4398.41|4397.17|4397.17|0
1632907650000|2021-09-29 09:27:30|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|0
1632907660000|2021-09-29 09:27:40|4396.58|4396.58|4396.71|4396.71|4396.71|4396.71|4396.58|4396.58|0
1632907710000|2021-09-29 09:28:30|4396.58|4396.58|4399.06|4399.06|4399.06|4399.06|4396.58|4396.58|0
1632907730000|2021-09-29 09:28:50|4399.31|4399.31|4399.48|4399.48|4399.48|4399.48|4399.31|4399.31|0
1632907740000|2021-09-29 09:29:00|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1632907760000|2021-09-29 09:29:20|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1632907780000|2021-09-29 09:29:40|4400.37|4400.37|4400.5|4400.5|4400.5|4400.5|4400.37|4400.37|0
1632907790000|2021-09-29 09:29:50|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1632907800000|2021-09-29 09:30:00|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1632907820000|2021-09-29 09:30:20|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|0
1632907830000|2021-09-29 09:30:30|4403.96|4403.96|4405.33|4405.33|4406.44|4406.44|4403.96|4403.96|0
1632907870000|2021-09-29 09:31:10|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|0
1632907890000|2021-09-29 09:31:30|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1632907920000|2021-09-29 09:32:00|4402.85|4402.85|4403.1|4403.1|4403.1|4403.1|4402.85|4402.85|0
1632907930000|2021-09-29 09:32:10|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1632907960000|2021-09-29 09:32:40|4403.1|4403.1|4402.85|4402.85|4403.1|4403.1|4402.85|4402.85|0
1632907970000|2021-09-29 09:32:50|4404.09|4404.09|4402.85|4402.85|4404.09|4404.09|4402.85|4402.85|0
1632908020000|2021-09-29 09:33:40|4402.6|4402.6|4402.47|4402.47|4402.6|4402.6|4402.47|4402.47|0
1632908040000|2021-09-29 09:34:00|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1632908060000|2021-09-29 09:34:20|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1632908080000|2021-09-29 09:34:40|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1632908110000|2021-09-29 09:35:10|4403.33|4403.33|4402.09|4402.09|4403.33|4403.33|4402.09|4402.09|0
1632908140000|2021-09-29 09:35:40|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1632908150000|2021-09-29 09:35:50|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|0
1632908160000|2021-09-29 09:36:00|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1632908170000|2021-09-29 09:36:10|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1632908220000|2021-09-29 09:37:00|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1632908250000|2021-09-29 09:37:30|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1632908280000|2021-09-29 09:38:00|4400.81|4400.81|4401.06|4401.06|4401.06|4401.06|4400.81|4400.81|0
1632908300000|2021-09-29 09:38:20|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1632908320000|2021-09-29 09:38:40|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1632908340000|2021-09-29 09:39:00|4402.3|4402.3|4402.55|4402.55|4402.55|4402.55|4402.3|4402.3|0
1632908350000|2021-09-29 09:39:10|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|0
1632908420000|2021-09-29 09:40:20|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1632908450000|2021-09-29 09:40:50|4402.68|4402.68|4402.55|4402.55|4402.68|4402.68|4402.55|4402.55|0
1632908470000|2021-09-29 09:41:10|4402.81|4402.81|4402.55|4402.55|4402.81|4402.81|4402.55|4402.55|0
1632908480000|2021-09-29 09:41:20|4402.93|4402.93|4404.68|4404.68|4404.68|4404.68|4402.93|4402.93|0
1632908490000|2021-09-29 09:41:30|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|0
1632908500000|2021-09-29 09:41:40|4406.05|4406.05|4405.67|4405.67|4406.05|4406.05|4405.67|4405.67|0
1632908510000|2021-09-29 09:41:50|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|0
1632908520000|2021-09-29 09:42:00|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|0
1632908560000|2021-09-29 09:42:40|4405.79|4405.79|4408.27|4408.27|4408.27|4408.27|4405.79|4405.79|0
1632908600000|2021-09-29 09:43:20|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|0
1632908640000|2021-09-29 09:44:00|4408.65|4408.65|4408.53|4408.53|4408.78|4408.78|4408.53|4408.53|0
1632908660000|2021-09-29 09:44:20|4406.05|4406.05|4404.81|4404.81|4406.05|4406.05|4404.81|4404.81|0
1632908670000|2021-09-29 09:44:30|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1632908700000|2021-09-29 09:45:00|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|0
1632908710000|2021-09-29 09:45:10|4406.05|4406.05|4404.81|4404.81|4406.05|4406.05|4404.81|4404.81|0
1632908720000|2021-09-29 09:45:20|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|0
1632908740000|2021-09-29 09:45:40|4404.3|4404.3|4404.43|4404.43|4404.43|4404.43|4404.3|4404.3|0
1632908820000|2021-09-29 09:47:00|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|0
1632908920000|2021-09-29 09:48:40|4405.67|4405.67|4404.43|4404.43|4405.67|4405.67|4404.43|4404.43|0
1632908940000|2021-09-29 09:49:00|4404.3|4404.3|4404.05|4404.05|4404.43|4404.43|4404.05|4404.05|0
1632908990000|2021-09-29 09:49:50|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1632909010000|2021-09-29 09:50:10|4402.93|4402.93|4402.43|4402.43|4402.93|4402.93|4402.43|4402.43|0
1632909070000|2021-09-29 09:51:10|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|0
1632909090000|2021-09-29 09:51:30|4404.05|4404.05|4405.54|4405.54|4405.54|4405.54|4404.05|4404.05|0
1632909120000|2021-09-29 09:52:00|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1632909130000|2021-09-29 09:52:10|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1632909150000|2021-09-29 09:52:30|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|0
1632909210000|2021-09-29 09:53:30|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1632909220000|2021-09-29 09:53:40|4405.41|4405.41|4405.54|4405.54|4405.54|4405.54|4405.41|4405.41|0
1632909230000|2021-09-29 09:53:50|4405.67|4405.67|4405.67|4405.67|4405.79|4405.79|4405.67|4405.67|0
1632909260000|2021-09-29 09:54:20|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|0
1632909330000|2021-09-29 09:55:30|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|0
1632909350000|2021-09-29 09:55:50|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1632909370000|2021-09-29 09:56:10|4405.67|4405.67|4405.92|4405.92|4405.92|4405.92|4405.67|4405.67|0
1632909380000|2021-09-29 09:56:20|4406.17|4406.17|4406.94|4406.94|4407.06|4407.06|4406.17|4406.17|0
1632909390000|2021-09-29 09:56:30|4406.81|4406.81|4406.3|4406.3|4406.81|4406.81|4406.3|4406.3|0
1632909400000|2021-09-29 09:56:40|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1632909420000|2021-09-29 09:57:00|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1632909480000|2021-09-29 09:58:00|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|0
1632909490000|2021-09-29 09:58:10|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|0
1632909540000|2021-09-29 09:59:00|4404.89|4404.89|4404.38|4404.38|4404.89|4404.89|4404.38|4404.38|0
1632909590000|2021-09-29 09:59:50|4404.13|4404.13|4403.75|4403.75|4404.13|4404.13|4403.49|4403.49|0
1632909640000|2021-09-29 10:00:40|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|0
1632909650000|2021-09-29 10:00:50|4402.86|4402.86|4402.73|4402.73|4403.11|4403.11|4402.73|4402.73|0
1632909690000|2021-09-29 10:01:30|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1632909710000|2021-09-29 10:01:50|4402.35|4402.35|4401.84|4401.84|4402.35|4402.35|4401.84|4401.84|0
1632909740000|2021-09-29 10:02:20|4402.48|4402.48|4402.99|4402.99|4402.99|4402.99|4402.48|4402.48|0
1632909750000|2021-09-29 10:02:30|4403.24|4403.24|4403.62|4403.62|4403.62|4403.62|4403.24|4403.24|0
1632909770000|2021-09-29 10:02:50|4403.11|4403.11|4404.35|4404.35|4404.35|4404.35|4403.11|4403.11|0
1632909820000|2021-09-29 10:03:40|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|0
1632909830000|2021-09-29 10:03:50|4403.76|4403.76|4403.5|4403.5|4403.76|4403.76|4403.5|4403.5|0
1632909860000|2021-09-29 10:04:20|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|0
1632909870000|2021-09-29 10:04:30|4404.1|4404.1|4404.27|4404.27|4404.27|4404.27|4404.1|4404.1|0
1632909880000|2021-09-29 10:04:40|4404.44|4404.44|4403.2|4403.2|4404.44|4404.44|4403.2|4403.2|0
1632909910000|2021-09-29 10:05:10|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1632909960000|2021-09-29 10:06:00|4403.58|4403.58|4404.95|4404.95|4404.95|4404.95|4403.58|4403.58|0
1632909970000|2021-09-29 10:06:10|4404.82|4404.82|4405.89|4405.89|4405.89|4405.89|4404.65|4404.65|0
1632910010000|2021-09-29 10:06:50|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|0
1632910030000|2021-09-29 10:07:10|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|0
1632910080000|2021-09-29 10:08:00|4408.62|4408.62|4407.13|4407.13|4408.62|4408.62|4407.13|4407.13|0
1632910100000|2021-09-29 10:08:20|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|0
1632910110000|2021-09-29 10:08:30|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|0
1632910160000|2021-09-29 10:09:20|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1632910170000|2021-09-29 10:09:30|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|0
1632910200000|2021-09-29 10:10:00|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1632910230000|2021-09-29 10:10:30|4405.68|4405.68|4406.19|4406.19|4406.19|4406.19|4405.68|4405.68|0
1632910240000|2021-09-29 10:10:40|4406.06|4406.06|4404.82|4404.82|4406.06|4406.06|4404.82|4404.82|0
1632910260000|2021-09-29 10:11:00|4403.58|4403.58|4402.34|4402.34|4403.58|4403.58|4402.34|4402.34|0
1632910280000|2021-09-29 10:11:20|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1632910290000|2021-09-29 10:11:30|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1632910310000|2021-09-29 10:11:50|4403.28|4403.28|4402.04|4402.04|4403.28|4403.28|4402.04|4402.04|0
1632910330000|2021-09-29 10:12:10|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1632910340000|2021-09-29 10:12:20|4402.78|4402.78|4404.02|4404.02|4404.02|4404.02|4402.78|4402.78|0
1632910350000|2021-09-29 10:12:30|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1632910360000|2021-09-29 10:12:40|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1632910370000|2021-09-29 10:12:50|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1632910490000|2021-09-29 10:14:50|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1632910500000|2021-09-29 10:15:00|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1632910520000|2021-09-29 10:15:20|4407.05|4407.05|4408.29|4408.29|4408.29|4408.29|4407.05|4407.05|0
1632910530000|2021-09-29 10:15:30|4409.53|4409.53|4410.9|4410.9|4410.9|4410.9|4409.53|4409.53|0
1632910650000|2021-09-29 10:17:30|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1632910690000|2021-09-29 10:18:10|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1632910710000|2021-09-29 10:18:30|4411.76|4411.76|4415.47|4415.47|4415.47|4415.47|4411.76|4411.76|0
1632910720000|2021-09-29 10:18:40|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1632910740000|2021-09-29 10:19:00|4416.2|4416.2|4417.44|4417.44|4417.44|4417.44|4416.2|4416.2|0
1632910750000|2021-09-29 10:19:10|4416.2|4416.2|4417.19|4417.19|4417.19|4417.19|4415.95|4415.95|0
1632910760000|2021-09-29 10:19:20|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1632910770000|2021-09-29 10:19:30|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|0
1632910810000|2021-09-29 10:20:10|4418.81|4418.81|4418.81|4418.81|4418.81|4418.81|4418.81|4418.81|0
1632910830000|2021-09-29 10:20:30|4418.56|4418.56|4418.43|4418.43|4418.56|4418.56|4418.43|4418.43|0
1632910840000|2021-09-29 10:20:40|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|0
1632910850000|2021-09-29 10:20:50|4419.79|4419.79|4418.68|4418.68|4419.79|4419.79|4418.56|4418.56|0
1632910860000|2021-09-29 10:21:00|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|0
1632910880000|2021-09-29 10:21:20|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1632910920000|2021-09-29 10:22:00|4417.7|4417.7|4418.56|4418.56|4418.94|4418.94|4417.7|4417.7|0
1632910950000|2021-09-29 10:22:30|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|0
1632910970000|2021-09-29 10:22:50|4417.67|4417.67|4417.29|4417.29|4417.67|4417.67|4417.29|4417.29|0
1632910980000|2021-09-29 10:23:00|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1632910990000|2021-09-29 10:23:10|4414.81|4414.81|4413.57|4413.57|4414.81|4414.81|4413.57|4413.57|0
1632911000000|2021-09-29 10:23:20|4413.06|4413.06|4412.93|4412.93|4413.06|4413.06|4412.93|4412.93|0
1632911030000|2021-09-29 10:23:50|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1632911040000|2021-09-29 10:24:00|4413.92|4413.92|4413.16|4413.16|4413.92|4413.92|4413.16|4413.16|0
1632911060000|2021-09-29 10:24:20|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1632911100000|2021-09-29 10:25:00|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1632911130000|2021-09-29 10:25:30|4415.89|4415.89|4416.57|4416.57|4416.69|4416.69|4415.89|4415.89|0
1632911160000|2021-09-29 10:26:00|4414.09|4414.09|4412.6|4412.6|4414.09|4414.09|4412.6|4412.6|0
1632911250000|2021-09-29 10:27:30|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|0
1632911280000|2021-09-29 10:28:00|4413.58|4413.58|4413.71|4413.71|4413.71|4413.71|4413.45|4413.45|0
1632911300000|2021-09-29 10:28:20|4413.96|4413.96|4413.83|4413.83|4413.96|4413.96|4413.83|4413.83|0
1632911320000|2021-09-29 10:28:40|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|0
1632911330000|2021-09-29 10:28:50|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|0
1632911340000|2021-09-29 10:29:00|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|0
1632911360000|2021-09-29 10:29:20|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1632911390000|2021-09-29 10:29:50|4416.69|4416.69|4416.69|4416.69|4416.82|4416.82|4416.69|4416.69|0
1632911420000|2021-09-29 10:30:20|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1632911430000|2021-09-29 10:30:30|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|0
1632911450000|2021-09-29 10:30:50|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1632911500000|2021-09-29 10:31:40|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1632911560000|2021-09-29 10:32:40|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1632911570000|2021-09-29 10:32:50|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|0
1632911580000|2021-09-29 10:33:00|4410.72|4410.72|4410.59|4410.59|4410.72|4410.72|4410.59|4410.59|0
1632911620000|2021-09-29 10:33:40|4410.47|4410.47|4410.59|4410.59|4410.59|4410.59|4410.47|4410.47|0
1632911640000|2021-09-29 10:34:00|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|0
1632911650000|2021-09-29 10:34:10|4410.59|4410.59|4410.34|4410.34|4410.59|4410.59|4410.34|4410.34|0
1632911670000|2021-09-29 10:34:30|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|0
1632911710000|2021-09-29 10:35:10|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|0
1632911790000|2021-09-29 10:36:30|4409.23|4409.23|4409.48|4409.48|4409.48|4409.48|4409.23|4409.23|0
1632911800000|2021-09-29 10:36:40|4409.23|4409.23|4409.48|4409.48|4409.48|4409.48|4409.23|4409.23|0
1632911820000|2021-09-29 10:37:00|4409.35|4409.35|4408.41|4408.41|4409.35|4409.35|4408.41|4408.41|0
1632911830000|2021-09-29 10:37:10|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1632911840000|2021-09-29 10:37:20|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1632911850000|2021-09-29 10:37:30|4408.58|4408.58|4408.76|4408.76|4408.76|4408.76|4408.58|4408.58|0
1632911880000|2021-09-29 10:38:00|4410|4410|4410|4410|4410|4410|4410|4410|0
1632911910000|2021-09-29 10:38:30|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1632911920000|2021-09-29 10:38:40|4409.87|4409.87|4410.12|4410.12|4410.12|4410.12|4409.87|4409.87|0
1632911930000|2021-09-29 10:38:50|4411.36|4411.36|4411.74|4411.74|4411.74|4411.74|4411.36|4411.36|0
1632911960000|2021-09-29 10:39:20|4412.98|4412.98|4413.49|4413.49|4413.49|4413.49|4412.98|4412.98|0
1632911970000|2021-09-29 10:39:30|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1632912000000|2021-09-29 10:40:00|4413.92|4413.92|4414.26|4414.26|4414.26|4414.26|4413.92|4413.92|0
1632912020000|2021-09-29 10:40:20|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|0
1632912070000|2021-09-29 10:41:10|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1632912080000|2021-09-29 10:41:20|4417.75|4417.75|4418.14|4418.14|4418.14|4418.14|4417.75|4417.75|0
1632912090000|2021-09-29 10:41:30|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|0
1632912150000|2021-09-29 10:42:30|4418.39|4418.39|4418.52|4418.52|4418.52|4418.52|4418.39|4418.39|0
1632912160000|2021-09-29 10:42:40|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|0
1632912170000|2021-09-29 10:42:50|4421.12|4421.12|4419.37|4419.37|4422.36|4422.36|4419.37|4419.37|0
1632912180000|2021-09-29 10:43:00|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1632912200000|2021-09-29 10:43:20|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1632912240000|2021-09-29 10:44:00|4415.15|4415.15|4415.02|4415.02|4415.15|4415.15|4415.02|4415.02|0
1632912270000|2021-09-29 10:44:30|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1632912310000|2021-09-29 10:45:10|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|0
1632912320000|2021-09-29 10:45:20|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|0
1632912380000|2021-09-29 10:46:20|4414.39|4414.39|4414.26|4414.26|4414.39|4414.39|4414.26|4414.26|0
1632912390000|2021-09-29 10:46:30|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|0
1632912440000|2021-09-29 10:47:20|4413.5|4413.5|4413.37|4413.37|4413.5|4413.5|4413.37|4413.37|0
1632912450000|2021-09-29 10:47:30|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|0
1632912460000|2021-09-29 10:47:40|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|0
1632912480000|2021-09-29 10:48:00|4414.23|4414.23|4413.85|4413.85|4414.23|4414.23|4413.85|4413.85|0
1632912490000|2021-09-29 10:48:10|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|0
1632912560000|2021-09-29 10:49:20|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|0
1632912570000|2021-09-29 10:49:30|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|0
1632912590000|2021-09-29 10:49:50|4416.07|4416.07|4416.2|4416.2|4416.2|4416.2|4416.07|4416.07|0
1632912600000|2021-09-29 10:50:00|4416.33|4416.33|4417.09|4417.09|4417.09|4417.09|4416.33|4416.33|0
1632912610000|2021-09-29 10:50:10|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1632912630000|2021-09-29 10:50:30|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1632912640000|2021-09-29 10:50:40|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1632912650000|2021-09-29 10:50:50|4415.85|4415.85|4416.1|4416.1|4416.1|4416.1|4415.85|4415.85|0
1632912660000|2021-09-29 10:51:00|4416.23|4416.23|4415.98|4415.98|4416.23|4416.23|4415.98|4415.98|0
1632912710000|2021-09-29 10:51:50|4416.1|4416.1|4416.36|4416.36|4416.36|4416.36|4416.1|4416.1|0
1632912740000|2021-09-29 10:52:20|4416.48|4416.48|4416.99|4416.99|4416.99|4416.99|4416.48|4416.48|0
1632912750000|2021-09-29 10:52:30|4417.12|4417.12|4417.25|4417.25|4417.25|4417.25|4417.12|4417.12|0
1632912770000|2021-09-29 10:52:50|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|0
1632912790000|2021-09-29 10:53:10|4417.25|4417.25|4416.87|4416.87|4417.25|4417.25|4416.87|4416.87|0
1632912800000|2021-09-29 10:53:20|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1632912870000|2021-09-29 10:54:30|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1632912880000|2021-09-29 10:54:40|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1632912930000|2021-09-29 10:55:30|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|0
1632912940000|2021-09-29 10:55:40|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|0
1632912950000|2021-09-29 10:55:50|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|0
1632912960000|2021-09-29 10:56:00|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|0
1632912980000|2021-09-29 10:56:20|4416.71|4416.71|4416.88|4416.88|4416.88|4416.88|4416.71|4416.71|0
1632913020000|2021-09-29 10:57:00|4415.64|4415.64|4414.4|4414.4|4415.64|4415.64|4414.4|4414.4|0
1632913030000|2021-09-29 10:57:10|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1632913060000|2021-09-29 10:57:40|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1632913090000|2021-09-29 10:58:10|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|0
1632913110000|2021-09-29 10:58:30|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|0
1632913140000|2021-09-29 10:59:00|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1632913170000|2021-09-29 10:59:30|4412.65|4412.65|4411.76|4411.76|4412.65|4412.65|4411.76|4411.76|0
1632913180000|2021-09-29 10:59:40|4411.89|4411.89|4412.02|4412.02|4412.02|4412.02|4411.89|4411.89|0
1632913200000|2021-09-29 11:00:00|4413.26|4413.26|4413.51|4413.51|4413.51|4413.51|4413.26|4413.26|0
1632913210000|2021-09-29 11:00:10|4414.75|4414.75|4416.24|4416.24|4416.24|4416.24|4414.75|4414.75|0
1632913300000|2021-09-29 11:01:40|4416.62|4416.62|4417.13|4417.13|4417.13|4417.13|4416.62|4416.62|0
1632913320000|2021-09-29 11:02:00|4416.88|4416.88|4417.13|4417.13|4417.13|4417.13|4416.88|4416.88|0
1632913340000|2021-09-29 11:02:20|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1632913370000|2021-09-29 11:02:50|4414.65|4414.65|4414.4|4414.4|4414.65|4414.65|4414.4|4414.4|0
1632913390000|2021-09-29 11:03:10|4414.27|4414.27|4414.15|4414.15|4414.27|4414.27|4414.15|4414.15|0
1632913410000|2021-09-29 11:03:30|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1632913420000|2021-09-29 11:03:40|4411.79|4411.79|4412.18|4412.18|4412.18|4412.18|4411.79|4411.79|0
1632913480000|2021-09-29 11:04:40|4412.01|4412.01|4411.84|4411.84|4412.01|4412.01|4411.84|4411.84|0
1632913490000|2021-09-29 11:04:50|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1632913580000|2021-09-29 11:06:20|4410.34|4410.34|4409.1|4409.1|4410.34|4410.34|4409.1|4409.1|0
1632913620000|2021-09-29 11:07:00|4409.48|4409.48|4409.36|4409.36|4409.48|4409.48|4409.23|4409.23|0
1632913690000|2021-09-29 11:08:10|4409.61|4409.61|4408.5|4408.5|4409.61|4409.61|4408.37|4408.37|0
1632913760000|2021-09-29 11:09:20|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1632913790000|2021-09-29 11:09:50|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|0
1632913800000|2021-09-29 11:10:00|4406.79|4406.79|4408.03|4408.03|4408.03|4408.03|4406.79|4406.79|0
1632913860000|2021-09-29 11:11:00|4408.67|4408.67|4408.79|4408.79|4408.79|4408.79|4408.67|4408.67|0
1632913870000|2021-09-29 11:11:10|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1632913910000|2021-09-29 11:11:50|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1632914110000|2021-09-29 11:15:10|4410.03|4410.03|4409.91|4409.91|4410.03|4410.03|4409.91|4409.91|0
1632914120000|2021-09-29 11:15:20|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|0
1632914130000|2021-09-29 11:15:30|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|0
1632914180000|2021-09-29 11:16:20|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1632914190000|2021-09-29 11:16:30|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1632914210000|2021-09-29 11:16:50|4408.67|4408.67|4409.91|4409.91|4409.91|4409.91|4408.67|4408.67|0
1632914220000|2021-09-29 11:17:00|4409.52|4409.52|4409.4|4409.4|4409.52|4409.52|4409.4|4409.4|0
1632914260000|2021-09-29 11:17:40|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1632914290000|2021-09-29 11:18:10|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|0
1632914300000|2021-09-29 11:18:20|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1632914320000|2021-09-29 11:18:40|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|0
1632914420000|2021-09-29 11:20:20|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1632914430000|2021-09-29 11:20:30|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|0
1632914450000|2021-09-29 11:20:50|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1632914510000|2021-09-29 11:21:50|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1632914540000|2021-09-29 11:22:20|4406.76|4406.76|4405.52|4405.52|4406.76|4406.76|4405.52|4405.52|0
1632914640000|2021-09-29 11:24:00|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1632914680000|2021-09-29 11:24:40|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|0
1632914700000|2021-09-29 11:25:00|4402.92|4402.92|4402.16|4402.16|4402.92|4402.92|4402.16|4402.16|0
1632914730000|2021-09-29 11:25:30|4403.39|4403.39|4403.39|4403.39|4404.63|4404.63|4403.39|4403.39|0
1632914750000|2021-09-29 11:25:50|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|0
1632914760000|2021-09-29 11:26:00|4404.89|4404.89|4403.65|4403.65|4404.89|4404.89|4403.65|4403.65|0
1632914830000|2021-09-29 11:27:10|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1632914840000|2021-09-29 11:27:20|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1632914890000|2021-09-29 11:28:10|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1632915000000|2021-09-29 11:30:00|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1632915010000|2021-09-29 11:30:10|4403.78|4403.78|4403.9|4403.9|4403.9|4403.9|4403.78|4403.78|0
1632915020000|2021-09-29 11:30:20|4404.03|4404.03|4403.9|4403.9|4404.03|4404.03|4403.9|4403.9|0
1632915140000|2021-09-29 11:32:20|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1632915150000|2021-09-29 11:32:30|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1632915160000|2021-09-29 11:32:40|4403.52|4403.52|4403.14|4403.14|4403.52|4403.52|4403.14|4403.14|0
1632915230000|2021-09-29 11:33:50|4405.62|4405.62|4404.38|4404.38|4405.62|4405.62|4404.38|4404.38|0
1632915240000|2021-09-29 11:34:00|4404.13|4404.13|4402|4402|4404.25|4404.25|4402|4402|0
1632915270000|2021-09-29 11:34:30|4402.17|4402.17|4402|4402|4402.17|4402.17|4402|4402|0
1632915300000|2021-09-29 11:35:00|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|0
1632915340000|2021-09-29 11:35:40|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1632915370000|2021-09-29 11:36:10|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1632915390000|2021-09-29 11:36:30|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|0
1632915420000|2021-09-29 11:37:00|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1632915430000|2021-09-29 11:37:10|4399.52|4399.52|4399.14|4399.14|4399.52|4399.52|4399.14|4399.14|0
1632915510000|2021-09-29 11:38:30|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1632915540000|2021-09-29 11:39:00|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1632915560000|2021-09-29 11:39:20|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1632915570000|2021-09-29 11:39:30|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1632915580000|2021-09-29 11:39:40|4397.22|4397.22|4395.98|4395.98|4397.22|4397.22|4395.98|4395.98|0
1632915600000|2021-09-29 11:40:00|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|0
1632915610000|2021-09-29 11:40:10|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1632915620000|2021-09-29 11:40:20|4395.6|4395.6|4395.73|4395.73|4395.73|4395.73|4395.6|4395.6|0
1632915630000|2021-09-29 11:40:30|4395.98|4395.98|4396.11|4396.11|4396.11|4396.11|4395.98|4395.98|0
1632915660000|2021-09-29 11:41:00|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|0
1632915680000|2021-09-29 11:41:20|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1632915690000|2021-09-29 11:41:30|4397.35|4397.35|4397.73|4397.73|4397.73|4397.73|4397.35|4397.35|0
1632915700000|2021-09-29 11:41:40|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1632915710000|2021-09-29 11:41:50|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1632915740000|2021-09-29 11:42:20|4395.25|4395.25|4395.12|4395.12|4395.25|4395.25|4395.12|4395.12|0
1632915770000|2021-09-29 11:42:50|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1632915840000|2021-09-29 11:44:00|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|0
1632915860000|2021-09-29 11:44:20|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1632915870000|2021-09-29 11:44:30|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1632915890000|2021-09-29 11:44:50|4398.07|4398.07|4398.32|4398.32|4398.32|4398.32|4398.07|4398.07|0
1632915900000|2021-09-29 11:45:00|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1632915910000|2021-09-29 11:45:10|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1632915960000|2021-09-29 11:46:00|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1632916020000|2021-09-29 11:47:00|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1632916040000|2021-09-29 11:47:20|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1632916060000|2021-09-29 11:47:40|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1632916100000|2021-09-29 11:48:20|4402.29|4402.29|4402.42|4402.42|4402.42|4402.42|4402.17|4402.17|0
1632916110000|2021-09-29 11:48:30|4402.55|4402.55|4402.68|4402.68|4402.68|4402.68|4402.55|4402.55|0
1632916120000|2021-09-29 11:48:40|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1632916200000|2021-09-29 11:50:00|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1632916210000|2021-09-29 11:50:10|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|0
1632916220000|2021-09-29 11:50:20|4403.69|4403.69|4404.07|4404.07|4404.07|4404.07|4403.69|4403.69|0
1632916240000|2021-09-29 11:50:40|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1632916250000|2021-09-29 11:50:50|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|0
1632916320000|2021-09-29 11:52:00|4404.45|4404.45|4403.82|4403.82|4404.45|4404.45|4403.82|4403.82|0
1632916340000|2021-09-29 11:52:20|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|0
1632916380000|2021-09-29 11:53:00|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1632916390000|2021-09-29 11:53:10|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1632916410000|2021-09-29 11:53:30|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1632916440000|2021-09-29 11:54:00|4400.24|4400.24|4399|4399|4400.24|4400.24|4399|4399|0
1632916450000|2021-09-29 11:54:10|4397.76|4397.76|4397.59|4397.59|4397.76|4397.76|4397.59|4397.59|0
1632916470000|2021-09-29 11:54:30|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1632916500000|2021-09-29 11:55:00|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1632916510000|2021-09-29 11:55:10|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1632916540000|2021-09-29 11:55:40|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1632916570000|2021-09-29 11:56:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1632916640000|2021-09-29 11:57:20|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1632916660000|2021-09-29 11:57:40|4396.48|4396.48|4396.35|4396.35|4396.48|4396.48|4396.35|4396.35|0
1632916730000|2021-09-29 11:58:50|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1632916790000|2021-09-29 11:59:50|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1632916820000|2021-09-29 12:00:20|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1632916920000|2021-09-29 12:02:00|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1632916980000|2021-09-29 12:03:00|4399.21|4399.21|4401.69|4401.69|4401.69|4401.69|4399.21|4399.21|0
1632917040000|2021-09-29 12:04:00|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1632917060000|2021-09-29 12:04:20|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1632917070000|2021-09-29 12:04:30|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1632917090000|2021-09-29 12:04:50|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1632917140000|2021-09-29 12:05:40|4402.2|4402.2|4402.33|4402.33|4402.33|4402.33|4402.2|4402.2|0
1632917160000|2021-09-29 12:06:00|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1632917200000|2021-09-29 12:06:40|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1632917220000|2021-09-29 12:07:00|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1632917230000|2021-09-29 12:07:10|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1632917260000|2021-09-29 12:07:40|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1632917340000|2021-09-29 12:09:00|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1632917380000|2021-09-29 12:09:40|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1632917390000|2021-09-29 12:09:50|4402.33|4402.33|4402.2|4402.2|4402.33|4402.33|4402.2|4402.2|0
1632917410000|2021-09-29 12:10:10|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1632917530000|2021-09-29 12:12:10|4401.09|4401.09|4400.83|4400.83|4401.09|4401.09|4400.83|4400.83|0
1632917550000|2021-09-29 12:12:30|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1632917570000|2021-09-29 12:12:50|4402.33|4402.33|4402.45|4402.45|4402.45|4402.45|4402.33|4402.33|0
1632917590000|2021-09-29 12:13:10|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1632917600000|2021-09-29 12:13:20|4401.59|4401.59|4401.85|4401.85|4401.85|4401.85|4401.59|4401.59|0
1632917610000|2021-09-29 12:13:30|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1632917630000|2021-09-29 12:13:50|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1632917660000|2021-09-29 12:14:20|4404.48|4404.48|4404.23|4404.23|4404.48|4404.48|4404.23|4404.23|0
1632917670000|2021-09-29 12:14:30|4404.36|4404.36|4403.85|4403.85|4404.36|4404.36|4403.85|4403.85|0
1632917680000|2021-09-29 12:14:40|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1632917690000|2021-09-29 12:14:50|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1632917720000|2021-09-29 12:15:20|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1632917730000|2021-09-29 12:15:30|4402.66|4402.66|4402.54|4402.54|4402.66|4402.66|4402.54|4402.54|0
1632917770000|2021-09-29 12:16:10|4402.28|4402.28|4400.66|4400.66|4402.28|4402.28|4400.66|4400.66|0
1632917780000|2021-09-29 12:16:20|4401.9|4401.9|4401.52|4401.52|4402.03|4402.03|4401.52|4401.52|0
1632917810000|2021-09-29 12:16:50|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1632917820000|2021-09-29 12:17:00|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1632917830000|2021-09-29 12:17:10|4401.14|4401.14|4398.66|4398.66|4401.14|4401.14|4398.66|4398.66|0
1632917860000|2021-09-29 12:17:40|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1632917880000|2021-09-29 12:18:00|4399.77|4399.77|4400.15|4400.15|4400.15|4400.15|4399.77|4399.77|0
1632917890000|2021-09-29 12:18:10|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1632917910000|2021-09-29 12:18:30|4400.15|4400.15|4400.28|4400.28|4400.28|4400.28|4400.15|4400.15|0
1632917950000|2021-09-29 12:19:10|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1632917960000|2021-09-29 12:19:20|4398.79|4398.79|4398.53|4398.53|4398.79|4398.79|4398.53|4398.53|0
1632918000000|2021-09-29 12:20:00|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1632918070000|2021-09-29 12:21:10|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1632918090000|2021-09-29 12:21:30|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1632918100000|2021-09-29 12:21:40|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1632918140000|2021-09-29 12:22:20|4396.35|4396.35|4397.59|4397.59|4397.59|4397.59|4396.35|4396.35|0
1632918190000|2021-09-29 12:23:10|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1632918230000|2021-09-29 12:23:50|4397.29|4397.29|4396.06|4396.06|4397.29|4397.29|4396.06|4396.06|0
1632918260000|2021-09-29 12:24:20|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1632918290000|2021-09-29 12:24:50|4396.1|4396.1|4395.97|4395.97|4396.1|4396.1|4395.97|4395.97|0
1632918370000|2021-09-29 12:26:10|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1632918410000|2021-09-29 12:26:50|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1632918420000|2021-09-29 12:27:00|4395.11|4395.11|4395.62|4395.62|4395.62|4395.62|4395.11|4395.11|0
1632918440000|2021-09-29 12:27:20|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1632918480000|2021-09-29 12:28:00|4396.99|4396.99|4397.11|4397.11|4397.11|4397.11|4396.99|4396.99|0
1632918490000|2021-09-29 12:28:10|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1632918520000|2021-09-29 12:28:40|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|0
1632918540000|2021-09-29 12:29:00|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1632918560000|2021-09-29 12:29:20|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|0
1632918580000|2021-09-29 12:29:40|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|0
1632918590000|2021-09-29 12:29:50|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|0
1632918610000|2021-09-29 12:30:10|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1632918620000|2021-09-29 12:30:20|4397.71|4397.71|4397.84|4397.84|4397.84|4397.84|4397.71|4397.71|0
1632918680000|2021-09-29 12:31:20|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1632918730000|2021-09-29 12:32:10|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1632918740000|2021-09-29 12:32:20|4395.36|4395.36|4396.72|4396.72|4396.72|4396.72|4395.36|4395.36|0
1632918750000|2021-09-29 12:32:30|4396.85|4396.85|4396.72|4396.72|4396.85|4396.85|4396.6|4396.6|0
1632918790000|2021-09-29 12:33:10|4395.48|4395.48|4394.25|4394.25|4395.48|4395.48|4394.25|4394.25|0
1632918800000|2021-09-29 12:33:20|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1632918820000|2021-09-29 12:33:40|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1632918830000|2021-09-29 12:33:50|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|0
1632918840000|2021-09-29 12:34:00|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1632918920000|2021-09-29 12:35:20|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1632918930000|2021-09-29 12:35:30|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1632918940000|2021-09-29 12:35:40|4389.42|4389.42|4389.54|4389.54|4389.54|4389.54|4389.42|4389.42|0
1632918960000|2021-09-29 12:36:00|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|0
1632918990000|2021-09-29 12:36:30|4388.05|4388.05|4389.03|4389.03|4389.03|4389.03|4387.8|4387.8|0
1632919000000|2021-09-29 12:36:40|4387.8|4387.8|4386.68|4386.68|4387.92|4387.92|4386.68|4386.68|0
1632919050000|2021-09-29 12:37:30|4387.92|4387.92|4389.16|4389.16|4389.16|4389.16|4387.92|4387.92|0
1632919060000|2021-09-29 12:37:40|4388.91|4388.91|4388.91|4388.91|4388.91|4388.91|4388.91|4388.91|0
1632919080000|2021-09-29 12:38:00|4389.29|4389.29|4389.54|4389.54|4389.54|4389.54|4389.29|4389.29|0
1632919110000|2021-09-29 12:38:30|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1632919140000|2021-09-29 12:39:00|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1632919150000|2021-09-29 12:39:10|4391.04|4391.04|4391.67|4391.67|4391.67|4391.67|4391.04|4391.04|0
1632919170000|2021-09-29 12:39:30|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1632919190000|2021-09-29 12:39:50|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1632919200000|2021-09-29 12:40:00|4390.6|4390.6|4390.85|4390.85|4390.85|4390.85|4390.6|4390.6|0
1632919220000|2021-09-29 12:40:20|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1632919260000|2021-09-29 12:41:00|4390.85|4390.85|4387.13|4387.13|4390.85|4390.85|4387.13|4387.13|0
1632919310000|2021-09-29 12:41:50|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1632919330000|2021-09-29 12:42:10|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|0
1632919350000|2021-09-29 12:42:30|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1632919360000|2021-09-29 12:42:40|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1632919390000|2021-09-29 12:43:10|4389.99|4389.99|4391.23|4391.23|4391.23|4391.23|4389.99|4389.99|0
1632919410000|2021-09-29 12:43:30|4391.11|4391.11|4390.85|4390.85|4391.11|4391.11|4390.85|4390.85|0
1632919450000|2021-09-29 12:44:10|4390.09|4390.09|4389.84|4389.84|4390.09|4390.09|4389.84|4389.84|0
1632919500000|2021-09-29 12:45:00|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|0
1632919510000|2021-09-29 12:45:10|4388.22|4388.22|4389.45|4389.45|4389.45|4389.45|4388.22|4388.22|0
1632919530000|2021-09-29 12:45:30|4390.69|4390.69|4389.45|4389.45|4390.69|4390.69|4389.45|4389.45|0
1632919540000|2021-09-29 12:45:40|4389.33|4389.33|4389.2|4389.2|4389.33|4389.33|4389.2|4389.2|0
1632919560000|2021-09-29 12:46:00|4391.68|4391.68|4390.44|4390.44|4391.68|4391.68|4390.44|4390.44|0
1632919630000|2021-09-29 12:47:10|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1632919660000|2021-09-29 12:47:40|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1632919680000|2021-09-29 12:48:00|4391.3|4391.3|4389.07|4389.07|4391.55|4391.55|4389.07|4389.07|0
1632919700000|2021-09-29 12:48:20|4389.2|4389.2|4389.07|4389.07|4389.2|4389.2|4389.07|4389.07|0
1632919720000|2021-09-29 12:48:40|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1632919740000|2021-09-29 12:49:00|4388.69|4388.69|4389.93|4389.93|4389.93|4389.93|4388.69|4388.69|0
1632919760000|2021-09-29 12:49:20|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1632919770000|2021-09-29 12:49:30|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1632919810000|2021-09-29 12:50:10|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1632919880000|2021-09-29 12:51:20|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|0
1632919970000|2021-09-29 12:52:50|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1632919980000|2021-09-29 12:53:00|4390.78|4390.78|4390.53|4390.53|4390.78|4390.78|4390.53|4390.53|0
1632919990000|2021-09-29 12:53:10|4391.04|4391.04|4390.4|4390.4|4391.04|4391.04|4390.4|4390.4|0
1632920090000|2021-09-29 12:54:50|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1632920100000|2021-09-29 12:55:00|4391.89|4391.89|4392.02|4392.02|4392.02|4392.02|4391.89|4391.89|0
1632920120000|2021-09-29 12:55:20|4392.15|4392.15|4392.02|4392.02|4392.15|4392.15|4392.02|4392.02|0
1632920130000|2021-09-29 12:55:30|4392.15|4392.15|4392.27|4392.27|4392.27|4392.27|4392.15|4392.15|0
1632920200000|2021-09-29 12:56:40|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|0
1632920220000|2021-09-29 12:57:00|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1632920250000|2021-09-29 12:57:30|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1632920270000|2021-09-29 12:57:50|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1632920350000|2021-09-29 12:59:10|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1632920400000|2021-09-29 13:00:00|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1632920420000|2021-09-29 13:00:20|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1632920470000|2021-09-29 13:01:10|4395.61|4395.61|4395.99|4395.99|4395.99|4395.99|4395.61|4395.61|0
1632920480000|2021-09-29 13:01:20|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1632920490000|2021-09-29 13:01:30|4396.24|4396.24|4396.12|4396.12|4396.24|4396.24|4396.12|4396.12|0
1632920520000|2021-09-29 13:02:00|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1632920540000|2021-09-29 13:02:20|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1632920640000|2021-09-29 13:04:00|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|0
1632920650000|2021-09-29 13:04:10|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|0
1632920740000|2021-09-29 13:05:40|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1632920760000|2021-09-29 13:06:00|4394.4|4394.4|4394.53|4394.53|4394.53|4394.53|4394.4|4394.4|0
1632920770000|2021-09-29 13:06:10|4394.66|4394.66|4394.65|4394.65|4394.66|4394.66|4394.48|4394.48|0
1632920800000|2021-09-29 13:06:40|4394.78|4394.78|4395.04|4395.04|4395.04|4395.04|4394.78|4394.78|0
1632920840000|2021-09-29 13:07:20|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|0
1632920860000|2021-09-29 13:07:40|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1632920870000|2021-09-29 13:07:50|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|0
1632920900000|2021-09-29 13:08:20|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1632920910000|2021-09-29 13:08:30|4391.87|4391.87|4392|4392|4392|4392|4391.87|4391.87|0
1632920920000|2021-09-29 13:08:40|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|0
1632920930000|2021-09-29 13:08:50|4389.65|4389.65|4389.65|4389.65|4389.77|4389.77|4389.65|4389.65|0
1632920950000|2021-09-29 13:09:10|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1632920970000|2021-09-29 13:09:30|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|0
1632920980000|2021-09-29 13:09:40|4389.82|4389.82|4390.2|4390.2|4390.2|4390.2|4389.82|4389.82|0
1632920990000|2021-09-29 13:09:50|4390.45|4390.45|4389.94|4389.94|4390.45|4390.45|4389.94|4389.94|0
1632921010000|2021-09-29 13:10:10|4391.18|4391.18|4392.3|4392.3|4392.42|4392.42|4391.18|4391.18|0
1632921030000|2021-09-29 13:10:30|4393.53|4393.53|4393.53|4393.53|4393.53|4393.53|4393.53|4393.53|0
1632921050000|2021-09-29 13:10:50|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1632921090000|2021-09-29 13:11:30|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1632921120000|2021-09-29 13:12:00|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1632921130000|2021-09-29 13:12:10|4396.74|4396.74|4395.51|4395.51|4396.74|4396.74|4395.51|4395.51|0
1632921140000|2021-09-29 13:12:20|4395|4395|4395|4395|4395|4395|4395|4395|0
1632921160000|2021-09-29 13:12:40|4395.51|4395.51|4392.65|4392.65|4395.51|4395.51|4392.65|4392.65|0
1632921210000|2021-09-29 13:13:30|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4390.17|4390.17|0
1632921240000|2021-09-29 13:14:00|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1632921250000|2021-09-29 13:14:10|4388.67|4388.67|4388.29|4388.29|4388.67|4388.67|4388.29|4388.29|0
1632921260000|2021-09-29 13:14:20|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1632921280000|2021-09-29 13:14:40|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1632921290000|2021-09-29 13:14:50|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|0
1632921300000|2021-09-29 13:15:00|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1632921310000|2021-09-29 13:15:10|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1632921320000|2021-09-29 13:15:20|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1632921330000|2021-09-29 13:15:30|4385.94|4385.94|4385.69|4385.69|4385.94|4385.94|4385.56|4385.56|0
1632921340000|2021-09-29 13:15:40|4384.45|4384.45|4383.21|4383.21|4384.45|4384.45|4383.21|4383.21|0
1632921380000|2021-09-29 13:16:20|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1632921420000|2021-09-29 13:17:00|4384.32|4384.32|4383.9|4383.9|4384.32|4384.32|4383.81|4383.81|0
1632921450000|2021-09-29 13:17:30|4382.66|4382.66|4381.29|4381.29|4382.66|4382.66|4381.29|4381.29|0
1632921460000|2021-09-29 13:17:40|4381.12|4381.12|4381.5|4381.5|4381.5|4381.5|4381.12|4381.12|0
1632921490000|2021-09-29 13:18:10|4380.26|4380.26|4380.65|4380.65|4380.65|4380.65|4380.26|4380.26|0
1632921540000|2021-09-29 13:19:00|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1632921560000|2021-09-29 13:19:20|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1632921570000|2021-09-29 13:19:30|4378.17|4378.17|4378.55|4378.55|4378.55|4378.55|4378.04|4378.04|0
1632921600000|2021-09-29 13:20:00|4378.67|4378.67|4379.18|4379.18|4379.31|4379.31|4378.67|4378.67|0
1632921610000|2021-09-29 13:20:10|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|0
1632921630000|2021-09-29 13:20:30|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|0
1632921640000|2021-09-29 13:20:40|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1632921660000|2021-09-29 13:21:00|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|0
1632921670000|2021-09-29 13:21:10|4373.85|4373.85|4374.19|4374.19|4374.19|4374.19|4373.85|4373.85|0
1632921690000|2021-09-29 13:21:30|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1632921700000|2021-09-29 13:21:40|4372.95|4372.95|4374.19|4374.19|4374.19|4374.19|4372.95|4372.95|0
1632921710000|2021-09-29 13:21:50|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1632921740000|2021-09-29 13:22:20|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|0
1632921780000|2021-09-29 13:23:00|4373.68|4373.68|4373.42|4373.42|4373.68|4373.68|4373.42|4373.42|0
1632921810000|2021-09-29 13:23:30|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1632921850000|2021-09-29 13:24:10|4372.41|4372.41|4372.28|4372.28|4372.41|4372.41|4372.28|4372.28|0
1632921860000|2021-09-29 13:24:20|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1632921870000|2021-09-29 13:24:30|4367.55|4367.55|4366.31|4366.31|4367.55|4367.55|4366.31|4366.31|0
1632921890000|2021-09-29 13:24:50|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1632921910000|2021-09-29 13:25:10|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|0
1632921920000|2021-09-29 13:25:20|4364.18|4364.18|4362.94|4362.94|4364.18|4364.18|4362.94|4362.94|0
1632921930000|2021-09-29 13:25:30|4360.46|4360.46|4359.22|4359.22|4361.7|4361.7|4359.22|4359.22|0
1632921950000|2021-09-29 13:25:50|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1632921960000|2021-09-29 13:26:00|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1632921980000|2021-09-29 13:26:20|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1632921990000|2021-09-29 13:26:30|4358.46|4358.46|4357.86|4357.86|4358.46|4358.46|4357.22|4357.22|0
1632922000000|2021-09-29 13:26:40|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|0
1632922010000|2021-09-29 13:26:50|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1632922020000|2021-09-29 13:27:00|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1632922080000|2021-09-29 13:28:00|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1632922090000|2021-09-29 13:28:10|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|0
1632922140000|2021-09-29 13:29:00|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1632922160000|2021-09-29 13:29:20|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1632922170000|2021-09-29 13:29:30|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|0
1632922180000|2021-09-29 13:29:40|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1632922200000|2021-09-29 13:30:00|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1632922210000|2021-09-29 13:30:10|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|0
1632922220000|2021-09-29 13:30:20|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|0
1632922230000|2021-09-29 13:30:30|4358.59|4358.59|4361.32|4361.32|4361.32|4361.32|4358.59|4358.59|0
1632922240000|2021-09-29 13:30:40|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|0
1632922250000|2021-09-29 13:30:50|4365.04|4365.04|4363.8|4363.8|4366.28|4366.28|4363.8|4363.8|0
1632922270000|2021-09-29 13:31:10|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1632922280000|2021-09-29 13:31:20|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1632922300000|2021-09-29 13:31:40|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1632922330000|2021-09-29 13:32:10|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1632922340000|2021-09-29 13:32:20|4359.95|4359.95|4361.19|4361.19|4361.19|4361.19|4359.95|4359.95|0
1632922350000|2021-09-29 13:32:30|4361.32|4361.32|4362.56|4362.56|4362.56|4362.56|4361.32|4361.32|0
1632922360000|2021-09-29 13:32:40|4363.8|4363.8|4364.05|4364.05|4364.05|4364.05|4363.8|4363.8|0
1632922390000|2021-09-29 13:33:10|4364.18|4364.18|4361.57|4361.57|4364.18|4364.18|4361.57|4361.57|0
1632922400000|2021-09-29 13:33:20|4360.34|4360.34|4360.46|4360.46|4360.59|4360.59|4360.34|4360.34|0
1632922430000|2021-09-29 13:33:50|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1632922440000|2021-09-29 13:34:00|4359.6|4359.6|4359.1|4359.1|4359.6|4359.6|4359.1|4359.1|0
1632922450000|2021-09-29 13:34:10|4361.57|4361.57|4362.81|4362.81|4362.81|4362.81|4361.57|4361.57|0
1632922460000|2021-09-29 13:34:20|4362.3|4362.3|4360.08|4360.08|4362.3|4362.3|4359.83|4359.83|0
1632922470000|2021-09-29 13:34:30|4360.33|4360.33|4359.09|4359.09|4360.33|4360.33|4359.09|4359.09|0
1632922490000|2021-09-29 13:34:50|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1632922500000|2021-09-29 13:35:00|4358.71|4358.71|4359.95|4359.95|4359.95|4359.95|4358.71|4358.71|0
1632922520000|2021-09-29 13:35:20|4358.71|4358.71|4358.46|4358.46|4358.71|4358.71|4358.46|4358.46|0
1632922540000|2021-09-29 13:35:40|4358.59|4358.59|4359.95|4359.95|4359.95|4359.95|4358.59|4358.59|0
1632922550000|2021-09-29 13:35:50|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1632922560000|2021-09-29 13:36:00|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|0
1632922570000|2021-09-29 13:36:10|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1632922580000|2021-09-29 13:36:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1632922590000|2021-09-29 13:36:30|4359.35|4359.35|4356.88|4356.88|4359.35|4359.35|4356.88|4356.88|0
1632922610000|2021-09-29 13:36:50|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1632922620000|2021-09-29 13:37:00|4358.37|4358.37|4359.61|4359.61|4359.61|4359.61|4358.37|4358.37|0
1632922630000|2021-09-29 13:37:10|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1632922640000|2021-09-29 13:37:20|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1632922660000|2021-09-29 13:37:40|4360.72|4360.72|4356.19|4356.19|4360.72|4360.72|4356.19|4356.19|0
1632922670000|2021-09-29 13:37:50|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1632922680000|2021-09-29 13:38:00|4355.81|4355.81|4352.35|4352.35|4356.06|4356.06|4352.35|4352.35|0
1632922690000|2021-09-29 13:38:10|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1632922700000|2021-09-29 13:38:20|4352.35|4352.35|4352.52|4352.52|4352.52|4352.52|4352.35|4352.35|0
1632922740000|2021-09-29 13:39:00|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1632922750000|2021-09-29 13:39:10|4351.02|4351.02|4351.02|4351.02|4352.26|4352.26|4351.02|4351.02|0
1632922780000|2021-09-29 13:39:40|4352.26|4352.26|4352.52|4352.52|4352.52|4352.52|4352.26|4352.26|0
1632922800000|2021-09-29 13:40:00|4352.64|4352.64|4351.78|4351.78|4352.9|4352.9|4351.53|4351.53|0
1632922810000|2021-09-29 13:40:10|4351.53|4351.53|4350.29|4350.29|4351.53|4351.53|4350.29|4350.29|0
1632922830000|2021-09-29 13:40:30|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1632922860000|2021-09-29 13:41:00|4349.05|4349.05|4349.31|4349.31|4349.43|4349.43|4349.05|4349.05|0
1632922870000|2021-09-29 13:41:10|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1632922900000|2021-09-29 13:41:40|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1632922910000|2021-09-29 13:41:50|4348.32|4348.32|4345.72|4345.72|4348.32|4348.32|4345.72|4345.72|0
1632922930000|2021-09-29 13:42:10|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|0
1632922940000|2021-09-29 13:42:20|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1632922950000|2021-09-29 13:42:30|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|0
1632922960000|2021-09-29 13:42:40|4347.94|4347.94|4347.94|4347.94|4349.18|4349.18|4347.94|4347.94|0
1632922970000|2021-09-29 13:42:50|4346.7|4346.7|4346.32|4346.32|4346.7|4346.7|4346.19|4346.19|0
1632922980000|2021-09-29 13:43:00|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1632923010000|2021-09-29 13:43:30|4348.97|4348.97|4348.71|4348.71|4348.97|4348.97|4348.71|4348.71|0
1632923020000|2021-09-29 13:43:40|4347.47|4347.47|4347.47|4347.47|4348.71|4348.71|4347.47|4347.47|0
1632923060000|2021-09-29 13:44:20|4347.73|4347.73|4347.6|4347.6|4347.73|4347.73|4347.6|4347.6|0
1632923070000|2021-09-29 13:44:30|4347.43|4347.43|4347.18|4347.18|4347.43|4347.43|4347.18|4347.18|0
1632923080000|2021-09-29 13:44:40|4347.43|4347.43|4347.3|4347.3|4347.43|4347.43|4347.3|4347.3|0
1632923090000|2021-09-29 13:44:50|4344.83|4344.83|4343.59|4343.59|4344.83|4344.83|4343.59|4343.59|0
1632923110000|2021-09-29 13:45:10|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1632923120000|2021-09-29 13:45:20|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1632923130000|2021-09-29 13:45:30|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1632923140000|2021-09-29 13:45:40|4343.46|4343.46|4343.59|4343.59|4343.59|4343.59|4343.46|4343.46|0
1632923150000|2021-09-29 13:45:50|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1632923160000|2021-09-29 13:46:00|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1632923180000|2021-09-29 13:46:20|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|0
1632923190000|2021-09-29 13:46:30|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|0
1632923220000|2021-09-29 13:47:00|4345.21|4345.21|4346.57|4346.57|4346.57|4346.57|4345.21|4345.21|0
1632923280000|2021-09-29 13:48:00|4347.81|4347.81|4347.43|4347.43|4347.81|4347.81|4347.43|4347.43|0
1632923290000|2021-09-29 13:48:10|4349.91|4349.91|4353.63|4353.63|4353.63|4353.63|4349.91|4349.91|0
1632923320000|2021-09-29 13:48:40|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1632923340000|2021-09-29 13:49:00|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1632923360000|2021-09-29 13:49:20|4352.39|4352.39|4352.39|4352.39|4352.52|4352.52|4352.39|4352.39|0
1632923380000|2021-09-29 13:49:40|4351.15|4351.15|4352.39|4352.39|4352.39|4352.39|4351.15|4351.15|0
1632923400000|2021-09-29 13:50:00|4352.52|4352.52|4350.04|4350.04|4352.52|4352.52|4350.04|4350.04|0
1632923410000|2021-09-29 13:50:10|4351.28|4351.28|4350.94|4350.94|4351.28|4351.28|4350.94|4350.94|0
1632923450000|2021-09-29 13:50:50|4352.18|4352.18|4353.03|4353.03|4353.41|4353.41|4352.18|4352.18|0
1632923460000|2021-09-29 13:51:00|4351.79|4351.79|4351.54|4351.54|4351.79|4351.79|4351.54|4351.54|0
1632923470000|2021-09-29 13:51:10|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1632923480000|2021-09-29 13:51:20|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|0
1632923500000|2021-09-29 13:51:40|4349.44|4349.44|4349.44|4349.44|4349.57|4349.57|4349.44|4349.44|0
1632923510000|2021-09-29 13:51:50|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|0
1632923520000|2021-09-29 13:52:00|4353.16|4353.16|4354.65|4354.65|4354.65|4354.65|4353.16|4353.16|0
1632923530000|2021-09-29 13:52:10|4354.48|4354.48|4354.61|4354.61|4354.61|4354.61|4354.48|4354.48|0
1632923550000|2021-09-29 13:52:30|4355.85|4355.85|4355.34|4355.34|4355.85|4355.85|4355.34|4355.34|0
1632923610000|2021-09-29 13:53:30|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1632923620000|2021-09-29 13:53:40|4354.23|4354.23|4351.88|4351.88|4354.23|4354.23|4351.75|4351.75|0
1632923680000|2021-09-29 13:54:40|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1632923720000|2021-09-29 13:55:20|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1632923740000|2021-09-29 13:55:40|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|4355.6|0
1632923760000|2021-09-29 13:56:00|4356.83|4356.83|4358.07|4358.07|4358.07|4358.07|4356.83|4356.83|0
1632923780000|2021-09-29 13:56:20|4356.83|4356.83|4356.58|4356.58|4356.83|4356.83|4356.58|4356.58|0
1632923790000|2021-09-29 13:56:30|4357.22|4357.22|4356.96|4356.96|4357.22|4357.22|4356.96|4356.96|0
1632923800000|2021-09-29 13:56:40|4356.83|4356.83|4354.36|4354.36|4356.83|4356.83|4354.36|4354.36|0
1632923810000|2021-09-29 13:56:50|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1632923830000|2021-09-29 13:57:10|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|0
1632923840000|2021-09-29 13:57:20|4352.05|4352.05|4350.81|4350.81|4352.05|4352.05|4350.81|4350.81|0
1632923850000|2021-09-29 13:57:30|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|0
1632923860000|2021-09-29 13:57:40|4350.56|4350.56|4349.32|4349.32|4350.56|4350.56|4349.32|4349.32|0
1632923880000|2021-09-29 13:58:00|4348.93|4348.93|4346.08|4346.08|4348.93|4348.93|4346.08|4346.08|0
1632923930000|2021-09-29 13:58:50|4344.84|4344.84|4344.33|4344.33|4344.84|4344.84|4344.33|4344.33|0
1632923940000|2021-09-29 13:59:00|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1632923950000|2021-09-29 13:59:10|4342.68|4342.68|4342.93|4342.93|4343.19|4343.19|4342.68|4342.68|0
1632923990000|2021-09-29 13:59:50|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1632924000000|2021-09-29 14:00:00|4343.79|4343.79|4342.55|4342.55|4343.79|4343.79|4341.31|4341.31|0
1632924020000|2021-09-29 14:00:20|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1632924030000|2021-09-29 14:00:30|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|0
1632924040000|2021-09-29 14:00:40|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1632924050000|2021-09-29 14:00:50|4343.84|4343.84|4343.58|4343.58|4343.84|4343.84|4343.58|4343.58|0
1632924060000|2021-09-29 14:01:00|4343.33|4343.33|4343.16|4343.16|4343.33|4343.33|4343.16|4343.16|0
1632924070000|2021-09-29 14:01:10|4341.92|4341.92|4340.55|4340.55|4341.92|4341.92|4340.55|4340.55|0
1632924080000|2021-09-29 14:01:20|4340.42|4340.42|4340.17|4340.17|4340.42|4340.42|4340.17|4340.17|0
1632924110000|2021-09-29 14:01:50|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1632924120000|2021-09-29 14:02:00|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|0
1632924150000|2021-09-29 14:02:30|4343.16|4343.16|4343.54|4343.54|4343.54|4343.54|4343.16|4343.16|0
1632924170000|2021-09-29 14:02:50|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1632924180000|2021-09-29 14:03:00|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1632924200000|2021-09-29 14:03:20|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|0
1632924210000|2021-09-29 14:03:30|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1632924220000|2021-09-29 14:03:40|4341.65|4341.65|4341.14|4341.14|4341.65|4341.65|4341.14|4341.14|0
1632924230000|2021-09-29 14:03:50|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1632924240000|2021-09-29 14:04:00|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1632924250000|2021-09-29 14:04:10|4338.41|4338.41|4337.17|4337.17|4338.41|4338.41|4337.17|4337.17|0
1632924260000|2021-09-29 14:04:20|4335.93|4335.93|4337.17|4337.17|4337.17|4337.17|4335.93|4335.93|0
1632924270000|2021-09-29 14:04:30|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|0
1632924280000|2021-09-29 14:04:40|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|0
1632924290000|2021-09-29 14:04:50|4335.93|4335.93|4335.81|4335.81|4335.93|4335.93|4335.81|4335.81|0
1632924310000|2021-09-29 14:05:10|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|0
1632924320000|2021-09-29 14:05:20|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1632924340000|2021-09-29 14:05:40|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|0
1632924360000|2021-09-29 14:06:00|4335.93|4335.93|4336.19|4336.19|4336.19|4336.19|4335.93|4335.93|0
1632924390000|2021-09-29 14:06:30|4336.44|4336.44|4336.69|4336.69|4336.69|4336.69|4336.44|4336.44|0
1632924400000|2021-09-29 14:06:40|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1632924410000|2021-09-29 14:06:50|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1632924430000|2021-09-29 14:07:10|4337.93|4337.93|4337.68|4337.68|4337.93|4337.93|4337.68|4337.68|0
1632924440000|2021-09-29 14:07:20|4338.32|4338.32|4335.71|4335.71|4338.32|4338.32|4335.71|4335.71|0
1632924450000|2021-09-29 14:07:30|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1632924480000|2021-09-29 14:08:00|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1632924500000|2021-09-29 14:08:20|4338.32|4338.32|4337.08|4337.08|4338.32|4338.32|4337.08|4337.08|0
1632924510000|2021-09-29 14:08:30|4337.2|4337.2|4337.33|4337.33|4337.33|4337.33|4337.2|4337.2|0
1632924520000|2021-09-29 14:08:40|4337.46|4337.46|4341.17|4341.17|4341.17|4341.17|4337.46|4337.46|0
1632924530000|2021-09-29 14:08:50|4339.94|4339.94|4339.68|4339.68|4339.94|4339.94|4339.68|4339.68|0
1632924550000|2021-09-29 14:09:10|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1632924570000|2021-09-29 14:09:30|4341.17|4341.17|4342.41|4342.41|4342.41|4342.41|4341.17|4341.17|0
1632924590000|2021-09-29 14:09:50|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|0
1632924600000|2021-09-29 14:10:00|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|0
1632924620000|2021-09-29 14:10:20|4345.02|4345.02|4343.78|4343.78|4345.02|4345.02|4343.78|4343.78|0
1632924630000|2021-09-29 14:10:30|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1632924670000|2021-09-29 14:11:10|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1632924700000|2021-09-29 14:11:40|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1632924730000|2021-09-29 14:12:10|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1632924760000|2021-09-29 14:12:40|4338.57|4338.57|4337.88|4337.88|4338.57|4338.57|4336.99|4336.99|0
1632924770000|2021-09-29 14:12:50|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1632924800000|2021-09-29 14:13:20|4337.88|4337.88|4337.75|4337.75|4337.88|4337.88|4337.75|4337.75|0
1632924810000|2021-09-29 14:13:30|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1632924870000|2021-09-29 14:14:30|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|0
1632924880000|2021-09-29 14:14:40|4337.88|4337.88|4335.4|4335.4|4337.88|4337.88|4335.4|4335.4|0
1632924900000|2021-09-29 14:15:00|4336.64|4336.64|4336.64|4336.64|4336.77|4336.77|4336.64|4336.64|0
1632924910000|2021-09-29 14:15:10|4336.51|4336.51|4337.75|4337.75|4337.75|4337.75|4336.51|4336.51|0
1632924920000|2021-09-29 14:15:20|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1632924950000|2021-09-29 14:15:50|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1632924970000|2021-09-29 14:16:10|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1632925010000|2021-09-29 14:16:50|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1632925020000|2021-09-29 14:17:00|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|0
1632925040000|2021-09-29 14:17:20|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1632925060000|2021-09-29 14:17:40|4339.67|4339.67|4339.41|4339.41|4339.67|4339.67|4339.41|4339.41|0
1632925070000|2021-09-29 14:17:50|4339.16|4339.16|4340.02|4340.02|4340.15|4340.15|4338.91|4338.91|0
1632925090000|2021-09-29 14:18:10|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1632925190000|2021-09-29 14:19:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1632925210000|2021-09-29 14:20:10|4339.89|4339.89|4340.02|4340.02|4340.02|4340.02|4339.64|4339.64|0
1632925240000|2021-09-29 14:20:40|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1632925250000|2021-09-29 14:20:50|4340.02|4340.02|4342.5|4342.5|4342.5|4342.5|4340.02|4340.02|0
1632925270000|2021-09-29 14:21:10|4341.26|4341.26|4341.39|4341.39|4341.39|4341.39|4341.26|4341.26|0
1632925280000|2021-09-29 14:21:20|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1632925300000|2021-09-29 14:21:40|4343.74|4343.74|4343.44|4343.44|4343.91|4343.91|4343.44|4343.44|0
1632925330000|2021-09-29 14:22:10|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1632925350000|2021-09-29 14:22:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1632925380000|2021-09-29 14:23:00|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1632925400000|2021-09-29 14:23:20|4341.47|4341.47|4341.6|4341.6|4341.6|4341.6|4341.47|4341.47|0
1632925410000|2021-09-29 14:23:30|4341.72|4341.72|4341.85|4341.85|4341.98|4341.98|4341.72|4341.72|0
1632925460000|2021-09-29 14:24:20|4342.23|4342.23|4341.98|4341.98|4342.23|4342.23|4341.98|4341.98|0
1632925480000|2021-09-29 14:24:40|4342.32|4342.32|4342.15|4342.15|4342.32|4342.32|4342.15|4342.15|0
1632925500000|2021-09-29 14:25:00|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1632925580000|2021-09-29 14:26:20|4342.28|4342.28|4342.15|4342.15|4342.28|4342.28|4342.15|4342.15|0
1632925590000|2021-09-29 14:26:30|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1632925600000|2021-09-29 14:26:40|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1632925610000|2021-09-29 14:26:50|4339.42|4339.42|4339.16|4339.16|4339.42|4339.42|4339.16|4339.16|0
1632925620000|2021-09-29 14:27:00|4337.92|4337.92|4338.1|4338.1|4338.1|4338.1|4337.92|4337.92|0
1632925640000|2021-09-29 14:27:20|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1632925650000|2021-09-29 14:27:30|4337.97|4337.97|4337.84|4337.84|4337.97|4337.97|4337.84|4337.84|0
1632925660000|2021-09-29 14:27:40|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1632925680000|2021-09-29 14:28:00|4336.73|4336.73|4336.86|4336.86|4336.86|4336.86|4336.73|4336.73|0
1632925690000|2021-09-29 14:28:10|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1632925700000|2021-09-29 14:28:20|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1632925710000|2021-09-29 14:28:30|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1632925740000|2021-09-29 14:29:00|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1632925750000|2021-09-29 14:29:10|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1632925760000|2021-09-29 14:29:20|4334.25|4334.25|4334.51|4334.51|4334.51|4334.51|4334.25|4334.25|0
1632925780000|2021-09-29 14:29:40|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1632925790000|2021-09-29 14:29:50|4333.01|4333.01|4332.76|4332.76|4333.01|4333.01|4332.76|4332.76|0
1632925810000|2021-09-29 14:30:10|4332.63|4332.63|4332.5|4332.5|4332.63|4332.63|4332.5|4332.5|0
1632925820000|2021-09-29 14:30:20|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1632925860000|2021-09-29 14:31:00|4330.88|4330.88|4329.65|4329.65|4330.88|4330.88|4329.65|4329.65|0
1632925870000|2021-09-29 14:31:10|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1632925880000|2021-09-29 14:31:20|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1632925890000|2021-09-29 14:31:30|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1632925920000|2021-09-29 14:32:00|4330.76|4330.76|4330.76|4330.76|4332|4332|4330.76|4330.76|0
1632925930000|2021-09-29 14:32:10|4331.14|4331.14|4331.01|4331.01|4331.14|4331.14|4331.01|4331.01|0
1632925960000|2021-09-29 14:32:40|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1632925980000|2021-09-29 14:33:00|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1632925990000|2021-09-29 14:33:10|4329.39|4329.39|4330.63|4330.63|4330.63|4330.63|4329.39|4329.39|0
1632926010000|2021-09-29 14:33:30|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|0
1632926040000|2021-09-29 14:34:00|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1632926070000|2021-09-29 14:34:30|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|0
1632926090000|2021-09-29 14:34:50|4330.88|4330.88|4331.14|4331.14|4331.14|4331.14|4330.88|4330.88|0
1632926100000|2021-09-29 14:35:00|4329.9|4329.9|4331.14|4331.14|4332.38|4332.38|4329.9|4329.9|0
1632926110000|2021-09-29 14:35:10|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.63|4330.63|0
1632926130000|2021-09-29 14:35:30|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1632926140000|2021-09-29 14:35:40|4330.93|4330.93|4333.53|4333.53|4333.53|4333.53|4330.93|4330.93|0
1632926160000|2021-09-29 14:36:00|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|0
1632926170000|2021-09-29 14:36:10|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1632926180000|2021-09-29 14:36:20|4331.91|4331.91|4331.53|4331.53|4331.91|4331.91|4331.53|4331.53|0
1632926190000|2021-09-29 14:36:30|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1632926220000|2021-09-29 14:37:00|4330.77|4330.77|4330.6|4330.6|4330.77|4330.77|4330.6|4330.6|0
1632926230000|2021-09-29 14:37:10|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1632926240000|2021-09-29 14:37:20|4330.6|4330.6|4329.36|4329.36|4330.6|4330.6|4329.36|4329.36|0
1632926250000|2021-09-29 14:37:30|4329.49|4329.49|4328.85|4328.85|4329.49|4329.49|4328.85|4328.85|0
1632926260000|2021-09-29 14:37:40|4328.47|4328.47|4327.23|4327.23|4328.47|4328.47|4327.23|4327.23|0
1632926280000|2021-09-29 14:38:00|4327.4|4327.4|4327.66|4327.66|4327.66|4327.66|4327.4|4327.4|0
1632926290000|2021-09-29 14:38:10|4327.28|4327.28|4329.75|4329.75|4329.75|4329.75|4327.28|4327.28|0
1632926300000|2021-09-29 14:38:20|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|0
1632926310000|2021-09-29 14:38:30|4329.75|4329.75|4330.01|4330.01|4330.13|4330.13|4329.75|4329.75|0
1632926320000|2021-09-29 14:38:40|4330.26|4330.26|4331.5|4331.5|4331.5|4331.5|4330.26|4330.26|0
1632926330000|2021-09-29 14:38:50|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1632926340000|2021-09-29 14:39:00|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1632926360000|2021-09-29 14:39:20|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1632926380000|2021-09-29 14:39:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1632926390000|2021-09-29 14:39:50|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1632926410000|2021-09-29 14:40:10|4331.63|4331.63|4331.37|4331.37|4331.63|4331.63|4331.37|4331.37|0
1632926430000|2021-09-29 14:40:30|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1632926440000|2021-09-29 14:40:40|4331.37|4331.37|4330.13|4330.13|4331.37|4331.37|4330.13|4330.13|0
1632926460000|2021-09-29 14:41:00|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1632926470000|2021-09-29 14:41:10|4329.63|4329.63|4328.01|4328.01|4329.63|4329.63|4328.01|4328.01|0
1632926510000|2021-09-29 14:41:50|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1632926520000|2021-09-29 14:42:00|4329.42|4329.42|4329.25|4329.25|4329.42|4329.42|4329.25|4329.25|0
1632926530000|2021-09-29 14:42:10|4329.5|4329.5|4330.74|4330.74|4330.74|4330.74|4329.5|4329.5|0
1632926540000|2021-09-29 14:42:20|4330.99|4330.99|4331.25|4331.25|4331.25|4331.25|4330.99|4330.99|0
1632926550000|2021-09-29 14:42:30|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1632926570000|2021-09-29 14:42:50|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1632926580000|2021-09-29 14:43:00|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1632926590000|2021-09-29 14:43:10|4332.31|4332.31|4332.44|4332.44|4332.44|4332.44|4332.31|4332.31|0
1632926600000|2021-09-29 14:43:20|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1632926670000|2021-09-29 14:44:30|4331.81|4331.81|4331.68|4331.68|4331.81|4331.81|4331.68|4331.68|0
1632926680000|2021-09-29 14:44:40|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1632926710000|2021-09-29 14:45:10|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1632926730000|2021-09-29 14:45:30|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1632926740000|2021-09-29 14:45:40|4331.34|4331.34|4330.96|4330.96|4331.34|4331.34|4330.96|4330.96|0
1632926770000|2021-09-29 14:46:10|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1632926790000|2021-09-29 14:46:30|4331.95|4331.95|4331.69|4331.69|4331.95|4331.95|4331.69|4331.69|0
1632926800000|2021-09-29 14:46:40|4331.31|4331.31|4330.07|4330.07|4331.31|4331.31|4330.07|4330.07|0
1632926820000|2021-09-29 14:47:00|4330.71|4330.71|4332.07|4332.07|4332.07|4332.07|4330.71|4330.71|0
1632926830000|2021-09-29 14:47:10|4331.95|4331.95|4331.82|4331.82|4331.95|4331.95|4331.82|4331.82|0
1632926840000|2021-09-29 14:47:20|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1632926880000|2021-09-29 14:48:00|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1632926900000|2021-09-29 14:48:20|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1632926910000|2021-09-29 14:48:30|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1632926920000|2021-09-29 14:48:40|4333.83|4333.83|4333.58|4333.58|4333.83|4333.83|4333.58|4333.58|0
1632926930000|2021-09-29 14:48:50|4334.82|4334.82|4334.69|4334.69|4334.82|4334.82|4334.69|4334.69|0
1632926940000|2021-09-29 14:49:00|4334.56|4334.56|4334.06|4334.06|4334.56|4334.56|4334.06|4334.06|0
1632926950000|2021-09-29 14:49:10|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1632926970000|2021-09-29 14:49:30|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1632926980000|2021-09-29 14:49:40|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1632926990000|2021-09-29 14:49:50|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|0
1632927000000|2021-09-29 14:50:00|4336.45|4336.45|4337.82|4337.82|4337.82|4337.82|4336.45|4336.45|0
1632927010000|2021-09-29 14:50:10|4339.06|4339.06|4340.3|4340.3|4340.3|4340.3|4339.06|4339.06|0
1632927020000|2021-09-29 14:50:20|4340.93|4340.93|4342.04|4342.04|4342.04|4342.04|4340.8|4340.8|0
1632927030000|2021-09-29 14:50:30|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1632927050000|2021-09-29 14:50:50|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1632927060000|2021-09-29 14:51:00|4341.54|4341.54|4344.01|4344.01|4344.01|4344.01|4341.54|4341.54|0
1632927070000|2021-09-29 14:51:10|4343.89|4343.89|4342.52|4342.52|4343.89|4343.89|4342.52|4342.52|0
1632927080000|2021-09-29 14:51:20|4341.28|4341.28|4341.03|4341.03|4341.28|4341.28|4341.03|4341.03|0
1632927090000|2021-09-29 14:51:30|4340.86|4340.86|4340.6|4340.6|4340.86|4340.86|4340.6|4340.6|0
1632927100000|2021-09-29 14:51:40|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1632927110000|2021-09-29 14:51:50|4340.09|4340.09|4339.84|4339.84|4340.09|4340.09|4339.84|4339.84|0
1632927120000|2021-09-29 14:52:00|4340.35|4340.35|4341.74|4341.74|4341.74|4341.74|4340.35|4340.35|0
1632927130000|2021-09-29 14:52:10|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|0
1632927140000|2021-09-29 14:52:20|4343.24|4343.24|4343.75|4343.75|4343.75|4343.75|4343.24|4343.24|0
1632927160000|2021-09-29 14:52:40|4344.76|4344.76|4345.14|4345.14|4345.14|4345.14|4344.76|4344.76|0
1632927170000|2021-09-29 14:52:50|4344.89|4344.89|4345.14|4345.14|4345.27|4345.27|4344.89|4344.89|0
1632927180000|2021-09-29 14:53:00|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1632927190000|2021-09-29 14:53:10|4345.01|4345.01|4344.89|4344.89|4345.01|4345.01|4344.89|4344.89|0
1632927200000|2021-09-29 14:53:20|4343.65|4343.65|4342.41|4342.41|4343.65|4343.65|4342.41|4342.41|0
1632927210000|2021-09-29 14:53:30|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1632927280000|2021-09-29 14:54:40|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1632927290000|2021-09-29 14:54:50|4338.95|4338.95|4338.31|4338.31|4338.95|4338.95|4338.31|4338.31|0
1632927370000|2021-09-29 14:56:10|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1632927380000|2021-09-29 14:56:20|4338.69|4338.69|4339.07|4339.07|4339.07|4339.07|4338.69|4338.69|0
1632927390000|2021-09-29 14:56:30|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1632927410000|2021-09-29 14:56:50|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1632927420000|2021-09-29 14:57:00|4339.84|4339.84|4338.47|4338.47|4340.01|4340.01|4338.47|4338.47|0
1632927470000|2021-09-29 14:57:50|4338.72|4338.72|4339.1|4339.1|4339.36|4339.36|4338.72|4338.72|0
1632927480000|2021-09-29 14:58:00|4340.34|4340.34|4339.96|4339.96|4340.34|4340.34|4339.96|4339.96|0
1632927520000|2021-09-29 14:58:40|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1632927540000|2021-09-29 14:59:00|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1632927550000|2021-09-29 14:59:10|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.21|4338.21|0
1632927580000|2021-09-29 14:59:40|4338.85|4338.85|4337.23|4337.23|4338.85|4338.85|4337.23|4337.23|0
1632927590000|2021-09-29 14:59:50|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1632927600000|2021-09-29 15:00:00|4339.71|4339.71|4339.71|4339.71|4339.84|4339.84|4339.71|4339.71|0
1632927630000|2021-09-29 15:00:30|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1632927640000|2021-09-29 15:00:40|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1632927670000|2021-09-29 15:01:10|4339.84|4339.84|4340.09|4340.09|4340.09|4340.09|4339.84|4339.84|0
1632927690000|2021-09-29 15:01:30|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1632927700000|2021-09-29 15:01:40|4341.2|4341.2|4341.07|4341.07|4341.2|4341.2|4341.07|4341.07|0
1632927720000|2021-09-29 15:02:00|4342.31|4342.31|4341.07|4341.07|4342.31|4342.31|4341.07|4341.07|0
1632927730000|2021-09-29 15:02:10|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1632927740000|2021-09-29 15:02:20|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1632927780000|2021-09-29 15:03:00|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1632927840000|2021-09-29 15:04:00|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1632927850000|2021-09-29 15:04:10|4339.84|4339.84|4341.33|4341.33|4341.33|4341.33|4339.84|4339.84|0
1632927860000|2021-09-29 15:04:20|4341.46|4341.46|4341.58|4341.58|4341.58|4341.58|4341.46|4341.46|0
1632927880000|2021-09-29 15:04:40|4341.84|4341.84|4341.71|4341.71|4341.84|4341.84|4341.71|4341.71|0
1632927950000|2021-09-29 15:05:50|4341.58|4341.58|4341.2|4341.2|4341.58|4341.58|4341.2|4341.2|0
1632927960000|2021-09-29 15:06:00|4340.95|4340.95|4341.84|4341.84|4341.84|4341.84|4340.95|4340.95|0
1632927980000|2021-09-29 15:06:20|4341.71|4341.71|4341.46|4341.46|4341.71|4341.71|4341.46|4341.46|0
1632928040000|2021-09-29 15:07:20|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1632928090000|2021-09-29 15:08:10|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1632928110000|2021-09-29 15:08:30|4340.13|4340.13|4340.01|4340.01|4340.13|4340.13|4340.01|4340.01|0
1632928130000|2021-09-29 15:08:50|4340.26|4340.26|4340.01|4340.01|4340.26|4340.26|4340.01|4340.01|0
1632928160000|2021-09-29 15:09:20|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1632928190000|2021-09-29 15:09:50|4340.05|4340.05|4338.81|4338.81|4340.05|4340.05|4338.81|4338.81|0
1632928200000|2021-09-29 15:10:00|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1632928230000|2021-09-29 15:10:30|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|0
1632928240000|2021-09-29 15:10:40|4338.51|4338.51|4338.89|4338.89|4338.89|4338.89|4338.51|4338.51|0
1632928250000|2021-09-29 15:10:50|4339.15|4339.15|4339.27|4339.27|4339.27|4339.27|4339.15|4339.15|0
1632928270000|2021-09-29 15:11:10|4339.02|4339.02|4339.19|4339.19|4339.19|4339.19|4339.02|4339.02|0
1632928280000|2021-09-29 15:11:20|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1632928330000|2021-09-29 15:12:10|4340.6|4340.6|4340.35|4340.35|4340.6|4340.6|4340.35|4340.35|0
1632928340000|2021-09-29 15:12:20|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1632928350000|2021-09-29 15:12:30|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1632928370000|2021-09-29 15:12:50|4341.84|4341.84|4343.08|4343.08|4343.08|4343.08|4341.84|4341.84|0
1632928380000|2021-09-29 15:13:00|4344.32|4344.32|4344.19|4344.19|4344.32|4344.32|4344.19|4344.19|0
1632928400000|2021-09-29 15:13:20|4344.06|4344.06|4343.94|4343.94|4344.06|4344.06|4343.94|4343.94|0
1632928420000|2021-09-29 15:13:40|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|0
1632928430000|2021-09-29 15:13:50|4344.06|4344.06|4344.19|4344.19|4344.19|4344.19|4344.06|4344.06|0
1632928440000|2021-09-29 15:14:00|4342.95|4342.95|4342.83|4342.83|4342.95|4342.95|4342.83|4342.83|0
1632928450000|2021-09-29 15:14:10|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1632928470000|2021-09-29 15:14:30|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|0
1632928480000|2021-09-29 15:14:40|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1632928500000|2021-09-29 15:15:00|4343.6|4343.6|4344.11|4344.11|4344.11|4344.11|4343.6|4343.6|0
1632928510000|2021-09-29 15:15:10|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|0
1632928520000|2021-09-29 15:15:20|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1632928530000|2021-09-29 15:15:30|4343.81|4343.81|4343.93|4343.93|4343.93|4343.93|4343.81|4343.81|0
1632928540000|2021-09-29 15:15:40|4344.06|4344.06|4344.19|4344.19|4344.19|4344.19|4344.06|4344.06|0
1632928560000|2021-09-29 15:16:00|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1632928580000|2021-09-29 15:16:20|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|0
1632928600000|2021-09-29 15:16:40|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1632928630000|2021-09-29 15:17:10|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1632928640000|2021-09-29 15:17:20|4345.05|4345.05|4344.92|4344.92|4345.05|4345.05|4344.92|4344.92|0
1632928650000|2021-09-29 15:17:30|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|0
1632928660000|2021-09-29 15:17:40|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1632928670000|2021-09-29 15:17:50|4345.09|4345.09|4344.02|4344.02|4345.26|4345.26|4344.02|4344.02|0
1632928690000|2021-09-29 15:18:10|4343.9|4343.9|4343.77|4343.77|4344.02|4344.02|4343.77|4343.77|0
1632928700000|2021-09-29 15:18:20|4343.64|4343.64|4343.73|4343.73|4343.73|4343.73|4343.47|4343.47|0
1632928710000|2021-09-29 15:18:30|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1632928720000|2021-09-29 15:18:40|4343.85|4343.85|4343.98|4343.98|4343.98|4343.98|4343.85|4343.85|0
1632928740000|2021-09-29 15:19:00|4344.11|4344.11|4342.87|4342.87|4344.11|4344.11|4342.87|4342.87|0
1632928750000|2021-09-29 15:19:10|4342.74|4342.74|4342.61|4342.61|4342.74|4342.74|4342.61|4342.61|0
1632928760000|2021-09-29 15:19:20|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1632928780000|2021-09-29 15:19:40|4343.98|4343.98|4343.73|4343.73|4343.98|4343.98|4343.73|4343.73|0
1632928800000|2021-09-29 15:20:00|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1632928810000|2021-09-29 15:20:10|4343.77|4343.77|4342.28|4342.28|4343.77|4343.77|4342.28|4342.28|0
1632928830000|2021-09-29 15:20:30|4342.41|4342.41|4342.28|4342.28|4342.41|4342.41|4342.28|4342.28|0
1632928870000|2021-09-29 15:21:10|4342.53|4342.53|4342.79|4342.79|4342.79|4342.79|4342.53|4342.53|0
1632928880000|2021-09-29 15:21:20|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1632928920000|2021-09-29 15:22:00|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1632928940000|2021-09-29 15:22:20|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1632928950000|2021-09-29 15:22:30|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1632928960000|2021-09-29 15:22:40|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1632928990000|2021-09-29 15:23:10|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1632929000000|2021-09-29 15:23:20|4342.91|4342.91|4344.28|4344.28|4344.28|4344.28|4342.91|4342.91|0
1632929020000|2021-09-29 15:23:40|4344.53|4344.53|4344.41|4344.41|4344.53|4344.53|4344.41|4344.41|0
1632929030000|2021-09-29 15:23:50|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|0
1632929060000|2021-09-29 15:24:20|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|0
1632929070000|2021-09-29 15:24:30|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|0
1632929080000|2021-09-29 15:24:40|4344.66|4344.66|4344.79|4344.79|4344.79|4344.79|4344.66|4344.66|0
1632929090000|2021-09-29 15:24:50|4344.66|4344.66|4346.15|4346.15|4346.15|4346.15|4344.66|4344.66|0
1632929100000|2021-09-29 15:25:00|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.65|4345.65|0
1632929110000|2021-09-29 15:25:10|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|4344.28|4344.28|0
1632929140000|2021-09-29 15:25:40|4345.65|4345.65|4345.52|4345.52|4345.65|4345.65|4345.52|4345.52|0
1632929150000|2021-09-29 15:25:50|4345.14|4345.14|4345.27|4345.27|4345.39|4345.39|4345.14|4345.14|0
1632929160000|2021-09-29 15:26:00|4344.03|4344.03|4343.77|4343.77|4344.03|4344.03|4343.77|4343.77|0
1632929170000|2021-09-29 15:26:10|4343.39|4343.39|4343.22|4343.22|4343.39|4343.39|4343.22|4343.22|0
1632929180000|2021-09-29 15:26:20|4343.6|4343.6|4343.43|4343.43|4343.6|4343.6|4343.43|4343.43|0
1632929190000|2021-09-29 15:26:30|4343.6|4343.6|4343.98|4343.98|4343.98|4343.98|4343.6|4343.6|0
1632929200000|2021-09-29 15:26:40|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|0
1632929210000|2021-09-29 15:26:50|4342.49|4342.49|4342.11|4342.11|4342.49|4342.49|4342.11|4342.11|0
1632929220000|2021-09-29 15:27:00|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1632929230000|2021-09-29 15:27:10|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1632929240000|2021-09-29 15:27:20|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1632929290000|2021-09-29 15:28:10|4340.32|4340.32|4340.44|4340.44|4340.44|4340.44|4340.32|4340.32|0
1632929310000|2021-09-29 15:28:30|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|0
1632929320000|2021-09-29 15:28:40|4340.7|4340.7|4340.57|4340.57|4340.7|4340.7|4340.57|4340.57|0
1632929330000|2021-09-29 15:28:50|4341.21|4341.21|4342.44|4342.44|4343.68|4343.68|4341.21|4341.21|0
1632929340000|2021-09-29 15:29:00|4341.21|4341.21|4340.7|4340.7|4341.94|4341.94|4340.7|4340.7|0
1632929350000|2021-09-29 15:29:10|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1632929360000|2021-09-29 15:29:20|4340.18|4340.18|4339.93|4339.93|4340.18|4340.18|4339.68|4339.68|0
1632929370000|2021-09-29 15:29:30|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1632929380000|2021-09-29 15:29:40|4338.69|4338.69|4337.32|4337.32|4338.69|4338.69|4337.32|4337.32|0
1632929390000|2021-09-29 15:29:50|4337.5|4337.5|4340.09|4340.09|4340.57|4340.57|4337.5|4337.5|0
1632986100000|2021-09-30 07:15:00|4368.99|4368.99|4368.52|4368.52|4370.23|4370.23|4367.75|4367.75|0
1632986110000|2021-09-30 07:15:10|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1632986140000|2021-09-30 07:15:40|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1632986160000|2021-09-30 07:16:00|4366.9|4366.9|4366.64|4366.64|4366.9|4366.9|4366.64|4366.64|0
1632986170000|2021-09-30 07:16:10|4366.77|4366.77|4366.9|4366.9|4367.4|4367.4|4366.77|4366.77|0
1632986180000|2021-09-30 07:16:20|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1632986210000|2021-09-30 07:16:50|4367.53|4367.53|4366.29|4366.29|4367.53|4367.53|4366.29|4366.29|0
1632986220000|2021-09-30 07:17:00|4365.05|4365.05|4367.53|4367.53|4367.53|4367.53|4365.05|4365.05|0
1632986250000|2021-09-30 07:17:30|4370.01|4370.01|4370.39|4370.39|4370.39|4370.39|4370.01|4370.01|0
1632986260000|2021-09-30 07:17:40|4370.01|4370.01|4370.14|4370.14|4370.14|4370.14|4370.01|4370.01|0
1632986270000|2021-09-30 07:17:50|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|0
1632986280000|2021-09-30 07:18:00|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1632986290000|2021-09-30 07:18:10|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|0
1632986300000|2021-09-30 07:18:20|4369.25|4369.25|4370.49|4370.49|4370.49|4370.49|4369.25|4369.25|0
1632986320000|2021-09-30 07:18:40|4370.99|4370.99|4372.23|4372.23|4372.23|4372.23|4370.99|4370.99|0
1632986330000|2021-09-30 07:18:50|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1632986340000|2021-09-30 07:19:00|4372.87|4372.87|4372.74|4372.74|4372.87|4372.87|4372.74|4372.74|0
1632986360000|2021-09-30 07:19:20|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1632986370000|2021-09-30 07:19:30|4371.73|4371.73|4371.47|4371.47|4371.73|4371.73|4371.47|4371.47|0
1632986390000|2021-09-30 07:19:50|4372.71|4372.71|4372.71|4372.71|4375.19|4375.19|4372.71|4372.71|0
1632986410000|2021-09-30 07:20:10|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1632986420000|2021-09-30 07:20:20|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1632986440000|2021-09-30 07:20:40|4368.71|4368.71|4367.82|4367.82|4368.71|4368.71|4367.82|4367.82|0
1632986450000|2021-09-30 07:20:50|4365.34|4365.34|4365.6|4365.6|4365.6|4365.6|4365.34|4365.34|0
1632986460000|2021-09-30 07:21:00|4366.1|4366.1|4367.09|4367.09|4367.34|4367.34|4366.1|4366.1|0
1632986480000|2021-09-30 07:21:20|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1632986490000|2021-09-30 07:21:30|4366.83|4366.83|4368.58|4368.58|4368.71|4368.71|4366.83|4366.83|0
1632986500000|2021-09-30 07:21:40|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|0
1632986510000|2021-09-30 07:21:50|4368.46|4368.46|4368.2|4368.2|4368.46|4368.46|4368.2|4368.2|0
1632986550000|2021-09-30 07:22:30|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1632986560000|2021-09-30 07:22:40|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1632986570000|2021-09-30 07:22:50|4371.06|4371.06|4370.81|4370.81|4371.06|4371.06|4370.81|4370.81|0
1632986580000|2021-09-30 07:23:00|4370.55|4370.55|4367.69|4367.69|4370.55|4370.55|4367.69|4367.69|0
1632986590000|2021-09-30 07:23:10|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1632986610000|2021-09-30 07:23:30|4368.58|4368.58|4369.34|4369.34|4369.34|4369.34|4368.58|4368.58|0
1632986640000|2021-09-30 07:24:00|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1632986660000|2021-09-30 07:24:20|4369.47|4369.47|4370.32|4370.32|4370.45|4370.45|4369.47|4369.47|0
1632986670000|2021-09-30 07:24:30|4367.84|4367.84|4368.22|4368.22|4368.22|4368.22|4367.84|4367.84|0
1632986700000|2021-09-30 07:25:00|4367.84|4367.84|4366.86|4366.86|4367.84|4367.84|4366.47|4366.47|0
1632986730000|2021-09-30 07:25:30|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1632986760000|2021-09-30 07:26:00|4368.09|4368.09|4368.73|4368.73|4368.86|4368.86|4368.09|4368.09|0
1632986770000|2021-09-30 07:26:10|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|0
1632986780000|2021-09-30 07:26:20|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1632986790000|2021-09-30 07:26:30|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1632986820000|2021-09-30 07:27:00|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1632986840000|2021-09-30 07:27:20|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|0
1632986850000|2021-09-30 07:27:30|4371.72|4371.72|4371.97|4371.97|4371.97|4371.97|4371.72|4371.72|0
1632986860000|2021-09-30 07:27:40|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1632986880000|2021-09-30 07:28:00|4372.2|4372.2|4372.16|4372.16|4372.54|4372.54|4372.16|4372.16|0
1632986890000|2021-09-30 07:28:10|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1632986920000|2021-09-30 07:28:40|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1632986940000|2021-09-30 07:29:00|4372.54|4372.54|4372.67|4372.67|4372.67|4372.67|4372.54|4372.54|0
1632986960000|2021-09-30 07:29:20|4372.41|4372.41|4372.67|4372.67|4372.67|4372.67|4372.41|4372.41|0
1632986990000|2021-09-30 07:29:50|4372.29|4372.29|4371.43|4371.43|4372.67|4372.67|4371.43|4371.43|0
1632987000000|2021-09-30 07:30:00|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1632987010000|2021-09-30 07:30:10|4368.82|4368.82|4372.54|4372.54|4372.54|4372.54|4368.82|4368.82|0
1632987030000|2021-09-30 07:30:30|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1632987040000|2021-09-30 07:30:40|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1632987050000|2021-09-30 07:30:50|4370.36|4370.36|4369.12|4369.12|4370.36|4370.36|4369.12|4369.12|0
1632987060000|2021-09-30 07:31:00|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1632987110000|2021-09-30 07:31:50|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1632987120000|2021-09-30 07:32:00|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1632987150000|2021-09-30 07:32:30|4375.19|4375.19|4375.44|4375.44|4375.44|4375.44|4375.19|4375.19|0
1632987160000|2021-09-30 07:32:40|4376.68|4376.68|4375.44|4375.44|4377.92|4377.92|4375.44|4375.44|0
1632987170000|2021-09-30 07:32:50|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|0
1632987180000|2021-09-30 07:33:00|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1632987190000|2021-09-30 07:33:10|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|0
1632987240000|2021-09-30 07:34:00|4373.87|4373.87|4375.61|4375.61|4375.74|4375.74|4373.87|4373.87|0
1632987260000|2021-09-30 07:34:20|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1632987270000|2021-09-30 07:34:30|4381.81|4381.81|4381.68|4381.68|4381.81|4381.81|4381.68|4381.68|0
1632987310000|2021-09-30 07:35:10|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|0
1632987340000|2021-09-30 07:35:40|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1632987350000|2021-09-30 07:35:50|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|0
1632987360000|2021-09-30 07:36:00|4384.33|4384.33|4384.59|4384.59|4384.59|4384.59|4384.33|4384.33|0
1632987420000|2021-09-30 07:37:00|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|0
1632987430000|2021-09-30 07:37:10|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|0
1632987440000|2021-09-30 07:37:20|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1632987480000|2021-09-30 07:38:00|4383.98|4383.98|4383.73|4383.73|4383.98|4383.98|4383.73|4383.73|0
1632987490000|2021-09-30 07:38:10|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1632987500000|2021-09-30 07:38:20|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1632987610000|2021-09-30 07:40:10|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|0
1632987620000|2021-09-30 07:40:20|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1632987630000|2021-09-30 07:40:30|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1632987650000|2021-09-30 07:40:50|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1632987690000|2021-09-30 07:41:30|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1632987700000|2021-09-30 07:41:40|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|0
1632987720000|2021-09-30 07:42:00|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|0
1632987730000|2021-09-30 07:42:10|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|0
1632987760000|2021-09-30 07:42:40|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1632987820000|2021-09-30 07:43:40|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|0
1632987880000|2021-09-30 07:44:40|4383.3|4383.3|4383.55|4383.55|4383.55|4383.55|4383.3|4383.3|0
1632987890000|2021-09-30 07:44:50|4383.3|4383.3|4382.79|4382.79|4383.3|4383.3|4382.79|4382.79|0
1632987910000|2021-09-30 07:45:10|4382.96|4382.96|4383.13|4383.13|4383.13|4383.13|4382.96|4382.96|0
1632987920000|2021-09-30 07:45:20|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1632987930000|2021-09-30 07:45:30|4383.61|4383.61|4383.1|4383.1|4383.61|4383.61|4383.1|4383.1|0
1632987950000|2021-09-30 07:45:50|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1632987960000|2021-09-30 07:46:00|4383.61|4383.61|4385.35|4385.35|4385.35|4385.35|4383.61|4383.61|0
1632987970000|2021-09-30 07:46:10|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1632988010000|2021-09-30 07:46:50|4386.5|4386.5|4388.97|4388.97|4388.97|4388.97|4386.5|4386.5|0
1632988030000|2021-09-30 07:47:10|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1632988050000|2021-09-30 07:47:30|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1632988060000|2021-09-30 07:47:40|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1632988070000|2021-09-30 07:47:50|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1632988090000|2021-09-30 07:48:10|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1632988100000|2021-09-30 07:48:20|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1632988120000|2021-09-30 07:48:40|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1632988150000|2021-09-30 07:49:10|4385.35|4385.35|4384.97|4384.97|4385.35|4385.35|4384.97|4384.97|0
1632988170000|2021-09-30 07:49:30|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1632988180000|2021-09-30 07:49:40|4382.97|4382.97|4381.73|4381.73|4382.97|4382.97|4381.73|4381.73|0
1632988200000|2021-09-30 07:50:00|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1632988210000|2021-09-30 07:50:10|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|0
1632988220000|2021-09-30 07:50:20|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|0
1632988240000|2021-09-30 07:50:40|4384.11|4384.11|4383.86|4383.86|4384.11|4384.11|4383.86|4383.86|0
1632988250000|2021-09-30 07:50:50|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1632988280000|2021-09-30 07:51:20|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1632988300000|2021-09-30 07:51:40|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1632988310000|2021-09-30 07:51:50|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1632988320000|2021-09-30 07:52:00|4386.47|4386.47|4387.7|4387.7|4387.7|4387.7|4386.47|4386.47|0
1632988420000|2021-09-30 07:53:40|4387.58|4387.58|4386.34|4386.34|4387.58|4387.58|4386.34|4386.34|0
1632988450000|2021-09-30 07:54:10|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1632988510000|2021-09-30 07:55:10|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1632988530000|2021-09-30 07:55:30|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|0
1632988560000|2021-09-30 07:56:00|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|0
1632988570000|2021-09-30 07:56:10|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1632988580000|2021-09-30 07:56:20|4381.73|4381.73|4380.49|4380.49|4381.73|4381.73|4380.49|4380.49|0
1632988590000|2021-09-30 07:56:30|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|0
1632988610000|2021-09-30 07:56:50|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1632988620000|2021-09-30 07:57:00|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|0
1632988640000|2021-09-30 07:57:20|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|0
1632988650000|2021-09-30 07:57:30|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1632988680000|2021-09-30 07:58:00|4370.93|4370.93|4370.68|4370.68|4370.93|4370.93|4370.68|4370.68|0
1632988690000|2021-09-30 07:58:10|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|0
1632988720000|2021-09-30 07:58:40|4371.66|4371.66|4372.9|4372.9|4372.9|4372.9|4371.66|4371.66|0
1632988770000|2021-09-30 07:59:30|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|0
1632988800000|2021-09-30 08:00:00|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1632988850000|2021-09-30 08:00:50|4375.12|4375.12|4374.74|4374.74|4375.12|4375.12|4374.74|4374.74|0
1632988880000|2021-09-30 08:01:20|4374.23|4374.23|4375.47|4375.47|4375.47|4375.47|4374.23|4374.23|0
1632988930000|2021-09-30 08:02:10|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1632988980000|2021-09-30 08:03:00|4373.98|4373.98|4372.74|4372.74|4375.22|4375.22|4372.74|4372.74|0
1632989000000|2021-09-30 08:03:20|4372.11|4372.11|4371.72|4371.72|4372.11|4372.11|4371.72|4371.72|0
1632989010000|2021-09-30 08:03:30|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1632989020000|2021-09-30 08:03:40|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1632989030000|2021-09-30 08:03:50|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1632989040000|2021-09-30 08:04:00|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1632989050000|2021-09-30 08:04:10|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|0
1632989080000|2021-09-30 08:04:40|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|0
1632989090000|2021-09-30 08:04:50|4369.47|4369.47|4368.23|4368.23|4369.47|4369.47|4368.23|4368.23|0
1632989120000|2021-09-30 08:05:20|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1632989130000|2021-09-30 08:05:30|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1632989160000|2021-09-30 08:06:00|4366.36|4366.36|4365.47|4365.47|4366.36|4366.36|4365.47|4365.47|0
1632989170000|2021-09-30 08:06:10|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1632989180000|2021-09-30 08:06:20|4365.94|4365.94|4365.06|4365.06|4366.07|4366.07|4365.06|4365.06|0
1632989190000|2021-09-30 08:06:30|4365.31|4365.31|4365.69|4365.69|4366.33|4366.33|4365.31|4365.31|0
1632989200000|2021-09-30 08:06:40|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1632989210000|2021-09-30 08:06:50|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1632989220000|2021-09-30 08:07:00|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1632989240000|2021-09-30 08:07:20|4366.3|4366.3|4366.17|4366.17|4366.68|4366.68|4366.17|4366.17|0
1632989250000|2021-09-30 08:07:30|4366.55|4366.55|4366.8|4366.8|4367.06|4367.06|4366.55|4366.55|0
1632989280000|2021-09-30 08:08:00|4366.3|4366.3|4364.93|4364.93|4366.3|4366.3|4364.93|4364.93|0
1632989290000|2021-09-30 08:08:10|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1632989300000|2021-09-30 08:08:20|4365.69|4365.69|4366.2|4366.2|4366.2|4366.2|4365.69|4365.69|0
1632989330000|2021-09-30 08:08:50|4367.44|4367.44|4366.07|4366.07|4367.44|4367.44|4366.07|4366.07|0
1632989340000|2021-09-30 08:09:00|4364.83|4364.83|4362.35|4362.35|4364.83|4364.83|4362.35|4362.35|0
1632989350000|2021-09-30 08:09:10|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1632989360000|2021-09-30 08:09:20|4362.57|4362.57|4363.58|4363.58|4363.58|4363.58|4362.57|4362.57|0
1632989370000|2021-09-30 08:09:30|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1632989410000|2021-09-30 08:10:10|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.33|4363.33|0
1632989420000|2021-09-30 08:10:20|4364.69|4364.69|4365.93|4365.93|4365.93|4365.93|4364.69|4364.69|0
1632989450000|2021-09-30 08:10:50|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1632989460000|2021-09-30 08:11:00|4365.68|4365.68|4365.93|4365.93|4365.93|4365.93|4365.68|4365.68|0
1632989490000|2021-09-30 08:11:30|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|0
1632989500000|2021-09-30 08:11:40|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|0
1632989520000|2021-09-30 08:12:00|4363.2|4363.2|4362.72|4362.72|4363.2|4363.2|4361.96|4361.96|0
1632989540000|2021-09-30 08:12:20|4362.34|4362.34|4361.1|4361.1|4362.34|4362.34|4361.1|4361.1|0
1632989580000|2021-09-30 08:13:00|4360.72|4360.72|4360.59|4360.59|4360.72|4360.72|4360.59|4360.59|0
1632989640000|2021-09-30 08:14:00|4359.83|4359.83|4359.96|4359.96|4359.96|4359.96|4359.83|4359.83|0
1632989660000|2021-09-30 08:14:20|4358.72|4358.72|4359.48|4359.48|4359.48|4359.48|4358.72|4358.72|0
1632989700000|2021-09-30 08:15:00|4360.37|4360.37|4360.24|4360.24|4360.75|4360.75|4360.12|4360.12|0
1632989710000|2021-09-30 08:15:10|4360.75|4360.75|4360.37|4360.37|4360.75|4360.75|4360.37|4360.37|0
1632989720000|2021-09-30 08:15:20|4359.13|4359.13|4360.37|4360.37|4360.37|4360.37|4359.13|4359.13|0
1632989730000|2021-09-30 08:15:30|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1632989740000|2021-09-30 08:15:40|4359.26|4359.26|4356.53|4356.53|4359.26|4359.26|4356.53|4356.53|0
1632989750000|2021-09-30 08:15:50|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1632989760000|2021-09-30 08:16:00|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1632989780000|2021-09-30 08:16:20|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1632989790000|2021-09-30 08:16:30|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1632989810000|2021-09-30 08:16:50|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|0
1632989820000|2021-09-30 08:17:00|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1632989840000|2021-09-30 08:17:20|4354.86|4354.86|4354.36|4354.36|4354.86|4354.86|4354.36|4354.36|0
1632989880000|2021-09-30 08:18:00|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1632989920000|2021-09-30 08:18:40|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1632989950000|2021-09-30 08:19:10|4355.98|4355.98|4356.96|4356.96|4356.96|4356.96|4355.72|4355.72|0
1632989960000|2021-09-30 08:19:20|4356.79|4356.79|4356.11|4356.11|4356.79|4356.79|4356.11|4356.11|0
1632989990000|2021-09-30 08:19:50|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|0
1632990000000|2021-09-30 08:20:00|4356.54|4356.54|4356.88|4356.88|4357.09|4357.09|4356.45|4356.45|0
1632990020000|2021-09-30 08:20:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1632990060000|2021-09-30 08:21:00|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|0
1632990120000|2021-09-30 08:22:00|4358.62|4358.62|4359|4359|4359|4359|4358.5|4358.5|0
1632990140000|2021-09-30 08:22:20|4359.51|4359.51|4361|4361|4361|4361|4359.51|4359.51|0
1632990150000|2021-09-30 08:22:30|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|0
1632990180000|2021-09-30 08:23:00|4361|4361|4361.13|4361.13|4361.13|4361.13|4361|4361|0
1632990220000|2021-09-30 08:23:40|4361.26|4361.26|4360.88|4360.88|4361.26|4361.26|4360.62|4360.62|0
1632990230000|2021-09-30 08:23:50|4360.62|4360.62|4359.99|4359.99|4360.62|4360.62|4359.99|4359.99|0
1632990240000|2021-09-30 08:24:00|4360.12|4360.12|4360.24|4360.24|4360.24|4360.24|4360.12|4360.12|0
1632990270000|2021-09-30 08:24:30|4360.12|4360.12|4358.88|4358.88|4360.12|4360.12|4358.88|4358.88|0
1632990280000|2021-09-30 08:24:40|4358.75|4358.75|4358.37|4358.37|4358.75|4358.75|4358.37|4358.37|0
1632990320000|2021-09-30 08:25:20|4358.24|4358.24|4359.35|4359.35|4359.35|4359.35|4358.11|4358.11|0
1632990330000|2021-09-30 08:25:30|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1632990340000|2021-09-30 08:25:40|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1632990370000|2021-09-30 08:26:10|4357.86|4357.86|4356.62|4356.62|4357.86|4357.86|4356.62|4356.62|0
1632990390000|2021-09-30 08:26:30|4356.37|4356.37|4356.11|4356.11|4356.37|4356.37|4356.11|4356.11|0
1632990400000|2021-09-30 08:26:40|4355.98|4355.98|4354.75|4354.75|4355.98|4355.98|4354.75|4354.75|0
1632990420000|2021-09-30 08:27:00|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1632990430000|2021-09-30 08:27:10|4354.24|4354.24|4354.62|4354.62|4354.62|4354.62|4354.24|4354.24|0
1632990440000|2021-09-30 08:27:20|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1632990460000|2021-09-30 08:27:40|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1632990530000|2021-09-30 08:28:50|4354.36|4354.36|4354.75|4354.75|4354.75|4354.75|4354.36|4354.36|0
1632990550000|2021-09-30 08:29:10|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1632990560000|2021-09-30 08:29:20|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1632990570000|2021-09-30 08:29:30|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|0
1632990580000|2021-09-30 08:29:40|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1632990630000|2021-09-30 08:30:30|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|0
1632990640000|2021-09-30 08:30:40|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1632990660000|2021-09-30 08:31:00|4352.27|4352.27|4353.51|4353.51|4353.51|4353.51|4352.27|4352.27|0
1632990680000|2021-09-30 08:31:20|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|0
1632990690000|2021-09-30 08:31:30|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1632990710000|2021-09-30 08:31:50|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1632990770000|2021-09-30 08:32:50|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1632990780000|2021-09-30 08:33:00|4350.98|4350.98|4351.15|4351.15|4351.15|4351.15|4350.98|4350.98|0
1632990800000|2021-09-30 08:33:20|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1632990820000|2021-09-30 08:33:40|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1632990830000|2021-09-30 08:33:50|4350.84|4350.84|4350.46|4350.46|4350.84|4350.84|4350.46|4350.46|0
1632990860000|2021-09-30 08:34:20|4349.22|4349.22|4346.61|4346.61|4349.22|4349.22|4346.61|4346.61|0
1632990910000|2021-09-30 08:35:10|4346.87|4346.87|4346.99|4346.99|4346.99|4346.99|4346.87|4346.87|0
1632990930000|2021-09-30 08:35:30|4348.23|4348.23|4348.36|4348.36|4348.36|4348.36|4348.23|4348.23|0
1632990940000|2021-09-30 08:35:40|4348.61|4348.61|4348.91|4348.91|4348.91|4348.91|4348.61|4348.61|0
1632990950000|2021-09-30 08:35:50|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1632990960000|2021-09-30 08:36:00|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|0
1632990980000|2021-09-30 08:36:20|4350.2|4350.2|4348.96|4348.96|4350.2|4350.2|4348.96|4348.96|0
1632991020000|2021-09-30 08:37:00|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|0
1632991070000|2021-09-30 08:37:50|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|0
1632991080000|2021-09-30 08:38:00|4349.59|4349.59|4349.85|4349.85|4349.85|4349.85|4349.59|4349.59|0
1632991120000|2021-09-30 08:38:40|4351.08|4351.08|4351.34|4351.34|4351.34|4351.34|4351.08|4351.08|0
1632991130000|2021-09-30 08:38:50|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1632991140000|2021-09-30 08:39:00|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1632991170000|2021-09-30 08:39:30|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|0
1632991180000|2021-09-30 08:39:40|4349.24|4349.24|4349.5|4349.5|4349.62|4349.62|4349.24|4349.24|0
1632991190000|2021-09-30 08:39:50|4349.88|4349.88|4350|4350|4350|4350|4349.88|4349.88|0
1632991210000|2021-09-30 08:40:10|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1632991220000|2021-09-30 08:40:20|4349.75|4349.75|4349.37|4349.37|4349.75|4349.75|4349.37|4349.37|0
1632991230000|2021-09-30 08:40:30|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1632991330000|2021-09-30 08:42:10|4348.99|4348.99|4348.99|4348.99|4349.11|4349.11|4348.86|4348.86|0
1632991400000|2021-09-30 08:43:20|4349.24|4349.24|4349.62|4349.62|4349.62|4349.62|4349.24|4349.24|0
1632991430000|2021-09-30 08:43:50|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1632991460000|2021-09-30 08:44:20|4352.96|4352.96|4351.72|4351.72|4352.96|4352.96|4351.72|4351.72|0
1632991560000|2021-09-30 08:46:00|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|0
1632991570000|2021-09-30 08:46:10|4351.34|4351.34|4351.08|4351.08|4351.34|4351.34|4351.08|4351.08|0
1632991620000|2021-09-30 08:47:00|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1632991720000|2021-09-30 08:48:40|4354.68|4354.68|4356.68|4356.68|4356.68|4356.68|4354.68|4354.68|0
1632991740000|2021-09-30 08:49:00|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1632991760000|2021-09-30 08:49:20|4356.93|4356.93|4356.29|4356.29|4356.93|4356.93|4356.29|4356.29|0
1632991770000|2021-09-30 08:49:30|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1632991790000|2021-09-30 08:49:50|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1632991810000|2021-09-30 08:50:10|4359.5|4359.5|4360.74|4360.74|4360.74|4360.74|4359.5|4359.5|0
1632991820000|2021-09-30 08:50:20|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1632991830000|2021-09-30 08:50:30|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1632991860000|2021-09-30 08:51:00|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|0
1632991870000|2021-09-30 08:51:10|4358.9|4358.9|4357.15|4357.15|4358.9|4358.9|4357.15|4357.15|0
1632991920000|2021-09-30 08:52:00|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1632991930000|2021-09-30 08:52:10|4358.27|4358.27|4358.52|4358.52|4358.52|4358.52|4358.27|4358.27|0
1632991940000|2021-09-30 08:52:20|4358.9|4358.9|4359.03|4359.03|4359.03|4359.03|4358.9|4358.9|0
1632991970000|2021-09-30 08:52:50|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1632991980000|2021-09-30 08:53:00|4362.01|4362.01|4361.89|4361.89|4362.01|4362.01|4361.89|4361.89|0
1632991990000|2021-09-30 08:53:10|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1632992030000|2021-09-30 08:53:50|4361.38|4361.38|4361.63|4361.63|4361.63|4361.63|4361.38|4361.38|0
1632992060000|2021-09-30 08:54:20|4364.11|4364.11|4363.98|4363.98|4364.11|4364.11|4363.98|4363.98|0
1632992070000|2021-09-30 08:54:30|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1632992100000|2021-09-30 08:55:00|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1632992120000|2021-09-30 08:55:20|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1632992130000|2021-09-30 08:55:30|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1632992170000|2021-09-30 08:56:10|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1632992180000|2021-09-30 08:56:20|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1632992190000|2021-09-30 08:56:30|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1632992230000|2021-09-30 08:57:10|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1632992250000|2021-09-30 08:57:30|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1632992270000|2021-09-30 08:57:50|4363.35|4363.35|4363.22|4363.22|4363.35|4363.35|4363.22|4363.22|0
1632992300000|2021-09-30 08:58:20|4363.73|4363.73|4362.49|4362.49|4363.73|4363.73|4362.49|4362.49|0
1632992380000|2021-09-30 08:59:40|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1632992390000|2021-09-30 08:59:50|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1632992410000|2021-09-30 09:00:10|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1632992420000|2021-09-30 09:00:20|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|0
1632992430000|2021-09-30 09:00:30|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1632992440000|2021-09-30 09:00:40|4362.79|4362.79|4363.04|4363.04|4363.04|4363.04|4362.79|4362.79|0
1632992450000|2021-09-30 09:00:50|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1632992460000|2021-09-30 09:01:00|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1632992470000|2021-09-30 09:01:10|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1632992480000|2021-09-30 09:01:20|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1632992500000|2021-09-30 09:01:40|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1632992530000|2021-09-30 09:02:10|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1632992580000|2021-09-30 09:03:00|4360.31|4360.31|4359.07|4359.07|4360.31|4360.31|4359.07|4359.07|0
1632992590000|2021-09-30 09:03:10|4359.33|4359.33|4359.2|4359.2|4359.33|4359.33|4359.2|4359.2|0
1632992690000|2021-09-30 09:04:50|4359.33|4359.33|4359.71|4359.71|4359.71|4359.71|4359.33|4359.33|0
1632992700000|2021-09-30 09:05:00|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1632992710000|2021-09-30 09:05:10|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1632992740000|2021-09-30 09:05:40|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1632992760000|2021-09-30 09:06:00|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1632992790000|2021-09-30 09:06:30|4351.89|4351.89|4352.02|4352.02|4352.02|4352.02|4351.89|4351.89|0
1632992840000|2021-09-30 09:07:20|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1632992850000|2021-09-30 09:07:30|4350.61|4350.61|4350.1|4350.1|4350.61|4350.61|4350.1|4350.1|0
1632992880000|2021-09-30 09:08:00|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1632992890000|2021-09-30 09:08:10|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|0
1632992910000|2021-09-30 09:08:30|4349.97|4349.97|4347.5|4347.5|4349.97|4349.97|4347.5|4347.5|0
1632992940000|2021-09-30 09:09:00|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1632993000000|2021-09-30 09:10:00|4346.51|4346.51|4347.02|4347.02|4347.02|4347.02|4346.51|4346.51|0
1632993010000|2021-09-30 09:10:10|4347.27|4347.27|4348.51|4348.51|4348.51|4348.51|4347.27|4347.27|0
1632993020000|2021-09-30 09:10:20|4348.26|4348.26|4348.13|4348.13|4348.26|4348.26|4348.13|4348.13|0
1632993030000|2021-09-30 09:10:30|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1632993060000|2021-09-30 09:11:00|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1632993080000|2021-09-30 09:11:20|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1632993090000|2021-09-30 09:11:30|4348.26|4348.26|4348.51|4348.51|4348.51|4348.51|4348.26|4348.26|0
1632993120000|2021-09-30 09:12:00|4348.38|4348.38|4349.62|4349.62|4349.62|4349.62|4348.38|4348.38|0
1632993130000|2021-09-30 09:12:10|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1632993240000|2021-09-30 09:14:00|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1632993250000|2021-09-30 09:14:10|4346.64|4346.64|4346.76|4346.76|4346.76|4346.76|4346.64|4346.64|0
1632993260000|2021-09-30 09:14:20|4346.89|4346.89|4345.57|4345.57|4347.15|4347.15|4345.57|4345.57|0
1632993280000|2021-09-30 09:14:40|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|0
1632993300000|2021-09-30 09:15:00|4347.19|4347.19|4348.43|4348.43|4348.43|4348.43|4347.19|4347.19|0
1632993310000|2021-09-30 09:15:10|4348.08|4348.08|4347.44|4347.44|4348.08|4348.08|4347.44|4347.44|0
1632993320000|2021-09-30 09:15:20|4344.96|4344.96|4343.72|4343.72|4344.96|4344.96|4343.72|4343.72|0
1632993330000|2021-09-30 09:15:30|4343.55|4343.55|4343.72|4343.72|4343.72|4343.72|4343.55|4343.55|0
1632993350000|2021-09-30 09:15:50|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|0
1632993360000|2021-09-30 09:16:00|4342.83|4342.83|4341.76|4341.76|4342.83|4342.83|4341.76|4341.76|0
1632993380000|2021-09-30 09:16:20|4341.51|4341.51|4341.76|4341.76|4341.76|4341.76|4341.51|4341.51|0
1632993400000|2021-09-30 09:16:40|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1632993430000|2021-09-30 09:17:10|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1632993460000|2021-09-30 09:17:40|4340.27|4340.27|4339.03|4339.03|4340.27|4340.27|4339.03|4339.03|0
1632993480000|2021-09-30 09:18:00|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1632993500000|2021-09-30 09:18:20|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1632993510000|2021-09-30 09:18:30|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|0
1632993520000|2021-09-30 09:18:40|4340.27|4340.27|4339.03|4339.03|4340.27|4340.27|4339.03|4339.03|0
1632993540000|2021-09-30 09:19:00|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1632993550000|2021-09-30 09:19:10|4340.14|4340.14|4339.97|4339.97|4340.14|4340.14|4339.97|4339.97|0
1632993630000|2021-09-30 09:20:30|4339.63|4339.63|4340.14|4340.14|4340.14|4340.14|4339.63|4339.63|0
1632993640000|2021-09-30 09:20:40|4338.9|4338.9|4337.66|4337.66|4338.9|4338.9|4337.66|4337.66|0
1632993680000|2021-09-30 09:21:20|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|0
1632993690000|2021-09-30 09:21:30|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1632993710000|2021-09-30 09:21:50|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|0
1632993730000|2021-09-30 09:22:10|4334.55|4334.55|4334.67|4334.67|4334.67|4334.67|4334.55|4334.55|0
1632993740000|2021-09-30 09:22:20|4337.15|4337.15|4335.91|4335.91|4337.15|4337.15|4335.91|4335.91|0
1632993790000|2021-09-30 09:23:10|4335.53|4335.53|4334.39|4334.39|4335.53|4335.53|4334.26|4334.26|0
1632993800000|2021-09-30 09:23:20|4334.64|4334.64|4333.44|4333.44|4334.64|4334.64|4333.19|4333.19|0
1632993810000|2021-09-30 09:23:30|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1632993820000|2021-09-30 09:23:40|4332.98|4332.98|4332.81|4332.81|4332.98|4332.98|4332.81|4332.81|0
1632993830000|2021-09-30 09:23:50|4331.79|4331.79|4331.92|4331.92|4331.92|4331.92|4331.79|4331.79|0
1632993840000|2021-09-30 09:24:00|4331.66|4331.66|4331.41|4331.41|4331.66|4331.66|4331.41|4331.41|0
1632993850000|2021-09-30 09:24:10|4331.28|4331.28|4331.03|4331.03|4331.28|4331.28|4331.03|4331.03|0
1632993860000|2021-09-30 09:24:20|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1632993890000|2021-09-30 09:24:50|4329.28|4329.28|4329.16|4329.16|4329.41|4329.41|4329.16|4329.16|0
1632993950000|2021-09-30 09:25:50|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1632993960000|2021-09-30 09:26:00|4330.9|4330.9|4331.24|4331.24|4331.24|4331.24|4330.9|4330.9|0
1632993980000|2021-09-30 09:26:20|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1632993990000|2021-09-30 09:26:30|4330.73|4330.73|4329.5|4329.5|4330.73|4330.73|4329.5|4329.5|0
1632994000000|2021-09-30 09:26:40|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1632994070000|2021-09-30 09:27:50|4328|4328|4328|4328|4328|4328|4328|4328|0
1632994080000|2021-09-30 09:28:00|4327.62|4327.62|4327.75|4327.75|4327.75|4327.75|4327.62|4327.62|0
1632994090000|2021-09-30 09:28:10|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1632994140000|2021-09-30 09:29:00|4327.62|4327.62|4327.88|4327.88|4327.88|4327.88|4327.62|4327.62|0
1632994160000|2021-09-30 09:29:20|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1632986100000|2021-09-30 07:15:00|4368.99|4368.99|4368.52|4368.52|4370.23|4370.23|4367.75|4367.75|0
1632994170000|2021-09-30 09:29:30|4328.3|4328.3|4328.3|4328.3|4329.54|4329.54|4328.3|4328.3|0
1632994180000|2021-09-30 09:29:40|4328.43|4328.43|4328.55|4328.55|4328.55|4328.55|4328.43|4328.43|0
1632994190000|2021-09-30 09:29:50|4328.3|4328.3|4328.55|4328.55|4328.55|4328.55|4328.3|4328.3|0
1632994210000|2021-09-30 09:30:10|4328.81|4328.81|4328.55|4328.55|4328.81|4328.81|4328.55|4328.55|0
1632994240000|2021-09-30 09:30:40|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1632994280000|2021-09-30 09:31:20|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1632994290000|2021-09-30 09:31:30|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1632994300000|2021-09-30 09:31:40|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1632994320000|2021-09-30 09:32:00|4329.32|4329.32|4331.79|4331.79|4331.79|4331.79|4329.32|4329.32|0
1632994340000|2021-09-30 09:32:20|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1632994410000|2021-09-30 09:33:30|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1632986110000|2021-09-30 07:15:10|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1632994420000|2021-09-30 09:33:40|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1632994490000|2021-09-30 09:34:50|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1632986140000|2021-09-30 07:15:40|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1632994500000|2021-09-30 09:35:00|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1632986160000|2021-09-30 07:16:00|4366.9|4366.9|4366.64|4366.64|4366.9|4366.9|4366.64|4366.64|0
1632994550000|2021-09-30 09:35:50|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|0
1632986170000|2021-09-30 07:16:10|4366.77|4366.77|4366.9|4366.9|4367.4|4367.4|4366.77|4366.77|0
1632994560000|2021-09-30 09:36:00|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1632986180000|2021-09-30 07:16:20|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1632994610000|2021-09-30 09:36:50|4333.29|4333.29|4332.05|4332.05|4333.29|4333.29|4332.05|4332.05|0
1632994640000|2021-09-30 09:37:20|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1632986210000|2021-09-30 07:16:50|4367.53|4367.53|4366.29|4366.29|4367.53|4367.53|4366.29|4366.29|0
1632994660000|2021-09-30 09:37:40|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1632986220000|2021-09-30 07:17:00|4365.05|4365.05|4367.53|4367.53|4367.53|4367.53|4365.05|4365.05|0
1632994690000|2021-09-30 09:38:10|4333.06|4333.06|4330.46|4330.46|4333.06|4333.06|4330.46|4330.46|0
1632986250000|2021-09-30 07:17:30|4370.01|4370.01|4370.39|4370.39|4370.39|4370.39|4370.01|4370.01|0
1632994770000|2021-09-30 09:39:30|4329.7|4329.7|4329.82|4329.82|4329.82|4329.82|4329.7|4329.7|0
1632986260000|2021-09-30 07:17:40|4370.01|4370.01|4370.14|4370.14|4370.14|4370.14|4370.01|4370.01|0
1632994780000|2021-09-30 09:39:40|4329.57|4329.57|4329.95|4329.95|4329.95|4329.95|4329.57|4329.57|0
1632986270000|2021-09-30 07:17:50|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|0
1632994830000|2021-09-30 09:40:30|4330.2|4330.2|4327.85|4327.85|4330.33|4330.33|4327.85|4327.85|0
1632986280000|2021-09-30 07:18:00|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1632994850000|2021-09-30 09:40:50|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1632986290000|2021-09-30 07:18:10|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|0
1632994860000|2021-09-30 09:41:00|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1632986300000|2021-09-30 07:18:20|4369.25|4369.25|4370.49|4370.49|4370.49|4370.49|4369.25|4369.25|0
1632994880000|2021-09-30 09:41:20|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1632986320000|2021-09-30 07:18:40|4370.99|4370.99|4372.23|4372.23|4372.23|4372.23|4370.99|4370.99|0
1632994890000|2021-09-30 09:41:30|4328.11|4328.11|4327.85|4327.85|4328.11|4328.11|4327.85|4327.85|0
1632986330000|2021-09-30 07:18:50|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1632994920000|2021-09-30 09:42:00|4327.98|4327.98|4328.49|4328.49|4329.6|4329.6|4327.98|4327.98|0
1632994930000|2021-09-30 09:42:10|4328.74|4328.74|4327.5|4327.5|4328.74|4328.74|4327.5|4327.5|0
1632986340000|2021-09-30 07:19:00|4372.87|4372.87|4372.74|4372.74|4372.87|4372.87|4372.74|4372.74|0
1632994980000|2021-09-30 09:43:00|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1632986360000|2021-09-30 07:19:20|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1632995000000|2021-09-30 09:43:20|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1632986370000|2021-09-30 07:19:30|4371.73|4371.73|4371.47|4371.47|4371.73|4371.73|4371.47|4371.47|0
1632995010000|2021-09-30 09:43:30|4329.5|4329.5|4329.38|4329.38|4329.5|4329.5|4329.38|4329.38|0
1632986390000|2021-09-30 07:19:50|4372.71|4372.71|4372.71|4372.71|4375.19|4375.19|4372.71|4372.71|0
1632995040000|2021-09-30 09:44:00|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1632986410000|2021-09-30 07:20:10|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1632995080000|2021-09-30 09:44:40|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1632995100000|2021-09-30 09:45:00|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1632986420000|2021-09-30 07:20:20|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1632995120000|2021-09-30 09:45:20|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1632986440000|2021-09-30 07:20:40|4368.71|4368.71|4367.82|4367.82|4368.71|4368.71|4367.82|4367.82|0
1632995160000|2021-09-30 09:46:00|4329.59|4329.59|4329.71|4329.71|4329.71|4329.71|4329.59|4329.59|0
1632986450000|2021-09-30 07:20:50|4365.34|4365.34|4365.6|4365.6|4365.6|4365.6|4365.34|4365.34|0
1632995170000|2021-09-30 09:46:10|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1632986460000|2021-09-30 07:21:00|4366.1|4366.1|4367.09|4367.09|4367.34|4367.34|4366.1|4366.1|0
1632995180000|2021-09-30 09:46:20|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1632995220000|2021-09-30 09:47:00|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1632986480000|2021-09-30 07:21:20|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1632995260000|2021-09-30 09:47:40|4329.71|4329.71|4330.95|4330.95|4330.95|4330.95|4329.71|4329.71|0
1632986490000|2021-09-30 07:21:30|4366.83|4366.83|4368.58|4368.58|4368.71|4368.71|4366.83|4366.83|0
1632995270000|2021-09-30 09:47:50|4333.43|4333.43|4334.67|4334.67|4334.67|4334.67|4333.43|4333.43|0
1632986500000|2021-09-30 07:21:40|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|0
1632995280000|2021-09-30 09:48:00|4334.29|4334.29|4331.64|4331.64|4334.29|4334.29|4331.64|4331.64|0
1632986510000|2021-09-30 07:21:50|4368.46|4368.46|4368.2|4368.2|4368.46|4368.46|4368.2|4368.2|0
1632995290000|2021-09-30 09:48:10|4332.88|4332.88|4332.25|4332.25|4332.88|4332.88|4332.25|4332.25|0
1632986550000|2021-09-30 07:22:30|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1632995300000|2021-09-30 09:48:20|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1632995310000|2021-09-30 09:48:30|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1632995320000|2021-09-30 09:48:40|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1632995340000|2021-09-30 09:49:00|4332.37|4332.37|4331.1|4331.1|4332.37|4332.37|4331.1|4331.1|0
1632995350000|2021-09-30 09:49:10|4331.48|4331.48|4331.74|4331.74|4331.74|4331.74|4331.48|4331.48|0
1632986560000|2021-09-30 07:22:40|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1632995390000|2021-09-30 09:49:50|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1632986570000|2021-09-30 07:22:50|4371.06|4371.06|4370.81|4370.81|4371.06|4371.06|4370.81|4370.81|0
1632995400000|2021-09-30 09:50:00|4330.5|4330.5|4330.75|4330.75|4330.75|4330.75|4330.5|4330.5|0
1632995410000|2021-09-30 09:50:10|4330.5|4330.5|4329.13|4329.13|4330.5|4330.5|4329.13|4329.13|0
1632995420000|2021-09-30 09:50:20|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1632995440000|2021-09-30 09:50:40|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1632995460000|2021-09-30 09:51:00|4327.89|4327.89|4328.66|4328.66|4328.66|4328.66|4327.89|4327.89|0
1632986580000|2021-09-30 07:23:00|4370.55|4370.55|4367.69|4367.69|4370.55|4370.55|4367.69|4367.69|0
1632995470000|2021-09-30 09:51:10|4328.53|4328.53|4328.27|4328.27|4328.53|4328.53|4328.27|4328.27|0
1632986590000|2021-09-30 07:23:10|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1632995480000|2021-09-30 09:51:20|4327.04|4327.04|4325.8|4325.8|4327.04|4327.04|4325.8|4325.8|0
1632986610000|2021-09-30 07:23:30|4368.58|4368.58|4369.34|4369.34|4369.34|4369.34|4368.58|4368.58|0
1632995500000|2021-09-30 09:51:40|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1632995520000|2021-09-30 09:52:00|4325.8|4325.8|4329.51|4329.51|4329.51|4329.51|4325.8|4325.8|0
1632986640000|2021-09-30 07:24:00|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1632995570000|2021-09-30 09:52:50|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1632986660000|2021-09-30 07:24:20|4369.47|4369.47|4370.32|4370.32|4370.45|4370.45|4369.47|4369.47|0
1632995590000|2021-09-30 09:53:10|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1632986670000|2021-09-30 07:24:30|4367.84|4367.84|4368.22|4368.22|4368.22|4368.22|4367.84|4367.84|0
1632995640000|2021-09-30 09:54:00|4331.64|4331.64|4330.02|4330.02|4331.64|4331.64|4330.02|4330.02|0
1632986700000|2021-09-30 07:25:00|4367.84|4367.84|4366.86|4366.86|4367.84|4367.84|4366.47|4366.47|0
1632995650000|2021-09-30 09:54:10|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1632986730000|2021-09-30 07:25:30|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1632995670000|2021-09-30 09:54:30|4330.53|4330.53|4331.04|4331.04|4331.04|4331.04|4330.53|4330.53|0
1632986760000|2021-09-30 07:26:00|4368.09|4368.09|4368.73|4368.73|4368.86|4368.86|4368.09|4368.09|0
1632995770000|2021-09-30 09:56:10|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|0
1632986770000|2021-09-30 07:26:10|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|0
1632995790000|2021-09-30 09:56:30|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1632986780000|2021-09-30 07:26:20|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1632995800000|2021-09-30 09:56:40|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1632986790000|2021-09-30 07:26:30|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1632995810000|2021-09-30 09:56:50|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1632986820000|2021-09-30 07:27:00|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1632995820000|2021-09-30 09:57:00|4330.78|4330.78|4330.66|4330.66|4331.9|4331.9|4330.66|4330.66|0
1632986840000|2021-09-30 07:27:20|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|0
1632995850000|2021-09-30 09:57:30|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1632995860000|2021-09-30 09:57:40|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1632995870000|2021-09-30 09:57:50|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1632986850000|2021-09-30 07:27:30|4371.72|4371.72|4371.97|4371.97|4371.97|4371.97|4371.72|4371.72|0
1632995880000|2021-09-30 09:58:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1632986860000|2021-09-30 07:27:40|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1632995900000|2021-09-30 09:58:20|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1632986880000|2021-09-30 07:28:00|4372.2|4372.2|4372.16|4372.16|4372.54|4372.54|4372.16|4372.16|0
1632995940000|2021-09-30 09:59:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1632986890000|2021-09-30 07:28:10|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1632995970000|2021-09-30 09:59:30|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1632986920000|2021-09-30 07:28:40|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1632995980000|2021-09-30 09:59:40|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1632996040000|2021-09-30 10:00:40|4335.74|4335.74|4334.5|4334.5|4335.74|4335.74|4334.5|4334.5|0
1632986940000|2021-09-30 07:29:00|4372.54|4372.54|4372.67|4372.67|4372.67|4372.67|4372.54|4372.54|0
1632996050000|2021-09-30 10:00:50|4334.37|4334.37|4333.14|4333.14|4334.37|4334.37|4333.14|4333.14|0
1632986960000|2021-09-30 07:29:20|4372.41|4372.41|4372.67|4372.67|4372.67|4372.67|4372.41|4372.41|0
1632996110000|2021-09-30 10:01:50|4335.61|4335.61|4335.7|4335.7|4335.7|4335.7|4335.44|4335.44|0
1632996120000|2021-09-30 10:02:00|4338.18|4338.18|4338.43|4338.43|4338.56|4338.56|4338.18|4338.18|0
1632986990000|2021-09-30 07:29:50|4372.29|4372.29|4371.43|4371.43|4372.67|4372.67|4371.43|4371.43|0
1632996130000|2021-09-30 10:02:10|4338.18|4338.18|4338.05|4338.05|4338.18|4338.18|4338.05|4338.05|0
1632987000000|2021-09-30 07:30:00|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1632996140000|2021-09-30 10:02:20|4337.92|4337.92|4339.16|4339.16|4339.16|4339.16|4337.92|4337.92|0
1632987010000|2021-09-30 07:30:10|4368.82|4368.82|4372.54|4372.54|4372.54|4372.54|4368.82|4368.82|0
1632996150000|2021-09-30 10:02:30|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1632987030000|2021-09-30 07:30:30|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1632996160000|2021-09-30 10:02:40|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1632987040000|2021-09-30 07:30:40|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1632996180000|2021-09-30 10:03:00|4337.41|4337.41|4337.24|4337.24|4337.41|4337.41|4337.24|4337.24|0
1632987050000|2021-09-30 07:30:50|4370.36|4370.36|4369.12|4369.12|4370.36|4370.36|4369.12|4369.12|0
1632996210000|2021-09-30 10:03:30|4337.42|4337.42|4338.4|4338.4|4338.4|4338.4|4337.16|4337.16|0
1632987060000|2021-09-30 07:31:00|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1632996220000|2021-09-30 10:03:40|4338.23|4338.23|4338.06|4338.06|4338.23|4338.23|4338.06|4338.06|0
1632987110000|2021-09-30 07:31:50|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1632996240000|2021-09-30 10:04:00|4338.23|4338.23|4338.57|4338.57|4338.57|4338.57|4338.23|4338.23|0
1632996250000|2021-09-30 10:04:10|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1632996270000|2021-09-30 10:04:30|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|0
1632996290000|2021-09-30 10:04:50|4339.86|4339.86|4339.52|4339.52|4339.86|4339.86|4339.52|4339.52|0
1632987120000|2021-09-30 07:32:00|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1632996300000|2021-09-30 10:05:00|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1632996320000|2021-09-30 10:05:20|4341.87|4341.87|4343.11|4343.11|4343.11|4343.11|4341.87|4341.87|0
1632987150000|2021-09-30 07:32:30|4375.19|4375.19|4375.44|4375.44|4375.44|4375.44|4375.19|4375.19|0
1632996370000|2021-09-30 10:06:10|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1632987160000|2021-09-30 07:32:40|4376.68|4376.68|4375.44|4375.44|4377.92|4377.92|4375.44|4375.44|0
1632996400000|2021-09-30 10:06:40|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1632987170000|2021-09-30 07:32:50|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|0
1632996410000|2021-09-30 10:06:50|4341.57|4341.57|4340.33|4340.33|4341.57|4341.57|4340.33|4340.33|0
1632987180000|2021-09-30 07:33:00|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1632996420000|2021-09-30 10:07:00|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|0
1632987190000|2021-09-30 07:33:10|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|0
1632996450000|2021-09-30 10:07:30|4340.25|4340.25|4340.12|4340.12|4340.25|4340.25|4340.12|4340.12|0
1632987240000|2021-09-30 07:34:00|4373.87|4373.87|4375.61|4375.61|4375.74|4375.74|4373.87|4373.87|0
1632996480000|2021-09-30 10:08:00|4340.25|4340.25|4339.99|4339.99|4340.25|4340.25|4339.99|4339.99|0
1632987260000|2021-09-30 07:34:20|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1632996500000|2021-09-30 10:08:20|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1632987270000|2021-09-30 07:34:30|4381.81|4381.81|4381.68|4381.68|4381.81|4381.81|4381.68|4381.68|0
1632996570000|2021-09-30 10:09:30|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|0
1632996590000|2021-09-30 10:09:50|4339.91|4339.91|4339.57|4339.57|4339.91|4339.91|4339.57|4339.57|0
1632987310000|2021-09-30 07:35:10|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|0
1632996600000|2021-09-30 10:10:00|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1632987340000|2021-09-30 07:35:40|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1632996610000|2021-09-30 10:10:10|4340.25|4340.25|4340.42|4340.42|4340.59|4340.59|4340.25|4340.25|0
1632987350000|2021-09-30 07:35:50|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|0
1632996620000|2021-09-30 10:10:20|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1632987360000|2021-09-30 07:36:00|4384.33|4384.33|4384.59|4384.59|4384.59|4384.59|4384.33|4384.33|0
1632996750000|2021-09-30 10:12:30|4339.35|4339.35|4338.84|4338.84|4339.35|4339.35|4338.84|4338.84|0
1632987420000|2021-09-30 07:37:00|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|0
1632996800000|2021-09-30 10:13:20|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1632987430000|2021-09-30 07:37:10|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|0
1632996810000|2021-09-30 10:13:30|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1632996830000|2021-09-30 10:13:50|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1632987440000|2021-09-30 07:37:20|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1632996840000|2021-09-30 10:14:00|4334.74|4334.74|4335.35|4335.35|4335.35|4335.35|4334.11|4334.11|0
1632987480000|2021-09-30 07:38:00|4383.98|4383.98|4383.73|4383.73|4383.98|4383.98|4383.73|4383.73|0
1632996880000|2021-09-30 10:14:40|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1632996900000|2021-09-30 10:15:00|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1632996910000|2021-09-30 10:15:10|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1632987490000|2021-09-30 07:38:10|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1632996940000|2021-09-30 10:15:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1632997010000|2021-09-30 10:16:50|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1632987500000|2021-09-30 07:38:20|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1632997020000|2021-09-30 10:17:00|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1632987610000|2021-09-30 07:40:10|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|0
1632997040000|2021-09-30 10:17:20|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1632997050000|2021-09-30 10:17:30|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1632987620000|2021-09-30 07:40:20|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1632997120000|2021-09-30 10:18:40|4333.12|4333.12|4333.63|4333.63|4333.63|4333.63|4333.12|4333.12|0
1632987630000|2021-09-30 07:40:30|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1632997150000|2021-09-30 10:19:10|4333.5|4333.5|4333.55|4333.55|4333.55|4333.55|4333.38|4333.38|0
1632987650000|2021-09-30 07:40:50|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1632997160000|2021-09-30 10:19:20|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1632987690000|2021-09-30 07:41:30|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1632997170000|2021-09-30 10:19:30|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|0
1632987700000|2021-09-30 07:41:40|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|0
1632997200000|2021-09-30 10:20:00|4334.83|4334.83|4332.35|4332.35|4334.83|4334.83|4332.35|4332.35|0
1632987720000|2021-09-30 07:42:00|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|0
1632997250000|2021-09-30 10:20:50|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1632987730000|2021-09-30 07:42:10|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|0
1632997300000|2021-09-30 10:21:40|4337.43|4337.43|4337.56|4337.56|4337.56|4337.56|4337.43|4337.43|0
1632987760000|2021-09-30 07:42:40|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1632997310000|2021-09-30 10:21:50|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1632987820000|2021-09-30 07:43:40|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|0
1632997320000|2021-09-30 10:22:00|4337.43|4337.43|4333.72|4333.72|4337.43|4337.43|4333.72|4333.72|0
1632987880000|2021-09-30 07:44:40|4383.3|4383.3|4383.55|4383.55|4383.55|4383.55|4383.3|4383.3|0
1632997330000|2021-09-30 10:22:10|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1632987890000|2021-09-30 07:44:50|4383.3|4383.3|4382.79|4382.79|4383.3|4383.3|4382.79|4382.79|0
1632997360000|2021-09-30 10:22:40|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1632997420000|2021-09-30 10:23:40|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1632987910000|2021-09-30 07:45:10|4382.96|4382.96|4383.13|4383.13|4383.13|4383.13|4382.96|4382.96|0
1632997450000|2021-09-30 10:24:10|4330.25|4330.25|4329.91|4329.91|4330.25|4330.25|4329.91|4329.91|0
1632987920000|2021-09-30 07:45:20|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1632997520000|2021-09-30 10:25:20|4329.78|4329.78|4329.66|4329.66|4329.78|4329.78|4329.66|4329.66|0
1632987930000|2021-09-30 07:45:30|4383.61|4383.61|4383.1|4383.1|4383.61|4383.61|4383.1|4383.1|0
1632997560000|2021-09-30 10:26:00|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1632987950000|2021-09-30 07:45:50|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1632997590000|2021-09-30 10:26:30|4328.67|4328.67|4328.55|4328.55|4328.67|4328.67|4328.55|4328.55|0
1632987960000|2021-09-30 07:46:00|4383.61|4383.61|4385.35|4385.35|4385.35|4385.35|4383.61|4383.61|0
1632997620000|2021-09-30 10:27:00|4327.31|4327.31|4326.07|4326.07|4327.31|4327.31|4326.07|4326.07|0
1632997650000|2021-09-30 10:27:30|4325.81|4325.81|4325.69|4325.69|4325.81|4325.81|4325.69|4325.69|0
1632997670000|2021-09-30 10:27:50|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1632997690000|2021-09-30 10:28:10|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|0
1632997740000|2021-09-30 10:29:00|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1632997750000|2021-09-30 10:29:10|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|0
1632987970000|2021-09-30 07:46:10|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1632997760000|2021-09-30 10:29:20|4325.39|4325.39|4325.52|4325.52|4325.52|4325.52|4324.28|4324.28|0
1632988010000|2021-09-30 07:46:50|4386.5|4386.5|4388.97|4388.97|4388.97|4388.97|4386.5|4386.5|0
1632997790000|2021-09-30 10:29:50|4326.76|4326.76|4326.88|4326.88|4326.88|4326.88|4326.76|4326.76|0
1632988030000|2021-09-30 07:47:10|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1632997810000|2021-09-30 10:30:10|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1632997840000|2021-09-30 10:30:40|4325.9|4325.9|4324.66|4324.66|4325.9|4325.9|4324.66|4324.66|0
1632997860000|2021-09-30 10:31:00|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1632997880000|2021-09-30 10:31:20|4323.04|4323.04|4322.28|4322.28|4323.04|4323.04|4322.28|4322.28|0
1632997970000|2021-09-30 10:32:50|4323.52|4323.52|4323.9|4323.9|4323.9|4323.9|4323.52|4323.52|0
1632988050000|2021-09-30 07:47:30|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1632997980000|2021-09-30 10:33:00|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1632988060000|2021-09-30 07:47:40|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1632998000000|2021-09-30 10:33:20|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|0
1632988070000|2021-09-30 07:47:50|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1632998010000|2021-09-30 10:33:30|4324.88|4324.88|4325.01|4325.01|4325.01|4325.01|4324.88|4324.88|0
1632988090000|2021-09-30 07:48:10|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1632998020000|2021-09-30 10:33:40|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1632998090000|2021-09-30 10:34:50|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1632988100000|2021-09-30 07:48:20|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1632998100000|2021-09-30 10:35:00|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1632988120000|2021-09-30 07:48:40|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1632998120000|2021-09-30 10:35:20|4325.87|4325.87|4327.23|4327.23|4327.23|4327.23|4325.87|4325.87|0
1632988150000|2021-09-30 07:49:10|4385.35|4385.35|4384.97|4384.97|4385.35|4385.35|4384.97|4384.97|0
1632998170000|2021-09-30 10:36:10|4330.95|4330.95|4329.71|4329.71|4330.95|4330.95|4329.71|4329.71|0
1632988170000|2021-09-30 07:49:30|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1632998180000|2021-09-30 10:36:20|4329.46|4329.46|4329.33|4329.33|4329.46|4329.46|4329.08|4329.08|0
1632988180000|2021-09-30 07:49:40|4382.97|4382.97|4381.73|4381.73|4382.97|4382.97|4381.73|4381.73|0
1632998220000|2021-09-30 10:37:00|4328.09|4328.09|4327.84|4327.84|4328.09|4328.09|4327.84|4327.84|0
1632988200000|2021-09-30 07:50:00|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1632998230000|2021-09-30 10:37:10|4327.71|4327.71|4327.07|4327.07|4327.71|4327.71|4327.07|4327.07|0
1632998240000|2021-09-30 10:37:20|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1632998280000|2021-09-30 10:38:00|4328.06|4328.06|4327.07|4327.07|4328.06|4328.06|4326.95|4326.95|0
1632988210000|2021-09-30 07:50:10|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|0
1632998300000|2021-09-30 10:38:20|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1632988220000|2021-09-30 07:50:20|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|0
1632998320000|2021-09-30 10:38:40|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1632998330000|2021-09-30 10:38:50|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1632988240000|2021-09-30 07:50:40|4384.11|4384.11|4383.86|4383.86|4384.11|4384.11|4383.86|4383.86|0
1632998370000|2021-09-30 10:39:30|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1632988250000|2021-09-30 07:50:50|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1632998380000|2021-09-30 10:39:40|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1632988280000|2021-09-30 07:51:20|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1632998420000|2021-09-30 10:40:20|4330.06|4330.06|4328.82|4328.82|4330.06|4330.06|4328.82|4328.82|0
1632988300000|2021-09-30 07:51:40|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1632998430000|2021-09-30 10:40:30|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1632998520000|2021-09-30 10:42:00|4329.68|4329.68|4329.21|4329.21|4329.68|4329.68|4329.04|4329.04|0
1632988310000|2021-09-30 07:51:50|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1632998540000|2021-09-30 10:42:20|4329.34|4329.34|4329.46|4329.46|4329.59|4329.59|4329.34|4329.34|0
1632998610000|2021-09-30 10:43:30|4331.81|4331.81|4330.58|4330.58|4331.81|4331.81|4330.58|4330.58|0
1632988320000|2021-09-30 07:52:00|4386.47|4386.47|4387.7|4387.7|4387.7|4387.7|4386.47|4386.47|0
1632998620000|2021-09-30 10:43:40|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1632988420000|2021-09-30 07:53:40|4387.58|4387.58|4386.34|4386.34|4387.58|4387.58|4386.34|4386.34|0
1632998660000|2021-09-30 10:44:20|4330.32|4330.32|4330.07|4330.07|4330.32|4330.32|4330.07|4330.07|0
1632988450000|2021-09-30 07:54:10|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1632998690000|2021-09-30 10:44:50|4329.69|4329.69|4329.81|4329.81|4329.81|4329.81|4329.69|4329.69|0
1632988510000|2021-09-30 07:55:10|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1632998710000|2021-09-30 10:45:10|4329.94|4329.94|4330.07|4330.07|4330.07|4330.07|4329.94|4329.94|0
1632998740000|2021-09-30 10:45:40|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1632988530000|2021-09-30 07:55:30|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|0
1632998780000|2021-09-30 10:46:20|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1632998830000|2021-09-30 10:47:10|4331.05|4331.05|4330.93|4330.93|4331.05|4331.05|4330.93|4330.93|0
1632988560000|2021-09-30 07:56:00|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|0
1632998860000|2021-09-30 10:47:40|4332.16|4332.16|4332.33|4332.33|4332.33|4332.33|4332.16|4332.16|0
1632988570000|2021-09-30 07:56:10|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1632998900000|2021-09-30 10:48:20|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1632998930000|2021-09-30 10:48:50|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1632998940000|2021-09-30 10:49:00|4332.33|4332.33|4332.46|4332.46|4332.46|4332.46|4332.33|4332.33|0
1632998960000|2021-09-30 10:49:20|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1632999020000|2021-09-30 10:50:20|4332.72|4332.72|4333.4|4333.4|4333.4|4333.4|4332.72|4332.72|0
1632999080000|2021-09-30 10:51:20|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|0
1632999100000|2021-09-30 10:51:40|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1632999120000|2021-09-30 10:52:00|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1632999130000|2021-09-30 10:52:10|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|0
1632999180000|2021-09-30 10:53:00|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1632999250000|2021-09-30 10:54:10|4331.31|4331.31|4331.06|4331.06|4331.31|4331.31|4331.06|4331.06|0
1632999270000|2021-09-30 10:54:30|4329.82|4329.82|4328.58|4328.58|4329.82|4329.82|4328.58|4328.58|0
1632999280000|2021-09-30 10:54:40|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1632999300000|2021-09-30 10:55:00|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1632988580000|2021-09-30 07:56:20|4381.73|4381.73|4380.49|4380.49|4381.73|4381.73|4380.49|4380.49|0
1632999310000|2021-09-30 10:55:10|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1632988590000|2021-09-30 07:56:30|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|0
1632999320000|2021-09-30 10:55:20|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1632999330000|2021-09-30 10:55:30|4329.95|4329.95|4329.69|4329.69|4329.95|4329.95|4329.69|4329.69|0
1632988610000|2021-09-30 07:56:50|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1632999340000|2021-09-30 10:55:40|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1632988620000|2021-09-30 07:57:00|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|0
1632999360000|2021-09-30 10:56:00|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1632988640000|2021-09-30 07:57:20|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|0
1632999370000|2021-09-30 10:56:10|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1632988650000|2021-09-30 07:57:30|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1632999390000|2021-09-30 10:56:30|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1632999400000|2021-09-30 10:56:40|4328.33|4328.33|4327.09|4327.09|4328.33|4328.33|4327.09|4327.09|0
1632988680000|2021-09-30 07:58:00|4370.93|4370.93|4370.68|4370.68|4370.93|4370.93|4370.68|4370.68|0
1632999460000|2021-09-30 10:57:40|4328.33|4328.33|4327.44|4327.44|4328.33|4328.33|4327.44|4327.44|0
1632988690000|2021-09-30 07:58:10|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|0
1632999510000|2021-09-30 10:58:30|4327.27|4327.27|4327.01|4327.01|4327.27|4327.27|4327.01|4327.01|0
1632988720000|2021-09-30 07:58:40|4371.66|4371.66|4372.9|4372.9|4372.9|4372.9|4371.66|4371.66|0
1632999560000|2021-09-30 10:59:20|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1632999580000|2021-09-30 10:59:40|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1632999590000|2021-09-30 10:59:50|4323.3|4323.3|4323.17|4323.17|4323.3|4323.3|4323.17|4323.17|0
1632988770000|2021-09-30 07:59:30|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|0
1632999600000|2021-09-30 11:00:00|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1632988800000|2021-09-30 08:00:00|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1632999630000|2021-09-30 11:00:30|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1632988850000|2021-09-30 08:00:50|4375.12|4375.12|4374.74|4374.74|4375.12|4375.12|4374.74|4374.74|0
1632999660000|2021-09-30 11:01:00|4324.54|4324.54|4325.77|4325.77|4325.77|4325.77|4324.54|4324.54|0
1632988880000|2021-09-30 08:01:20|4374.23|4374.23|4375.47|4375.47|4375.47|4375.47|4374.23|4374.23|0
1632999720000|2021-09-30 11:02:00|4325.52|4325.52|4323.04|4323.04|4325.52|4325.52|4323.04|4323.04|0
1632988930000|2021-09-30 08:02:10|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1632999750000|2021-09-30 11:02:30|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1632988980000|2021-09-30 08:03:00|4373.98|4373.98|4372.74|4372.74|4375.22|4375.22|4372.74|4372.74|0
1632999760000|2021-09-30 11:02:40|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1632999810000|2021-09-30 11:03:30|4321.55|4321.55|4321.04|4321.04|4321.55|4321.55|4321.04|4321.04|0
1632989000000|2021-09-30 08:03:20|4372.11|4372.11|4371.72|4371.72|4372.11|4372.11|4371.72|4371.72|0
1632999820000|2021-09-30 11:03:40|4321.17|4321.17|4321.55|4321.55|4321.55|4321.55|4321.17|4321.17|0
1632999830000|2021-09-30 11:03:50|4321.29|4321.29|4321.17|4321.17|4321.29|4321.29|4321.17|4321.17|0
1632999840000|2021-09-30 11:04:00|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1632999850000|2021-09-30 11:04:10|4319.67|4319.67|4319.55|4319.55|4319.67|4319.67|4319.55|4319.55|0
1632999870000|2021-09-30 11:04:30|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1632999880000|2021-09-30 11:04:40|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1632999910000|2021-09-30 11:05:10|4316.94|4316.94|4316.77|4316.77|4316.94|4316.94|4316.77|4316.77|0
1632999940000|2021-09-30 11:05:40|4316.39|4316.39|4317.63|4317.63|4317.63|4317.63|4316.39|4316.39|0
1632999960000|2021-09-30 11:06:00|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1632999970000|2021-09-30 11:06:10|4319|4319|4318.87|4318.87|4319|4319|4318.87|4318.87|0
1632999980000|2021-09-30 11:06:20|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1633000020000|2021-09-30 11:07:00|4318.23|4318.23|4318.1|4318.1|4318.23|4318.23|4318.1|4318.1|0
1633000030000|2021-09-30 11:07:10|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1633000040000|2021-09-30 11:07:20|4319.59|4319.59|4319.21|4319.21|4319.59|4319.59|4319.21|4319.21|0
1632989010000|2021-09-30 08:03:30|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1633000050000|2021-09-30 11:07:30|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1632989020000|2021-09-30 08:03:40|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1633000080000|2021-09-30 11:08:00|4320.2|4320.2|4320.32|4320.32|4320.32|4320.32|4320.2|4320.2|0
1632989030000|2021-09-30 08:03:50|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1633000090000|2021-09-30 11:08:10|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1633000120000|2021-09-30 11:08:40|4320.83|4320.83|4322.07|4322.07|4322.07|4322.07|4320.83|4320.83|0
1632989040000|2021-09-30 08:04:00|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1633000140000|2021-09-30 11:09:00|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1633000200000|2021-09-30 11:10:00|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1632989050000|2021-09-30 08:04:10|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|0
1633000210000|2021-09-30 11:10:10|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1632989080000|2021-09-30 08:04:40|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|0
1633000240000|2021-09-30 11:10:40|4322.54|4322.54|4322.41|4322.41|4322.54|4322.54|4322.41|4322.41|0
1633000260000|2021-09-30 11:11:00|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1633000300000|2021-09-30 11:11:40|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1633000310000|2021-09-30 11:11:50|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1633000320000|2021-09-30 11:12:00|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1633000370000|2021-09-30 11:12:50|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1633000410000|2021-09-30 11:13:30|4322.41|4322.41|4322.15|4322.15|4322.41|4322.41|4322.15|4322.15|0
1633000440000|2021-09-30 11:14:00|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1633000490000|2021-09-30 11:14:50|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|0
1632989090000|2021-09-30 08:04:50|4369.47|4369.47|4368.23|4368.23|4369.47|4369.47|4368.23|4368.23|0
1633000510000|2021-09-30 11:15:10|4324.41|4324.41|4321.42|4321.42|4324.41|4324.41|4321.42|4321.42|0
1632989120000|2021-09-30 08:05:20|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1633000530000|2021-09-30 11:15:30|4321.68|4321.68|4321.8|4321.8|4321.8|4321.8|4321.68|4321.68|0
1633000580000|2021-09-30 11:16:20|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1632989130000|2021-09-30 08:05:30|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1633000620000|2021-09-30 11:17:00|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1632989160000|2021-09-30 08:06:00|4366.36|4366.36|4365.47|4365.47|4366.36|4366.36|4365.47|4365.47|0
1633000670000|2021-09-30 11:17:50|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1632989170000|2021-09-30 08:06:10|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1633000680000|2021-09-30 11:18:00|4319.96|4319.96|4318.34|4318.34|4319.96|4319.96|4318.34|4318.34|0
1632989180000|2021-09-30 08:06:20|4365.94|4365.94|4365.06|4365.06|4366.07|4366.07|4365.06|4365.06|0
1633000690000|2021-09-30 11:18:10|4317.1|4317.1|4314.62|4314.62|4317.1|4317.1|4314.62|4314.62|0
1633000760000|2021-09-30 11:19:20|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1633000800000|2021-09-30 11:20:00|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|0
1633000880000|2021-09-30 11:21:20|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1633000920000|2021-09-30 11:22:00|4316.21|4316.21|4316.46|4316.46|4316.46|4316.46|4316.21|4316.21|0
1632989190000|2021-09-30 08:06:30|4365.31|4365.31|4365.69|4365.69|4366.33|4366.33|4365.31|4365.31|0
1633000970000|2021-09-30 11:22:50|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1632989200000|2021-09-30 08:06:40|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1633000980000|2021-09-30 11:23:00|4316.97|4316.97|4315.98|4315.98|4318.21|4318.21|4315.73|4315.73|0
1632989210000|2021-09-30 08:06:50|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1633001000000|2021-09-30 11:23:20|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|0
1633001020000|2021-09-30 11:23:40|4319.19|4319.19|4320.43|4320.43|4320.43|4320.43|4319.19|4319.19|0
1633001060000|2021-09-30 11:24:20|4321.67|4321.67|4321.42|4321.42|4321.67|4321.67|4321.42|4321.42|0
1633001100000|2021-09-30 11:25:00|4322.31|4322.31|4322.43|4322.43|4322.81|4322.81|4322.31|4322.31|0
1633001110000|2021-09-30 11:25:10|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1633001150000|2021-09-30 11:25:50|4322.43|4322.43|4322.31|4322.31|4322.56|4322.56|4322.31|4322.31|0
1633001170000|2021-09-30 11:26:10|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1633001190000|2021-09-30 11:26:30|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1633001280000|2021-09-30 11:28:00|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1633001290000|2021-09-30 11:28:10|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1633001350000|2021-09-30 11:29:10|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1632989220000|2021-09-30 08:07:00|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1633001400000|2021-09-30 11:30:00|4322.91|4322.91|4323.04|4323.04|4323.04|4323.04|4322.91|4322.91|0
1632989240000|2021-09-30 08:07:20|4366.3|4366.3|4366.17|4366.17|4366.68|4366.68|4366.17|4366.17|0
1633001420000|2021-09-30 11:30:20|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1632989250000|2021-09-30 08:07:30|4366.55|4366.55|4366.8|4366.8|4367.06|4367.06|4366.55|4366.55|0
1633001450000|2021-09-30 11:30:50|4322.96|4322.96|4322.57|4322.57|4322.96|4322.96|4322.57|4322.57|0
1632989280000|2021-09-30 08:08:00|4366.3|4366.3|4364.93|4364.93|4366.3|4366.3|4364.93|4364.93|0
1633001460000|2021-09-30 11:31:00|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1632989290000|2021-09-30 08:08:10|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1633001470000|2021-09-30 11:31:10|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1632989300000|2021-09-30 08:08:20|4365.69|4365.69|4366.2|4366.2|4366.2|4366.2|4365.69|4365.69|0
1633001510000|2021-09-30 11:31:50|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1632989330000|2021-09-30 08:08:50|4367.44|4367.44|4366.07|4366.07|4367.44|4367.44|4366.07|4366.07|0
1633001550000|2021-09-30 11:32:30|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1632989340000|2021-09-30 08:09:00|4364.83|4364.83|4362.35|4362.35|4364.83|4364.83|4362.35|4362.35|0
1633001560000|2021-09-30 11:32:40|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1632989350000|2021-09-30 08:09:10|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1633001580000|2021-09-30 11:33:00|4323.81|4323.81|4325.05|4325.05|4325.05|4325.05|4323.81|4323.81|0
1633001590000|2021-09-30 11:33:10|4326.29|4326.29|4323.81|4323.81|4326.29|4326.29|4323.81|4323.81|0
1633001610000|2021-09-30 11:33:30|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|0
1632989360000|2021-09-30 08:09:20|4362.57|4362.57|4363.58|4363.58|4363.58|4363.58|4362.57|4362.57|0
1633001660000|2021-09-30 11:34:20|4325.18|4325.18|4325.31|4325.31|4325.31|4325.31|4325.18|4325.18|0
1633001690000|2021-09-30 11:34:50|4322.83|4322.83|4319.11|4319.11|4322.83|4322.83|4319.11|4319.11|0
1632989370000|2021-09-30 08:09:30|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1633001700000|2021-09-30 11:35:00|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1633001710000|2021-09-30 11:35:10|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1632989410000|2021-09-30 08:10:10|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.33|4363.33|0
1633001720000|2021-09-30 11:35:20|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1632989420000|2021-09-30 08:10:20|4364.69|4364.69|4365.93|4365.93|4365.93|4365.93|4364.69|4364.69|0
1633001760000|2021-09-30 11:36:00|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1632989450000|2021-09-30 08:10:50|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1633001780000|2021-09-30 11:36:20|4318.69|4318.69|4318.47|4318.47|4318.69|4318.69|4318.35|4318.35|0
1632989460000|2021-09-30 08:11:00|4365.68|4365.68|4365.93|4365.93|4365.93|4365.93|4365.68|4365.68|0
1633001790000|2021-09-30 11:36:30|4318.81|4318.81|4320.22|4320.22|4320.22|4320.22|4317.75|4317.75|0
1632989490000|2021-09-30 08:11:30|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|0
1633001820000|2021-09-30 11:37:00|4320.05|4320.05|4317.57|4317.57|4320.05|4320.05|4317.57|4317.57|0
1632989500000|2021-09-30 08:11:40|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|0
1633001830000|2021-09-30 11:37:10|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1632989520000|2021-09-30 08:12:00|4363.2|4363.2|4362.72|4362.72|4363.2|4363.2|4361.96|4361.96|0
1633001860000|2021-09-30 11:37:40|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1633001910000|2021-09-30 11:38:30|4317.66|4317.66|4314.93|4314.93|4317.66|4317.66|4314.93|4314.93|0
1633001920000|2021-09-30 11:38:40|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1633001940000|2021-09-30 11:39:00|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1633001950000|2021-09-30 11:39:10|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1633002020000|2021-09-30 11:40:20|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1633002040000|2021-09-30 11:40:40|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1632989540000|2021-09-30 08:12:20|4362.34|4362.34|4361.1|4361.1|4362.34|4362.34|4361.1|4361.1|0
1633002090000|2021-09-30 11:41:30|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1633002100000|2021-09-30 11:41:40|4316.81|4316.81|4316.68|4316.68|4316.81|4316.81|4316.68|4316.68|0
1633002120000|2021-09-30 11:42:00|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1633002160000|2021-09-30 11:42:40|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1633002180000|2021-09-30 11:43:00|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1632989580000|2021-09-30 08:13:00|4360.72|4360.72|4360.59|4360.59|4360.72|4360.72|4360.59|4360.59|0
1633002200000|2021-09-30 11:43:20|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1632989640000|2021-09-30 08:14:00|4359.83|4359.83|4359.96|4359.96|4359.96|4359.96|4359.83|4359.83|0
1633002220000|2021-09-30 11:43:40|4314.93|4314.93|4313.69|4313.69|4314.93|4314.93|4313.69|4313.69|0
1632989660000|2021-09-30 08:14:20|4358.72|4358.72|4359.48|4359.48|4359.48|4359.48|4358.72|4358.72|0
1633002280000|2021-09-30 11:44:40|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|0
1633002290000|2021-09-30 11:44:50|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632989700000|2021-09-30 08:15:00|4360.37|4360.37|4360.24|4360.24|4360.75|4360.75|4360.12|4360.12|0
1633002320000|2021-09-30 11:45:20|4316.04|4316.04|4315.79|4315.79|4316.04|4316.04|4315.79|4315.79|0
1632989710000|2021-09-30 08:15:10|4360.75|4360.75|4360.37|4360.37|4360.75|4360.75|4360.37|4360.37|0
1633002330000|2021-09-30 11:45:30|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1632989720000|2021-09-30 08:15:20|4359.13|4359.13|4360.37|4360.37|4360.37|4360.37|4359.13|4359.13|0
1633002360000|2021-09-30 11:46:00|4315.54|4315.54|4313.06|4313.06|4315.54|4315.54|4313.06|4313.06|0
1632989730000|2021-09-30 08:15:30|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1633002400000|2021-09-30 11:46:40|4311.82|4311.82|4311.48|4311.48|4311.82|4311.82|4311.48|4311.48|0
1632989740000|2021-09-30 08:15:40|4359.26|4359.26|4356.53|4356.53|4359.26|4359.26|4356.53|4356.53|0
1633002420000|2021-09-30 11:47:00|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1632989750000|2021-09-30 08:15:50|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1633002460000|2021-09-30 11:47:40|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1632989760000|2021-09-30 08:16:00|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1633002470000|2021-09-30 11:47:50|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1632989780000|2021-09-30 08:16:20|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1633002480000|2021-09-30 11:48:00|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1632989790000|2021-09-30 08:16:30|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1633002490000|2021-09-30 11:48:10|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1632989810000|2021-09-30 08:16:50|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|0
1633002510000|2021-09-30 11:48:30|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1633002520000|2021-09-30 11:48:40|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1632989820000|2021-09-30 08:17:00|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1633002590000|2021-09-30 11:49:50|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1632989840000|2021-09-30 08:17:20|4354.86|4354.86|4354.36|4354.36|4354.86|4354.86|4354.36|4354.36|0
1633002630000|2021-09-30 11:50:30|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1632989880000|2021-09-30 08:18:00|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1633002640000|2021-09-30 11:50:40|4308.49|4308.49|4308.62|4308.62|4308.62|4308.62|4308.49|4308.49|0
1632989920000|2021-09-30 08:18:40|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1633002670000|2021-09-30 11:51:10|4309|4309|4308.48|4308.48|4309|4309|4308.48|4308.48|0
1632989950000|2021-09-30 08:19:10|4355.98|4355.98|4356.96|4356.96|4356.96|4356.96|4355.72|4355.72|0
1633002750000|2021-09-30 11:52:30|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1632989960000|2021-09-30 08:19:20|4356.79|4356.79|4356.11|4356.11|4356.79|4356.79|4356.11|4356.11|0
1633002810000|2021-09-30 11:53:30|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1632989990000|2021-09-30 08:19:50|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|0
1633002820000|2021-09-30 11:53:40|4312.71|4312.71|4313.95|4313.95|4313.95|4313.95|4312.71|4312.71|0
1633002830000|2021-09-30 11:53:50|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|0
1632990000000|2021-09-30 08:20:00|4356.54|4356.54|4356.88|4356.88|4357.09|4357.09|4356.45|4356.45|0
1633002840000|2021-09-30 11:54:00|4314.33|4314.33|4314.84|4314.84|4314.84|4314.84|4314.33|4314.33|0
1633002870000|2021-09-30 11:54:30|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1632990020000|2021-09-30 08:20:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1633002900000|2021-09-30 11:55:00|4317.35|4317.35|4317.47|4317.47|4317.6|4317.6|4317.35|4317.35|0
1633002910000|2021-09-30 11:55:10|4317.35|4317.35|4317.22|4317.22|4317.35|4317.35|4317.22|4317.22|0
1633002920000|2021-09-30 11:55:20|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1632990060000|2021-09-30 08:21:00|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|0
1633002940000|2021-09-30 11:55:40|4316.11|4316.11|4316.23|4316.23|4316.23|4316.23|4316.11|4316.11|0
1632990120000|2021-09-30 08:22:00|4358.62|4358.62|4359|4359|4359|4359|4358.5|4358.5|0
1633002950000|2021-09-30 11:55:50|4316.61|4316.61|4316.61|4316.61|4317.85|4317.85|4316.61|4316.61|0
1632990140000|2021-09-30 08:22:20|4359.51|4359.51|4361|4361|4361|4361|4359.51|4359.51|0
1633002960000|2021-09-30 11:56:00|4316.74|4316.74|4318.87|4318.87|4318.87|4318.87|4316.74|4316.74|0
1632990150000|2021-09-30 08:22:30|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|0
1633002970000|2021-09-30 11:56:10|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1632990180000|2021-09-30 08:23:00|4361|4361|4361.13|4361.13|4361.13|4361.13|4361|4361|0
1633003010000|2021-09-30 11:56:50|4319|4319|4319.38|4319.38|4319.38|4319.38|4319|4319|0
1632990220000|2021-09-30 08:23:40|4361.26|4361.26|4360.88|4360.88|4361.26|4361.26|4360.62|4360.62|0
1633003020000|2021-09-30 11:57:00|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1632990230000|2021-09-30 08:23:50|4360.62|4360.62|4359.99|4359.99|4360.62|4360.62|4359.99|4359.99|0
1633003090000|2021-09-30 11:58:10|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1632990240000|2021-09-30 08:24:00|4360.12|4360.12|4360.24|4360.24|4360.24|4360.24|4360.12|4360.12|0
1633003210000|2021-09-30 12:00:10|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1632990270000|2021-09-30 08:24:30|4360.12|4360.12|4358.88|4358.88|4360.12|4360.12|4358.88|4358.88|0
1633003240000|2021-09-30 12:00:40|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1632990280000|2021-09-30 08:24:40|4358.75|4358.75|4358.37|4358.37|4358.75|4358.75|4358.37|4358.37|0
1633003290000|2021-09-30 12:01:30|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1632990320000|2021-09-30 08:25:20|4358.24|4358.24|4359.35|4359.35|4359.35|4359.35|4358.11|4358.11|0
1633003330000|2021-09-30 12:02:10|4321.47|4321.47|4318.74|4318.74|4321.47|4321.47|4318.74|4318.74|0
1632990330000|2021-09-30 08:25:30|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1633003360000|2021-09-30 12:02:40|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1632990340000|2021-09-30 08:25:40|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1633003380000|2021-09-30 12:03:00|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1632990370000|2021-09-30 08:26:10|4357.86|4357.86|4356.62|4356.62|4357.86|4357.86|4356.62|4356.62|0
1633003400000|2021-09-30 12:03:20|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1632990390000|2021-09-30 08:26:30|4356.37|4356.37|4356.11|4356.11|4356.37|4356.37|4356.11|4356.11|0
1633003430000|2021-09-30 12:03:50|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1632990400000|2021-09-30 08:26:40|4355.98|4355.98|4354.75|4354.75|4355.98|4355.98|4354.75|4354.75|0
1633003440000|2021-09-30 12:04:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1632990420000|2021-09-30 08:27:00|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1633003460000|2021-09-30 12:04:20|4321.57|4321.57|4322.08|4322.08|4322.08|4322.08|4321.57|4321.57|0
1632990430000|2021-09-30 08:27:10|4354.24|4354.24|4354.62|4354.62|4354.62|4354.62|4354.24|4354.24|0
1633003500000|2021-09-30 12:05:00|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1632990440000|2021-09-30 08:27:20|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1633003520000|2021-09-30 12:05:20|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1632990460000|2021-09-30 08:27:40|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1633003550000|2021-09-30 12:05:50|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1633003610000|2021-09-30 12:06:50|4324.18|4324.18|4323.92|4323.92|4324.18|4324.18|4323.92|4323.92|0
1633003620000|2021-09-30 12:07:00|4324.09|4324.09|4325.33|4325.33|4325.33|4325.33|4324.09|4324.09|0
1633003630000|2021-09-30 12:07:10|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1633003640000|2021-09-30 12:07:20|4326.95|4326.95|4325.71|4325.71|4326.95|4326.95|4325.71|4325.71|0
1632990530000|2021-09-30 08:28:50|4354.36|4354.36|4354.75|4354.75|4354.75|4354.75|4354.36|4354.36|0
1633003680000|2021-09-30 12:08:00|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1633003690000|2021-09-30 12:08:10|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1632990550000|2021-09-30 08:29:10|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1633003700000|2021-09-30 12:08:20|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1632990560000|2021-09-30 08:29:20|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1633003820000|2021-09-30 12:10:20|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1632990570000|2021-09-30 08:29:30|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|0
1633003920000|2021-09-30 12:12:00|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1632990580000|2021-09-30 08:29:40|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1633003940000|2021-09-30 12:12:20|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1632990630000|2021-09-30 08:30:30|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|0
1633003950000|2021-09-30 12:12:30|4328.44|4328.44|4328.57|4328.57|4328.57|4328.57|4328.44|4328.44|0
1633003960000|2021-09-30 12:12:40|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|0
1633003990000|2021-09-30 12:13:10|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1633004000000|2021-09-30 12:13:20|4328.19|4328.19|4328.32|4328.32|4328.32|4328.32|4328.19|4328.19|0
1632990640000|2021-09-30 08:30:40|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1633004020000|2021-09-30 12:13:40|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1632990660000|2021-09-30 08:31:00|4352.27|4352.27|4353.51|4353.51|4353.51|4353.51|4352.27|4352.27|0
1633004080000|2021-09-30 12:14:40|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1632990680000|2021-09-30 08:31:20|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|0
1633004090000|2021-09-30 12:14:50|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1632990690000|2021-09-30 08:31:30|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1633004140000|2021-09-30 12:15:40|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1632990710000|2021-09-30 08:31:50|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1633004160000|2021-09-30 12:16:00|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1632990770000|2021-09-30 08:32:50|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1633004230000|2021-09-30 12:17:10|4330.2|4330.2|4330.58|4330.58|4330.58|4330.58|4330.2|4330.2|0
1632990780000|2021-09-30 08:33:00|4350.98|4350.98|4351.15|4351.15|4351.15|4351.15|4350.98|4350.98|0
1633004240000|2021-09-30 12:17:20|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1632990800000|2021-09-30 08:33:20|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1633004250000|2021-09-30 12:17:30|4331.7|4331.7|4332.68|4332.68|4332.93|4332.93|4331.7|4331.7|0
1632990820000|2021-09-30 08:33:40|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1633004260000|2021-09-30 12:17:40|4331.44|4331.44|4332.68|4332.68|4332.68|4332.68|4331.44|4331.44|0
1632990830000|2021-09-30 08:33:50|4350.84|4350.84|4350.46|4350.46|4350.84|4350.84|4350.46|4350.46|0
1633004290000|2021-09-30 12:18:10|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1632990860000|2021-09-30 08:34:20|4349.22|4349.22|4346.61|4346.61|4349.22|4349.22|4346.61|4346.61|0
1633004320000|2021-09-30 12:18:40|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|0
1632990910000|2021-09-30 08:35:10|4346.87|4346.87|4346.99|4346.99|4346.99|4346.99|4346.87|4346.87|0
1633004330000|2021-09-30 12:18:50|4332.81|4332.81|4334.05|4334.05|4334.05|4334.05|4332.81|4332.81|0
1632990930000|2021-09-30 08:35:30|4348.23|4348.23|4348.36|4348.36|4348.36|4348.36|4348.23|4348.23|0
1633004380000|2021-09-30 12:19:40|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1632990940000|2021-09-30 08:35:40|4348.61|4348.61|4348.91|4348.91|4348.91|4348.91|4348.61|4348.61|0
1633004390000|2021-09-30 12:19:50|4332.93|4332.93|4333.32|4333.32|4333.32|4333.32|4332.93|4332.93|0
1632990950000|2021-09-30 08:35:50|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1633004400000|2021-09-30 12:20:00|4332.08|4332.08|4332.33|4332.33|4332.46|4332.46|4332.08|4332.08|0
1632990960000|2021-09-30 08:36:00|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|0
1633004450000|2021-09-30 12:20:50|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1632990980000|2021-09-30 08:36:20|4350.2|4350.2|4348.96|4348.96|4350.2|4350.2|4348.96|4348.96|0
1633004480000|2021-09-30 12:21:20|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1632991020000|2021-09-30 08:37:00|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|0
1632991070000|2021-09-30 08:37:50|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|0
1633004520000|2021-09-30 12:22:00|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|0
1632991080000|2021-09-30 08:38:00|4349.59|4349.59|4349.85|4349.85|4349.85|4349.85|4349.59|4349.59|0
1632991120000|2021-09-30 08:38:40|4351.08|4351.08|4351.34|4351.34|4351.34|4351.34|4351.08|4351.08|0
1633004530000|2021-09-30 12:22:10|4335.79|4335.79|4336.05|4336.05|4336.05|4336.05|4335.79|4335.79|0
1632991130000|2021-09-30 08:38:50|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1633004550000|2021-09-30 12:22:30|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|0
1632991140000|2021-09-30 08:39:00|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1633004560000|2021-09-30 12:22:40|4337.41|4337.41|4337.54|4337.54|4337.54|4337.54|4337.41|4337.41|0
1632991170000|2021-09-30 08:39:30|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|0
1633004580000|2021-09-30 12:23:00|4338.78|4338.78|4340.02|4340.02|4340.02|4340.02|4338.78|4338.78|0
1632991180000|2021-09-30 08:39:40|4349.24|4349.24|4349.5|4349.5|4349.62|4349.62|4349.24|4349.24|0
1633004610000|2021-09-30 12:23:30|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1632991190000|2021-09-30 08:39:50|4349.88|4349.88|4350|4350|4350|4350|4349.88|4349.88|0
1633004620000|2021-09-30 12:23:40|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1632991210000|2021-09-30 08:40:10|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1633004630000|2021-09-30 12:23:50|4338.4|4338.4|4337.16|4337.16|4338.4|4338.4|4337.16|4337.16|0
1632991220000|2021-09-30 08:40:20|4349.75|4349.75|4349.37|4349.37|4349.75|4349.75|4349.37|4349.37|0
1633004640000|2021-09-30 12:24:00|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|0
1632991230000|2021-09-30 08:40:30|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1633004650000|2021-09-30 12:24:10|4334.43|4334.43|4334.17|4334.17|4334.43|4334.43|4334.17|4334.17|0
1632991330000|2021-09-30 08:42:10|4348.99|4348.99|4348.99|4348.99|4349.11|4349.11|4348.86|4348.86|0
1632991400000|2021-09-30 08:43:20|4349.24|4349.24|4349.62|4349.62|4349.62|4349.62|4349.24|4349.24|0
1633004660000|2021-09-30 12:24:20|4331.7|4331.7|4330.46|4330.46|4331.7|4331.7|4330.46|4330.46|0
1632991430000|2021-09-30 08:43:50|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1633004670000|2021-09-30 12:24:30|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1632991460000|2021-09-30 08:44:20|4352.96|4352.96|4351.72|4351.72|4352.96|4352.96|4351.72|4351.72|0
1633004690000|2021-09-30 12:24:50|4329.69|4329.69|4329.95|4329.95|4329.95|4329.95|4329.69|4329.69|0
1632991560000|2021-09-30 08:46:00|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|0
1633004700000|2021-09-30 12:25:00|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1632991570000|2021-09-30 08:46:10|4351.34|4351.34|4351.08|4351.08|4351.34|4351.34|4351.08|4351.08|0
1633004770000|2021-09-30 12:26:10|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1632991620000|2021-09-30 08:47:00|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1633004800000|2021-09-30 12:26:40|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1632991720000|2021-09-30 08:48:40|4354.68|4354.68|4356.68|4356.68|4356.68|4356.68|4354.68|4354.68|0
1633004810000|2021-09-30 12:26:50|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632991740000|2021-09-30 08:49:00|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1633004860000|2021-09-30 12:27:40|4324.61|4324.61|4324.1|4324.1|4324.61|4324.61|4324.1|4324.1|0
1632991760000|2021-09-30 08:49:20|4356.93|4356.93|4356.29|4356.29|4356.93|4356.93|4356.29|4356.29|0
1633004870000|2021-09-30 12:27:50|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1632991770000|2021-09-30 08:49:30|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1633004880000|2021-09-30 12:28:00|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1632991790000|2021-09-30 08:49:50|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1633004900000|2021-09-30 12:28:20|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1632991810000|2021-09-30 08:50:10|4359.5|4359.5|4360.74|4360.74|4360.74|4360.74|4359.5|4359.5|0
1633004940000|2021-09-30 12:29:00|4320|4320|4320|4320|4320|4320|4320|4320|0
1632991820000|2021-09-30 08:50:20|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1633005010000|2021-09-30 12:30:10|4321.24|4321.24|4322.48|4322.48|4322.48|4322.48|4321.24|4321.24|0
1633005020000|2021-09-30 12:30:20|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1632991830000|2021-09-30 08:50:30|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1633005050000|2021-09-30 12:30:50|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1632991860000|2021-09-30 08:51:00|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|0
1633005060000|2021-09-30 12:31:00|4323.85|4323.85|4324.61|4324.61|4324.61|4324.61|4323.85|4323.85|0
1632991870000|2021-09-30 08:51:10|4358.9|4358.9|4357.15|4357.15|4358.9|4358.9|4357.15|4357.15|0
1633005070000|2021-09-30 12:31:10|4327.09|4327.09|4327.22|4327.22|4327.22|4327.22|4327.09|4327.09|0
1632991920000|2021-09-30 08:52:00|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1633005080000|2021-09-30 12:31:20|4327.39|4327.39|4327.56|4327.56|4327.56|4327.56|4327.39|4327.39|0
1632991930000|2021-09-30 08:52:10|4358.27|4358.27|4358.52|4358.52|4358.52|4358.52|4358.27|4358.27|0
1633005120000|2021-09-30 12:32:00|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1632991940000|2021-09-30 08:52:20|4358.9|4358.9|4359.03|4359.03|4359.03|4359.03|4358.9|4358.9|0
1633005130000|2021-09-30 12:32:10|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1632991970000|2021-09-30 08:52:50|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1633005160000|2021-09-30 12:32:40|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1632991980000|2021-09-30 08:53:00|4362.01|4362.01|4361.89|4361.89|4362.01|4362.01|4361.89|4361.89|0
1633005180000|2021-09-30 12:33:00|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1632991990000|2021-09-30 08:53:10|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1633005220000|2021-09-30 12:33:40|4327.43|4327.43|4331.15|4331.15|4331.15|4331.15|4327.43|4327.43|0
1632992030000|2021-09-30 08:53:50|4361.38|4361.38|4361.63|4361.63|4361.63|4361.63|4361.38|4361.38|0
1633005230000|2021-09-30 12:33:50|4329.91|4329.91|4328.67|4328.67|4329.91|4329.91|4328.67|4328.67|0
1632992060000|2021-09-30 08:54:20|4364.11|4364.11|4363.98|4363.98|4364.11|4364.11|4363.98|4363.98|0
1633005240000|2021-09-30 12:34:00|4328.8|4328.8|4329.05|4329.05|4329.05|4329.05|4328.8|4328.8|0
1632992070000|2021-09-30 08:54:30|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1633005260000|2021-09-30 12:34:20|4328.88|4328.88|4328.33|4328.33|4328.88|4328.88|4328.33|4328.33|0
1632992100000|2021-09-30 08:55:00|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1633005270000|2021-09-30 12:34:30|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|0
1632992120000|2021-09-30 08:55:20|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1633005280000|2021-09-30 12:34:40|4327.99|4327.99|4327.82|4327.82|4327.99|4327.99|4327.82|4327.82|0
1632992130000|2021-09-30 08:55:30|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1633005290000|2021-09-30 12:34:50|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1632992170000|2021-09-30 08:56:10|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1633005300000|2021-09-30 12:35:00|4327.82|4327.82|4327.82|4327.82|4327.99|4327.99|4327.48|4327.48|0
1632992180000|2021-09-30 08:56:20|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1633005310000|2021-09-30 12:35:10|4327.99|4327.99|4326.75|4326.75|4327.99|4327.99|4326.75|4326.75|0
1632992190000|2021-09-30 08:56:30|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1633005340000|2021-09-30 12:35:40|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1632992230000|2021-09-30 08:57:10|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1633005350000|2021-09-30 12:35:50|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1632992250000|2021-09-30 08:57:30|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1633005360000|2021-09-30 12:36:00|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1632992270000|2021-09-30 08:57:50|4363.35|4363.35|4363.22|4363.22|4363.35|4363.35|4363.22|4363.22|0
1633005370000|2021-09-30 12:36:10|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1632992300000|2021-09-30 08:58:20|4363.73|4363.73|4362.49|4362.49|4363.73|4363.73|4362.49|4362.49|0
1633005390000|2021-09-30 12:36:30|4328.67|4328.67|4328.8|4328.8|4328.8|4328.8|4328.67|4328.67|0
1632992380000|2021-09-30 08:59:40|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1633005410000|2021-09-30 12:36:50|4328.63|4328.63|4328.8|4328.8|4328.8|4328.8|4328.63|4328.63|0
1633005440000|2021-09-30 12:37:20|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1633005450000|2021-09-30 12:37:30|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|0
1633005490000|2021-09-30 12:38:10|4326.74|4326.74|4326.62|4326.62|4326.74|4326.74|4326.62|4326.62|0
1633005520000|2021-09-30 12:38:40|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1633005530000|2021-09-30 12:38:50|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1633005540000|2021-09-30 12:39:00|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1632992390000|2021-09-30 08:59:50|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1633005590000|2021-09-30 12:39:50|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|0
1632992410000|2021-09-30 09:00:10|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1633005610000|2021-09-30 12:40:10|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1632992420000|2021-09-30 09:00:20|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|0
1633005620000|2021-09-30 12:40:20|4327.47|4327.47|4327.22|4327.22|4327.47|4327.47|4327.22|4327.22|0
1632992430000|2021-09-30 09:00:30|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1633005640000|2021-09-30 12:40:40|4327.09|4327.09|4328.45|4328.45|4328.45|4328.45|4327.09|4327.09|0
1632992440000|2021-09-30 09:00:40|4362.79|4362.79|4363.04|4363.04|4363.04|4363.04|4362.79|4362.79|0
1633005670000|2021-09-30 12:41:10|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1632992450000|2021-09-30 09:00:50|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1633005680000|2021-09-30 12:41:20|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1632992460000|2021-09-30 09:01:00|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1633005690000|2021-09-30 12:41:30|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1632992470000|2021-09-30 09:01:10|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1633005710000|2021-09-30 12:41:50|4328.45|4328.45|4324.74|4324.74|4328.45|4328.45|4324.74|4324.74|0
1632992480000|2021-09-30 09:01:20|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1633005720000|2021-09-30 12:42:00|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1632992500000|2021-09-30 09:01:40|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1633005750000|2021-09-30 12:42:30|4322.26|4322.26|4321.02|4321.02|4322.26|4322.26|4321.02|4321.02|0
1632992530000|2021-09-30 09:02:10|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1633005780000|2021-09-30 12:43:00|4319.78|4319.78|4321.02|4321.02|4321.02|4321.02|4319.78|4319.78|0
1632992580000|2021-09-30 09:03:00|4360.31|4360.31|4359.07|4359.07|4360.31|4360.31|4359.07|4359.07|0
1633005810000|2021-09-30 12:43:30|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1632992590000|2021-09-30 09:03:10|4359.33|4359.33|4359.2|4359.2|4359.33|4359.33|4359.2|4359.2|0
1633005830000|2021-09-30 12:43:50|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1632992690000|2021-09-30 09:04:50|4359.33|4359.33|4359.71|4359.71|4359.71|4359.71|4359.33|4359.33|0
1633005840000|2021-09-30 12:44:00|4316.92|4316.92|4316.67|4316.67|4316.92|4316.92|4316.67|4316.67|0
1633005860000|2021-09-30 12:44:20|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1632992700000|2021-09-30 09:05:00|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1633005910000|2021-09-30 12:45:10|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1632992710000|2021-09-30 09:05:10|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1633005930000|2021-09-30 12:45:30|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1632992740000|2021-09-30 09:05:40|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1633005960000|2021-09-30 12:46:00|4317.01|4317.01|4316.76|4316.76|4317.01|4317.01|4316.76|4316.76|0
1632992760000|2021-09-30 09:06:00|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1633005970000|2021-09-30 12:46:10|4318|4318|4318|4318|4318|4318|4318|4318|0
1632992790000|2021-09-30 09:06:30|4351.89|4351.89|4352.02|4352.02|4352.02|4352.02|4351.89|4351.89|0
1633005980000|2021-09-30 12:46:20|4318.25|4318.25|4317.62|4317.62|4318.25|4318.25|4317.62|4317.62|0
1632992840000|2021-09-30 09:07:20|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1633006040000|2021-09-30 12:47:20|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1632992850000|2021-09-30 09:07:30|4350.61|4350.61|4350.1|4350.1|4350.61|4350.61|4350.1|4350.1|0
1633006050000|2021-09-30 12:47:30|4317.62|4317.62|4315.14|4315.14|4317.62|4317.62|4315.14|4315.14|0
1633006070000|2021-09-30 12:47:50|4315.26|4315.26|4315.14|4315.14|4315.26|4315.26|4315.14|4315.14|0
1632992880000|2021-09-30 09:08:00|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1633006140000|2021-09-30 12:49:00|4315.26|4315.26|4315.14|4315.14|4315.26|4315.26|4315.14|4315.14|0
1632992890000|2021-09-30 09:08:10|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|0
1633006170000|2021-09-30 12:49:30|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1632992910000|2021-09-30 09:08:30|4349.97|4349.97|4347.5|4347.5|4349.97|4349.97|4347.5|4347.5|0
1633006180000|2021-09-30 12:49:40|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1632992940000|2021-09-30 09:09:00|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1633006190000|2021-09-30 12:49:50|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1632993000000|2021-09-30 09:10:00|4346.51|4346.51|4347.02|4347.02|4347.02|4347.02|4346.51|4346.51|0
1633006210000|2021-09-30 12:50:10|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1632993010000|2021-09-30 09:10:10|4347.27|4347.27|4348.51|4348.51|4348.51|4348.51|4347.27|4347.27|0
1633006220000|2021-09-30 12:50:20|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1632993020000|2021-09-30 09:10:20|4348.26|4348.26|4348.13|4348.13|4348.26|4348.26|4348.13|4348.13|0
1633006240000|2021-09-30 12:50:40|4314.76|4314.76|4314.38|4314.38|4314.76|4314.76|4314.38|4314.38|0
1632993030000|2021-09-30 09:10:30|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1633006260000|2021-09-30 12:51:00|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1632993060000|2021-09-30 09:11:00|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1633006310000|2021-09-30 12:51:50|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1632993080000|2021-09-30 09:11:20|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1633006370000|2021-09-30 12:52:50|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1632993090000|2021-09-30 09:11:30|4348.26|4348.26|4348.51|4348.51|4348.51|4348.51|4348.26|4348.26|0
1633006400000|2021-09-30 12:53:20|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1632993120000|2021-09-30 09:12:00|4348.38|4348.38|4349.62|4349.62|4349.62|4349.62|4348.38|4348.38|0
1633006490000|2021-09-30 12:54:50|4313.14|4313.14|4312.76|4312.76|4313.14|4313.14|4312.76|4312.76|0
1632993130000|2021-09-30 09:12:10|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1633006500000|2021-09-30 12:55:00|4312.63|4312.63|4313.01|4313.01|4313.01|4313.01|4312.63|4312.63|0
1632993240000|2021-09-30 09:14:00|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1633006560000|2021-09-30 12:56:00|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1632993250000|2021-09-30 09:14:10|4346.64|4346.64|4346.76|4346.76|4346.76|4346.76|4346.64|4346.64|0
1633006670000|2021-09-30 12:57:50|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1632993260000|2021-09-30 09:14:20|4346.89|4346.89|4345.57|4345.57|4347.15|4347.15|4345.57|4345.57|0
1633006690000|2021-09-30 12:58:10|4313.01|4313.01|4312.02|4312.02|4313.01|4313.01|4311.77|4311.77|0
1632993280000|2021-09-30 09:14:40|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|0
1633006720000|2021-09-30 12:58:40|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1632993300000|2021-09-30 09:15:00|4347.19|4347.19|4348.43|4348.43|4348.43|4348.43|4347.19|4347.19|0
1633006730000|2021-09-30 12:58:50|4312.02|4312.02|4309.55|4309.55|4312.02|4312.02|4309.55|4309.55|0
1632993310000|2021-09-30 09:15:10|4348.08|4348.08|4347.44|4347.44|4348.08|4348.08|4347.44|4347.44|0
1633006770000|2021-09-30 12:59:30|4310.79|4310.79|4312.02|4312.02|4312.02|4312.02|4310.79|4310.79|0
1632993320000|2021-09-30 09:15:20|4344.96|4344.96|4343.72|4343.72|4344.96|4344.96|4343.72|4343.72|0
1633006800000|2021-09-30 13:00:00|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1633006810000|2021-09-30 13:00:10|4312.02|4312.02|4311.9|4311.9|4312.02|4312.02|4311.9|4311.9|0
1632993330000|2021-09-30 09:15:30|4343.55|4343.55|4343.72|4343.72|4343.72|4343.72|4343.55|4343.55|0
1633006830000|2021-09-30 13:00:30|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1632993350000|2021-09-30 09:15:50|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|0
1633006840000|2021-09-30 13:00:40|4311.9|4311.9|4311.73|4311.73|4311.9|4311.9|4311.73|4311.73|0
1632993360000|2021-09-30 09:16:00|4342.83|4342.83|4341.76|4341.76|4342.83|4342.83|4341.76|4341.76|0
1633006850000|2021-09-30 13:00:50|4311.6|4311.6|4311.47|4311.47|4311.6|4311.6|4311.47|4311.47|0
1632993380000|2021-09-30 09:16:20|4341.51|4341.51|4341.76|4341.76|4341.76|4341.76|4341.51|4341.51|0
1633006900000|2021-09-30 13:01:40|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1632993400000|2021-09-30 09:16:40|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1633006930000|2021-09-30 13:02:10|4311.56|4311.56|4311.68|4311.68|4311.68|4311.68|4311.43|4311.43|0
1632993430000|2021-09-30 09:17:10|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1633006940000|2021-09-30 13:02:20|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1632993460000|2021-09-30 09:17:40|4340.27|4340.27|4339.03|4339.03|4340.27|4340.27|4339.03|4339.03|0
1633006960000|2021-09-30 13:02:40|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|0
1632993480000|2021-09-30 09:18:00|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1633006980000|2021-09-30 13:03:00|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1633007000000|2021-09-30 13:03:20|4310.45|4310.45|4309.94|4309.94|4310.45|4310.45|4309.94|4309.94|0
1633007010000|2021-09-30 13:03:30|4310.11|4310.11|4310.28|4310.28|4310.28|4310.28|4310.11|4310.11|0
1632993500000|2021-09-30 09:18:20|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1633007020000|2021-09-30 13:03:40|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1632993510000|2021-09-30 09:18:30|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|0
1633007030000|2021-09-30 13:03:50|4307.67|4307.67|4307.5|4307.5|4307.67|4307.67|4307.5|4307.5|0
1633007060000|2021-09-30 13:04:20|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1633007070000|2021-09-30 13:04:30|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1632993520000|2021-09-30 09:18:40|4340.27|4340.27|4339.03|4339.03|4340.27|4340.27|4339.03|4339.03|0
1633007100000|2021-09-30 13:05:00|4307.37|4307.37|4308.44|4308.44|4308.44|4308.44|4307.2|4307.2|0
1632993540000|2021-09-30 09:19:00|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1633007180000|2021-09-30 13:06:20|4307.2|4307.2|4305.96|4305.96|4307.2|4307.2|4305.96|4305.96|0
1632993550000|2021-09-30 09:19:10|4340.14|4340.14|4339.97|4339.97|4340.14|4340.14|4339.97|4339.97|0
1633007200000|2021-09-30 13:06:40|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1632993630000|2021-09-30 09:20:30|4339.63|4339.63|4340.14|4340.14|4340.14|4340.14|4339.63|4339.63|0
1633007210000|2021-09-30 13:06:50|4308.57|4308.57|4309.64|4309.64|4309.81|4309.81|4308.57|4308.57|0
1632993640000|2021-09-30 09:20:40|4338.9|4338.9|4337.66|4337.66|4338.9|4338.9|4337.66|4337.66|0
1633007220000|2021-09-30 13:07:00|4309.46|4309.46|4310.7|4310.7|4310.7|4310.7|4309.46|4309.46|0
1633007230000|2021-09-30 13:07:10|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1633007270000|2021-09-30 13:07:50|4312.29|4312.29|4312.46|4312.46|4312.46|4312.46|4312.29|4312.29|0
1632993680000|2021-09-30 09:21:20|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|4337.28|0
1633007300000|2021-09-30 13:08:20|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1632993690000|2021-09-30 09:21:30|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1633007310000|2021-09-30 13:08:30|4313.82|4313.82|4313.82|4313.82|4313.82|4313.82|4313.82|4313.82|0
1632993710000|2021-09-30 09:21:50|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|0
1633007330000|2021-09-30 13:08:50|4314.33|4314.33|4314.04|4314.04|4314.33|4314.33|4314.04|4314.04|0
1632993730000|2021-09-30 09:22:10|4334.55|4334.55|4334.67|4334.67|4334.67|4334.67|4334.55|4334.55|0
1633007340000|2021-09-30 13:09:00|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1633007360000|2021-09-30 13:09:20|4311.69|4311.69|4309.21|4309.21|4311.69|4311.69|4309.21|4309.21|0
1632993740000|2021-09-30 09:22:20|4337.15|4337.15|4335.91|4335.91|4337.15|4337.15|4335.91|4335.91|0
1633007390000|2021-09-30 13:09:50|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1632993790000|2021-09-30 09:23:10|4335.53|4335.53|4334.39|4334.39|4335.53|4335.53|4334.26|4334.26|0
1633007440000|2021-09-30 13:10:40|4310.96|4310.96|4311.97|4311.97|4311.97|4311.97|4310.96|4310.96|0
1633007460000|2021-09-30 13:11:00|4312.1|4312.1|4312.23|4312.23|4312.23|4312.23|4312.1|4312.1|0
1632993800000|2021-09-30 09:23:20|4334.64|4334.64|4333.44|4333.44|4334.64|4334.64|4333.19|4333.19|0
1633007520000|2021-09-30 13:12:00|4312.35|4312.35|4313.59|4313.59|4313.59|4313.59|4312.35|4312.35|0
1632993810000|2021-09-30 09:23:30|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1633007530000|2021-09-30 13:12:10|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1632993820000|2021-09-30 09:23:40|4332.98|4332.98|4332.81|4332.81|4332.98|4332.98|4332.81|4332.81|0
1633007540000|2021-09-30 13:12:20|4312.96|4312.96|4312.91|4312.91|4313.08|4313.08|4312.91|4312.91|0
1632993830000|2021-09-30 09:23:50|4331.79|4331.79|4331.92|4331.92|4331.92|4331.92|4331.79|4331.79|0
1633007610000|2021-09-30 13:13:30|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1633007640000|2021-09-30 13:14:00|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|0
1632993840000|2021-09-30 09:24:00|4331.66|4331.66|4331.41|4331.41|4331.66|4331.66|4331.41|4331.41|0
1633007650000|2021-09-30 13:14:10|4311.38|4311.38|4311.38|4311.38|4311.55|4311.55|4311.38|4311.38|0
1632993850000|2021-09-30 09:24:10|4331.28|4331.28|4331.03|4331.03|4331.28|4331.28|4331.03|4331.03|0
1633007710000|2021-09-30 13:15:10|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1632993860000|2021-09-30 09:24:20|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1633007720000|2021-09-30 13:15:20|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1632993890000|2021-09-30 09:24:50|4329.28|4329.28|4329.16|4329.16|4329.41|4329.41|4329.16|4329.16|0
1633007730000|2021-09-30 13:15:30|4314.49|4314.49|4314.62|4314.62|4314.62|4314.62|4314.49|4314.49|0
1632993950000|2021-09-30 09:25:50|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1633007750000|2021-09-30 13:15:50|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1632993960000|2021-09-30 09:26:00|4330.9|4330.9|4331.24|4331.24|4331.24|4331.24|4330.9|4330.9|0
1633007760000|2021-09-30 13:16:00|4314.32|4314.32|4311.84|4311.84|4314.32|4314.32|4311.84|4311.84|0
1632993980000|2021-09-30 09:26:20|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1633007780000|2021-09-30 13:16:20|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|0
1632993990000|2021-09-30 09:26:30|4330.73|4330.73|4329.5|4329.5|4330.73|4330.73|4329.5|4329.5|0
1633007830000|2021-09-30 13:17:10|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1633007840000|2021-09-30 13:17:20|4311.2|4311.2|4310.82|4310.82|4311.2|4311.2|4310.82|4310.82|0
1633007880000|2021-09-30 13:18:00|4310.57|4310.57|4310.57|4310.57|4310.7|4310.7|4310.57|4310.57|0
1632994000000|2021-09-30 09:26:40|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1633007890000|2021-09-30 13:18:10|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1632994070000|2021-09-30 09:27:50|4328|4328|4328|4328|4328|4328|4328|4328|0
1633007900000|2021-09-30 13:18:20|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1632994080000|2021-09-30 09:28:00|4327.62|4327.62|4327.75|4327.75|4327.75|4327.75|4327.62|4327.62|0
1633007920000|2021-09-30 13:18:40|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1633007940000|2021-09-30 13:19:00|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|0
1632994090000|2021-09-30 09:28:10|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1633007970000|2021-09-30 13:19:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1632994140000|2021-09-30 09:29:00|4327.62|4327.62|4327.88|4327.88|4327.88|4327.88|4327.62|4327.62|0
1633008010000|2021-09-30 13:20:10|4310.61|4310.61|4309.72|4309.72|4310.61|4310.61|4309.72|4309.72|0
1633008020000|2021-09-30 13:20:20|4309.47|4309.47|4308.23|4308.23|4309.47|4309.47|4308.23|4308.23|0
1633008030000|2021-09-30 13:20:30|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1633008060000|2021-09-30 13:21:00|4308.36|4308.36|4308.49|4308.49|4308.49|4308.49|4308.36|4308.36|0
1633008080000|2021-09-30 13:21:20|4308.36|4308.36|4308.23|4308.23|4308.36|4308.36|4308.23|4308.23|0
1633008100000|2021-09-30 13:21:40|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1633008110000|2021-09-30 13:21:50|4309.85|4309.85|4309.98|4309.98|4309.98|4309.98|4309.85|4309.85|0
1633008120000|2021-09-30 13:22:00|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1633008150000|2021-09-30 13:22:30|4310.36|4310.36|4310.49|4310.49|4310.49|4310.49|4310.36|4310.36|0
1633008210000|2021-09-30 13:23:30|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1633008240000|2021-09-30 13:24:00|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1633008250000|2021-09-30 13:24:10|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|0
1632994160000|2021-09-30 09:29:20|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1633008320000|2021-09-30 13:25:20|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1633008330000|2021-09-30 13:25:30|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|0
1632994170000|2021-09-30 09:29:30|4328.3|4328.3|4328.3|4328.3|4329.54|4329.54|4328.3|4328.3|0
1633008360000|2021-09-30 13:26:00|4308.43|4308.43|4307.19|4307.19|4308.43|4308.43|4307.19|4307.19|0
1632994180000|2021-09-30 09:29:40|4328.43|4328.43|4328.55|4328.55|4328.55|4328.55|4328.43|4328.43|0
1633008370000|2021-09-30 13:26:10|4307.58|4307.58|4307.7|4307.7|4307.7|4307.7|4307.58|4307.58|0
1632994190000|2021-09-30 09:29:50|4328.3|4328.3|4328.55|4328.55|4328.55|4328.55|4328.3|4328.3|0
1633008390000|2021-09-30 13:26:30|4308.94|4308.94|4310.18|4310.18|4310.18|4310.18|4308.94|4308.94|0
1632994210000|2021-09-30 09:30:10|4328.81|4328.81|4328.55|4328.55|4328.81|4328.81|4328.55|4328.55|0
1633008450000|2021-09-30 13:27:30|4310.31|4310.31|4311.55|4311.55|4311.55|4311.55|4310.31|4310.31|0
1632994240000|2021-09-30 09:30:40|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1633008460000|2021-09-30 13:27:40|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1633008480000|2021-09-30 13:28:00|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1632994280000|2021-09-30 09:31:20|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1633008520000|2021-09-30 13:28:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1632994290000|2021-09-30 09:31:30|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1633008530000|2021-09-30 13:28:50|4312.66|4312.66|4312.41|4312.41|4312.66|4312.66|4312.41|4312.41|0
1633008580000|2021-09-30 13:29:40|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1632994300000|2021-09-30 09:31:40|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1633008600000|2021-09-30 13:30:00|4316.38|4316.38|4317.87|4317.87|4317.87|4317.87|4316.38|4316.38|0
1633008610000|2021-09-30 13:30:10|4316.63|4316.63|4315.26|4315.26|4316.63|4316.63|4315.26|4315.26|0
1632994320000|2021-09-30 09:32:00|4329.32|4329.32|4331.79|4331.79|4331.79|4331.79|4329.32|4329.32|0
1633008620000|2021-09-30 13:30:20|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1632994340000|2021-09-30 09:32:20|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1633008630000|2021-09-30 13:30:30|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1632994410000|2021-09-30 09:33:30|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1633008640000|2021-09-30 13:30:40|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1632994420000|2021-09-30 09:33:40|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1633008650000|2021-09-30 13:30:50|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1633008660000|2021-09-30 13:31:00|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1632994490000|2021-09-30 09:34:50|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1633008670000|2021-09-30 13:31:10|4316.38|4316.38|4315.91|4315.91|4316.38|4316.38|4315.91|4315.91|0
1632994500000|2021-09-30 09:35:00|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1633008680000|2021-09-30 13:31:20|4316.08|4316.08|4314.84|4314.84|4316.08|4316.08|4314.84|4314.84|0
1632994550000|2021-09-30 09:35:50|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|0
1633008690000|2021-09-30 13:31:30|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1632994560000|2021-09-30 09:36:00|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1633008700000|2021-09-30 13:31:40|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|0
1632994610000|2021-09-30 09:36:50|4333.29|4333.29|4332.05|4332.05|4333.29|4333.29|4332.05|4332.05|0
1633008720000|2021-09-30 13:32:00|4315.65|4315.65|4320.6|4320.6|4320.6|4320.6|4315.65|4315.65|0
1632994640000|2021-09-30 09:37:20|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1633008740000|2021-09-30 13:32:20|4321.84|4321.84|4324.32|4324.32|4324.32|4324.32|4321.84|4321.84|0
1632994660000|2021-09-30 09:37:40|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1633008760000|2021-09-30 13:32:40|4323.08|4323.08|4321.71|4321.71|4323.08|4323.08|4321.71|4321.71|0
1632994690000|2021-09-30 09:38:10|4333.06|4333.06|4330.46|4330.46|4333.06|4333.06|4330.46|4330.46|0
1633008770000|2021-09-30 13:32:50|4321.59|4321.59|4319.11|4319.11|4321.59|4321.59|4319.11|4319.11|0
1632994770000|2021-09-30 09:39:30|4329.7|4329.7|4329.82|4329.82|4329.82|4329.82|4329.7|4329.7|0
1633008800000|2021-09-30 13:33:20|4317.87|4317.87|4318.17|4318.17|4318.17|4318.17|4317.87|4317.87|0
1632994780000|2021-09-30 09:39:40|4329.57|4329.57|4329.95|4329.95|4329.95|4329.95|4329.57|4329.57|0
1633008810000|2021-09-30 13:33:30|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1633008830000|2021-09-30 13:33:50|4319.15|4319.15|4317.91|4317.91|4319.15|4319.15|4317.91|4317.91|0
1632994830000|2021-09-30 09:40:30|4330.2|4330.2|4327.85|4327.85|4330.33|4330.33|4327.85|4327.85|0
1633008840000|2021-09-30 13:34:00|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1632994850000|2021-09-30 09:40:50|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1633008850000|2021-09-30 13:34:10|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1632994860000|2021-09-30 09:41:00|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1633008880000|2021-09-30 13:34:40|4315.69|4315.69|4315.56|4315.56|4315.69|4315.69|4314.32|4314.32|0
1632994880000|2021-09-30 09:41:20|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1633008900000|2021-09-30 13:35:00|4315.69|4315.69|4316.2|4316.2|4316.2|4316.2|4315.69|4315.69|0
1632994890000|2021-09-30 09:41:30|4328.11|4328.11|4327.85|4327.85|4328.11|4328.11|4327.85|4327.85|0
1633008920000|2021-09-30 13:35:20|4315.94|4315.94|4316.2|4316.2|4316.2|4316.2|4315.94|4315.94|0
1632994920000|2021-09-30 09:42:00|4327.98|4327.98|4328.49|4328.49|4329.6|4329.6|4327.98|4327.98|0
1633008950000|2021-09-30 13:35:50|4315.86|4315.86|4316.03|4316.03|4316.03|4316.03|4315.86|4315.86|0
1632994930000|2021-09-30 09:42:10|4328.74|4328.74|4327.5|4327.5|4328.74|4328.74|4327.5|4327.5|0
1633008970000|2021-09-30 13:36:10|4318.5|4318.5|4318.25|4318.25|4318.5|4318.5|4318.12|4318.12|0
1632994980000|2021-09-30 09:43:00|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1633008990000|2021-09-30 13:36:30|4318|4318|4318|4318|4318|4318|4318|4318|0
1632995000000|2021-09-30 09:43:20|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1633009000000|2021-09-30 13:36:40|4316.76|4316.76|4313.77|4313.77|4316.76|4316.76|4313.77|4313.77|0
1632995010000|2021-09-30 09:43:30|4329.5|4329.5|4329.38|4329.38|4329.5|4329.5|4329.38|4329.38|0
1633009010000|2021-09-30 13:36:50|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1632995040000|2021-09-30 09:44:00|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1633009020000|2021-09-30 13:37:00|4312.28|4312.28|4311.04|4311.04|4312.28|4312.28|4311.04|4311.04|0
1632995080000|2021-09-30 09:44:40|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1633009040000|2021-09-30 13:37:20|4311.17|4311.17|4311.29|4311.29|4311.29|4311.29|4311.17|4311.17|0
1633009060000|2021-09-30 13:37:40|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1633009080000|2021-09-30 13:38:00|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1632995100000|2021-09-30 09:45:00|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1633009090000|2021-09-30 13:38:10|4309.67|4309.67|4309.21|4309.21|4309.67|4309.67|4309.21|4309.21|0
1632995120000|2021-09-30 09:45:20|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1633009110000|2021-09-30 13:38:30|4306.73|4306.73|4306.09|4306.09|4306.73|4306.73|4306.09|4306.09|0
1632995160000|2021-09-30 09:46:00|4329.59|4329.59|4329.71|4329.71|4329.71|4329.71|4329.59|4329.59|0
1633009120000|2021-09-30 13:38:40|4303.61|4303.61|4303.61|4303.61|4303.74|4303.74|4303.61|4303.61|0
1633009130000|2021-09-30 13:38:50|4303.74|4303.74|4301.26|4301.26|4303.74|4303.74|4301.26|4301.26|0
1632995170000|2021-09-30 09:46:10|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1633009140000|2021-09-30 13:39:00|4300.02|4300.02|4301.52|4301.52|4301.52|4301.52|4300.02|4300.02|0
1633009150000|2021-09-30 13:39:10|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1633009160000|2021-09-30 13:39:20|4297.8|4297.8|4296.18|4296.18|4297.8|4297.8|4296.18|4296.18|0
1632995180000|2021-09-30 09:46:20|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1633009170000|2021-09-30 13:39:30|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1632995220000|2021-09-30 09:47:00|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1633009190000|2021-09-30 13:39:50|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|0
1632995260000|2021-09-30 09:47:40|4329.71|4329.71|4330.95|4330.95|4330.95|4330.95|4329.71|4329.71|0
1633009210000|2021-09-30 13:40:10|4299.9|4299.9|4298.66|4298.66|4299.9|4299.9|4298.66|4298.66|0
1633009230000|2021-09-30 13:40:30|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|0
1632995270000|2021-09-30 09:47:50|4333.43|4333.43|4334.67|4334.67|4334.67|4334.67|4333.43|4333.43|0
1633009250000|2021-09-30 13:40:50|4300.28|4300.28|4300.15|4300.15|4300.28|4300.28|4300.15|4300.15|0
1632995280000|2021-09-30 09:48:00|4334.29|4334.29|4331.64|4331.64|4334.29|4334.29|4331.64|4331.64|0
1633009270000|2021-09-30 13:41:10|4300.66|4300.66|4300.53|4300.53|4300.66|4300.66|4300.53|4300.53|0
1632995290000|2021-09-30 09:48:10|4332.88|4332.88|4332.25|4332.25|4332.88|4332.88|4332.25|4332.25|0
1633009290000|2021-09-30 13:41:30|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1632995300000|2021-09-30 09:48:20|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1633009300000|2021-09-30 13:41:40|4305.36|4305.36|4307.84|4307.84|4307.84|4307.84|4305.36|4305.36|0
1632995310000|2021-09-30 09:48:30|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1633009310000|2021-09-30 13:41:50|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1632995320000|2021-09-30 09:48:40|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1633009320000|2021-09-30 13:42:00|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1632995340000|2021-09-30 09:49:00|4332.37|4332.37|4331.1|4331.1|4332.37|4332.37|4331.1|4331.1|0
1633009330000|2021-09-30 13:42:10|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1632995350000|2021-09-30 09:49:10|4331.48|4331.48|4331.74|4331.74|4331.74|4331.74|4331.48|4331.48|0
1633009340000|2021-09-30 13:42:20|4310.05|4310.05|4309.76|4309.76|4310.05|4310.05|4309.76|4309.76|0
1633009350000|2021-09-30 13:42:30|4309.88|4309.88|4309.63|4309.63|4309.88|4309.88|4309.63|4309.63|0
1632995390000|2021-09-30 09:49:50|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1633009370000|2021-09-30 13:42:50|4309.38|4309.38|4310.74|4310.74|4310.74|4310.74|4309.38|4309.38|0
1632995400000|2021-09-30 09:50:00|4330.5|4330.5|4330.75|4330.75|4330.75|4330.75|4330.5|4330.5|0
1633009400000|2021-09-30 13:43:20|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1632995410000|2021-09-30 09:50:10|4330.5|4330.5|4329.13|4329.13|4330.5|4330.5|4329.13|4329.13|0
1633009420000|2021-09-30 13:43:40|4310.74|4310.74|4310.49|4310.49|4310.74|4310.74|4310.49|4310.49|0
1632995420000|2021-09-30 09:50:20|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1633009430000|2021-09-30 13:43:50|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1633009440000|2021-09-30 13:44:00|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1633009450000|2021-09-30 13:44:10|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1633009470000|2021-09-30 13:44:30|4308.84|4308.84|4308.46|4308.46|4308.84|4308.84|4308.46|4308.46|0
1633009480000|2021-09-30 13:44:40|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1633009490000|2021-09-30 13:44:50|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1633009500000|2021-09-30 13:45:00|4310.43|4310.43|4311.92|4311.92|4312.05|4312.05|4310.43|4310.43|0
1633009520000|2021-09-30 13:45:20|4312.17|4312.17|4311.16|4311.16|4312.17|4312.17|4311.16|4311.16|0
1632995440000|2021-09-30 09:50:40|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1633009540000|2021-09-30 13:45:40|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1632995460000|2021-09-30 09:51:00|4327.89|4327.89|4328.66|4328.66|4328.66|4328.66|4327.89|4327.89|0
1633009560000|2021-09-30 13:46:00|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1633009580000|2021-09-30 13:46:20|4312.4|4312.4|4313|4313|4313|4313|4311.76|4311.76|0
1632995470000|2021-09-30 09:51:10|4328.53|4328.53|4328.27|4328.27|4328.53|4328.53|4328.27|4328.27|0
1633009590000|2021-09-30 13:46:30|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|0
1632995480000|2021-09-30 09:51:20|4327.04|4327.04|4325.8|4325.8|4327.04|4327.04|4325.8|4325.8|0
1633009600000|2021-09-30 13:46:40|4314.11|4314.11|4313.99|4313.99|4314.11|4314.11|4313.99|4313.99|0
1632995500000|2021-09-30 09:51:40|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1633009610000|2021-09-30 13:46:50|4313.86|4313.86|4314.54|4314.54|4314.54|4314.54|4313.86|4313.86|0
1632995520000|2021-09-30 09:52:00|4325.8|4325.8|4329.51|4329.51|4329.51|4329.51|4325.8|4325.8|0
1633009620000|2021-09-30 13:47:00|4315.78|4315.78|4317.4|4317.4|4317.4|4317.4|4315.78|4315.78|0
1632995570000|2021-09-30 09:52:50|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1633009640000|2021-09-30 13:47:20|4317.53|4317.53|4318.77|4318.77|4318.77|4318.77|4317.53|4317.53|0
1632995590000|2021-09-30 09:53:10|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1633009650000|2021-09-30 13:47:30|4319.02|4319.02|4319.02|4319.02|4319.15|4319.15|4319.02|4319.02|0
1632995640000|2021-09-30 09:54:00|4331.64|4331.64|4330.02|4330.02|4331.64|4331.64|4330.02|4330.02|0
1633009660000|2021-09-30 13:47:40|4318.64|4318.64|4318|4318|4318.64|4318.64|4318|4318|0
1632995650000|2021-09-30 09:54:10|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1633009680000|2021-09-30 13:48:00|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|0
1632995670000|2021-09-30 09:54:30|4330.53|4330.53|4331.04|4331.04|4331.04|4331.04|4330.53|4330.53|0
1633009690000|2021-09-30 13:48:10|4319.72|4319.72|4319.97|4319.97|4319.97|4319.97|4319.72|4319.72|0
1633009700000|2021-09-30 13:48:20|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1632995770000|2021-09-30 09:56:10|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|0
1633009720000|2021-09-30 13:48:40|4319.72|4319.72|4322.2|4322.2|4322.2|4322.2|4319.72|4319.72|0
1633009740000|2021-09-30 13:49:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1632995790000|2021-09-30 09:56:30|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1633009750000|2021-09-30 13:49:10|4322.33|4322.33|4322.2|4322.2|4322.33|4322.33|4322.2|4322.2|0
1632995800000|2021-09-30 09:56:40|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1633009760000|2021-09-30 13:49:20|4322.45|4322.45|4319.85|4319.85|4322.45|4322.45|4319.85|4319.85|0
1632995810000|2021-09-30 09:56:50|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1633009770000|2021-09-30 13:49:30|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1633009780000|2021-09-30 13:49:40|4320.35|4320.35|4319.12|4319.12|4320.35|4320.35|4319.12|4319.12|0
1632995820000|2021-09-30 09:57:00|4330.78|4330.78|4330.66|4330.66|4331.9|4331.9|4330.66|4330.66|0
1633009790000|2021-09-30 13:49:50|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1632995850000|2021-09-30 09:57:30|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1633009800000|2021-09-30 13:50:00|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|0
1632995860000|2021-09-30 09:57:40|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1633009810000|2021-09-30 13:50:10|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1632995870000|2021-09-30 09:57:50|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1633009830000|2021-09-30 13:50:30|4321.59|4321.59|4321.34|4321.34|4321.59|4321.59|4321.34|4321.34|0
1633009840000|2021-09-30 13:50:40|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1633009850000|2021-09-30 13:50:50|4321.47|4321.47|4321.72|4321.72|4321.72|4321.72|4321.47|4321.47|0
1633009880000|2021-09-30 13:51:20|4321.85|4321.85|4322.36|4322.36|4322.61|4322.61|4321.85|4321.85|0
1633009890000|2021-09-30 13:51:30|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1633009910000|2021-09-30 13:51:50|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1633009920000|2021-09-30 13:52:00|4323.85|4323.85|4324.1|4324.1|4324.1|4324.1|4323.85|4323.85|0
1633009930000|2021-09-30 13:52:10|4323.98|4323.98|4321.37|4321.37|4323.98|4323.98|4321.37|4321.37|0
1632995880000|2021-09-30 09:58:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1633009940000|2021-09-30 13:52:20|4321.75|4321.75|4322.01|4322.01|4322.01|4322.01|4321.75|4321.75|0
1633009950000|2021-09-30 13:52:30|4322.69|4322.69|4322.86|4322.86|4322.86|4322.86|4322.69|4322.69|0
1632995900000|2021-09-30 09:58:20|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1633009980000|2021-09-30 13:53:00|4322.47|4322.47|4322.6|4322.6|4322.6|4322.6|4322.47|4322.47|0
1633010000000|2021-09-30 13:53:20|4322.35|4322.35|4322.22|4322.22|4322.35|4322.35|4322.22|4322.22|0
1632995940000|2021-09-30 09:59:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1633010010000|2021-09-30 13:53:30|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1632995970000|2021-09-30 09:59:30|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1633010020000|2021-09-30 13:53:40|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1632995980000|2021-09-30 09:59:40|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1633010030000|2021-09-30 13:53:50|4321.84|4321.84|4324.32|4324.32|4324.32|4324.32|4321.84|4321.84|0
1632996040000|2021-09-30 10:00:40|4335.74|4335.74|4334.5|4334.5|4335.74|4335.74|4334.5|4334.5|0
1633010040000|2021-09-30 13:54:00|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1633010050000|2021-09-30 13:54:10|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1632996050000|2021-09-30 10:00:50|4334.37|4334.37|4333.14|4333.14|4334.37|4334.37|4333.14|4333.14|0
1633010070000|2021-09-30 13:54:30|4320.98|4320.98|4321.36|4321.36|4321.36|4321.36|4320.98|4320.98|0
1632996110000|2021-09-30 10:01:50|4335.61|4335.61|4335.7|4335.7|4335.7|4335.7|4335.44|4335.44|0
1633010080000|2021-09-30 13:54:40|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1632996120000|2021-09-30 10:02:00|4338.18|4338.18|4338.43|4338.43|4338.56|4338.56|4338.18|4338.18|0
1633010090000|2021-09-30 13:54:50|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1632996130000|2021-09-30 10:02:10|4338.18|4338.18|4338.05|4338.05|4338.18|4338.18|4338.05|4338.05|0
1633010130000|2021-09-30 13:55:30|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1632996140000|2021-09-30 10:02:20|4337.92|4337.92|4339.16|4339.16|4339.16|4339.16|4337.92|4337.92|0
1633010140000|2021-09-30 13:55:40|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1632996150000|2021-09-30 10:02:30|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1633010180000|2021-09-30 13:56:20|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1632996160000|2021-09-30 10:02:40|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1633010190000|2021-09-30 13:56:30|4320.77|4320.77|4320.39|4320.39|4320.77|4320.77|4320.39|4320.39|0
1632996180000|2021-09-30 10:03:00|4337.41|4337.41|4337.24|4337.24|4337.41|4337.41|4337.24|4337.24|0
1633010220000|2021-09-30 13:57:00|4320.22|4320.22|4318.98|4318.98|4320.22|4320.22|4318.98|4318.98|0
1632996210000|2021-09-30 10:03:30|4337.42|4337.42|4338.4|4338.4|4338.4|4338.4|4337.16|4337.16|0
1633010230000|2021-09-30 13:57:10|4319.11|4319.11|4319.36|4319.36|4319.36|4319.36|4319.11|4319.11|0
1632996220000|2021-09-30 10:03:40|4338.23|4338.23|4338.06|4338.06|4338.23|4338.23|4338.06|4338.06|0
1633010260000|2021-09-30 13:57:40|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1632996240000|2021-09-30 10:04:00|4338.23|4338.23|4338.57|4338.57|4338.57|4338.57|4338.23|4338.23|0
1633010270000|2021-09-30 13:57:50|4319.36|4319.36|4317.87|4317.87|4319.36|4319.36|4317.87|4317.87|0
1632996250000|2021-09-30 10:04:10|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1633010280000|2021-09-30 13:58:00|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1632996270000|2021-09-30 10:04:30|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|0
1633010300000|2021-09-30 13:58:20|4317.36|4317.36|4316.12|4316.12|4317.36|4317.36|4316.12|4316.12|0
1633010340000|2021-09-30 13:59:00|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1633010350000|2021-09-30 13:59:10|4315.49|4315.49|4315.87|4315.87|4315.99|4315.99|4315.49|4315.49|0
1632996290000|2021-09-30 10:04:50|4339.86|4339.86|4339.52|4339.52|4339.86|4339.86|4339.52|4339.52|0
1633010360000|2021-09-30 13:59:20|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1632996300000|2021-09-30 10:05:00|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1633010380000|2021-09-30 13:59:40|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1632996320000|2021-09-30 10:05:20|4341.87|4341.87|4343.11|4343.11|4343.11|4343.11|4341.87|4341.87|0
1633010390000|2021-09-30 13:59:50|4313.26|4313.26|4309.54|4309.54|4313.26|4313.26|4309.54|4309.54|0
1632996370000|2021-09-30 10:06:10|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1633010400000|2021-09-30 14:00:00|4309.42|4309.42|4310.4|4310.4|4310.4|4310.4|4309.16|4309.16|0
1632996400000|2021-09-30 10:06:40|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1633010410000|2021-09-30 14:00:10|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632996410000|2021-09-30 10:06:50|4341.57|4341.57|4340.33|4340.33|4341.57|4341.57|4340.33|4340.33|0
1633010420000|2021-09-30 14:00:20|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1632996420000|2021-09-30 10:07:00|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|0
1633010440000|2021-09-30 14:00:40|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1632996450000|2021-09-30 10:07:30|4340.25|4340.25|4340.12|4340.12|4340.25|4340.25|4340.12|4340.12|0
1633010450000|2021-09-30 14:00:50|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1633010490000|2021-09-30 14:01:30|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.67|4307.67|0
1632996480000|2021-09-30 10:08:00|4340.25|4340.25|4339.99|4339.99|4340.25|4340.25|4339.99|4339.99|0
1633010500000|2021-09-30 14:01:40|4307.92|4307.92|4307.54|4307.54|4307.92|4307.92|4307.54|4307.54|0
1632996500000|2021-09-30 10:08:20|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1633010520000|2021-09-30 14:02:00|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1632996570000|2021-09-30 10:09:30|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|0
1633010530000|2021-09-30 14:02:10|4309.29|4309.29|4309.8|4309.8|4309.8|4309.8|4309.29|4309.29|0
1632996590000|2021-09-30 10:09:50|4339.91|4339.91|4339.57|4339.57|4339.91|4339.91|4339.57|4339.57|0
1633010540000|2021-09-30 14:02:20|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1633010550000|2021-09-30 14:02:30|4308.43|4308.43|4307.07|4307.07|4308.43|4308.43|4307.07|4307.07|0
1633010560000|2021-09-30 14:02:40|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1633010570000|2021-09-30 14:02:50|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1633010580000|2021-09-30 14:03:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1632996600000|2021-09-30 10:10:00|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1633010600000|2021-09-30 14:03:20|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1633010640000|2021-09-30 14:04:00|4305.49|4305.49|4304.25|4304.25|4305.49|4305.49|4304.25|4304.25|0
1633010650000|2021-09-30 14:04:10|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1632996610000|2021-09-30 10:10:10|4340.25|4340.25|4340.42|4340.42|4340.59|4340.59|4340.25|4340.25|0
1633010670000|2021-09-30 14:04:30|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1632996620000|2021-09-30 10:10:20|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1633010690000|2021-09-30 14:04:50|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1632996750000|2021-09-30 10:12:30|4339.35|4339.35|4338.84|4338.84|4339.35|4339.35|4338.84|4338.84|0
1633010720000|2021-09-30 14:05:20|4303.01|4303.01|4302.88|4302.88|4303.01|4303.01|4302.88|4302.88|0
1632996800000|2021-09-30 10:13:20|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1633010730000|2021-09-30 14:05:30|4302.75|4302.75|4300.15|4300.15|4302.75|4302.75|4300.15|4300.15|0
1632996810000|2021-09-30 10:13:30|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1633010740000|2021-09-30 14:05:40|4300.02|4300.02|4298.78|4298.78|4300.02|4300.02|4298.66|4298.66|0
1632996830000|2021-09-30 10:13:50|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1633010750000|2021-09-30 14:05:50|4298.91|4298.91|4298.78|4298.78|4298.91|4298.91|4298.78|4298.78|0
1633010760000|2021-09-30 14:06:00|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1632996840000|2021-09-30 10:14:00|4334.74|4334.74|4335.35|4335.35|4335.35|4335.35|4334.11|4334.11|0
1633010770000|2021-09-30 14:06:10|4296.3|4296.3|4295.07|4295.07|4296.3|4296.3|4295.07|4295.07|0
1632996880000|2021-09-30 10:14:40|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1633010790000|2021-09-30 14:06:30|4294.81|4294.81|4294.94|4294.94|4294.94|4294.94|4294.81|4294.81|0
1632996900000|2021-09-30 10:15:00|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1633010800000|2021-09-30 14:06:40|4293.7|4293.7|4293.83|4293.83|4293.83|4293.83|4293.7|4293.7|0
1632996910000|2021-09-30 10:15:10|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1633010820000|2021-09-30 14:07:00|4295.07|4295.07|4294.94|4294.94|4295.07|4295.07|4294.94|4294.94|0
1632996940000|2021-09-30 10:15:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1633010830000|2021-09-30 14:07:10|4295.07|4295.07|4297.54|4297.54|4297.54|4297.54|4295.07|4295.07|0
1632997010000|2021-09-30 10:16:50|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1633010870000|2021-09-30 14:07:50|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1633010880000|2021-09-30 14:08:00|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|0
1633010900000|2021-09-30 14:08:20|4295.07|4295.07|4292.59|4292.59|4295.07|4295.07|4292.59|4292.59|0
1633010910000|2021-09-30 14:08:30|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1633010920000|2021-09-30 14:08:40|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1633010930000|2021-09-30 14:08:50|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1633010940000|2021-09-30 14:09:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1633010960000|2021-09-30 14:09:20|4291.52|4291.52|4293.27|4293.27|4293.27|4293.27|4291.52|4291.52|0
1632997020000|2021-09-30 10:17:00|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1633010970000|2021-09-30 14:09:30|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1633011000000|2021-09-30 14:10:00|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|0
1633011010000|2021-09-30 14:10:10|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1632997040000|2021-09-30 10:17:20|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1633011060000|2021-09-30 14:11:00|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1632997050000|2021-09-30 10:17:30|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1633011070000|2021-09-30 14:11:10|4292.58|4292.58|4292.84|4292.84|4292.84|4292.84|4292.58|4292.58|0
1632997120000|2021-09-30 10:18:40|4333.12|4333.12|4333.63|4333.63|4333.63|4333.63|4333.12|4333.12|0
1633011080000|2021-09-30 14:11:20|4292.71|4292.71|4292.45|4292.45|4292.71|4292.71|4292.45|4292.45|0
1632997150000|2021-09-30 10:19:10|4333.5|4333.5|4333.55|4333.55|4333.55|4333.55|4333.38|4333.38|0
1633011120000|2021-09-30 14:12:00|4293.69|4293.69|4294.93|4294.93|4294.93|4294.93|4293.69|4293.69|0
1632997160000|2021-09-30 10:19:20|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1633011130000|2021-09-30 14:12:10|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1632997170000|2021-09-30 10:19:30|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|0
1633011150000|2021-09-30 14:12:30|4296|4296|4296|4296|4296|4296|4296|4296|0
1633011260000|2021-09-30 14:14:20|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1632997200000|2021-09-30 10:20:00|4334.83|4334.83|4332.35|4332.35|4334.83|4334.83|4332.35|4332.35|0
1633011290000|2021-09-30 14:14:50|4296|4296|4294.76|4294.76|4296|4296|4294.76|4294.76|0
1632997250000|2021-09-30 10:20:50|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1632997300000|2021-09-30 10:21:40|4337.43|4337.43|4337.56|4337.56|4337.56|4337.56|4337.43|4337.43|0
1633011300000|2021-09-30 14:15:00|4294.64|4294.64|4292.67|4292.67|4294.64|4294.64|4292.67|4292.67|0
1632997310000|2021-09-30 10:21:50|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1633011310000|2021-09-30 14:15:10|4291.43|4291.43|4291.31|4291.31|4291.43|4291.43|4291.31|4291.31|0
1632997320000|2021-09-30 10:22:00|4337.43|4337.43|4333.72|4333.72|4337.43|4337.43|4333.72|4333.72|0
1633011320000|2021-09-30 14:15:20|4291.05|4291.05|4290.92|4290.92|4291.05|4291.05|4290.92|4290.92|0
1632997330000|2021-09-30 10:22:10|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1633011340000|2021-09-30 14:15:40|4291.05|4291.05|4290.92|4290.92|4291.05|4291.05|4290.92|4290.92|0
1632997360000|2021-09-30 10:22:40|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1633011350000|2021-09-30 14:15:50|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1632997420000|2021-09-30 10:23:40|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1633011360000|2021-09-30 14:16:00|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1632997450000|2021-09-30 10:24:10|4330.25|4330.25|4329.91|4329.91|4330.25|4330.25|4329.91|4329.91|0
1633011380000|2021-09-30 14:16:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1632997520000|2021-09-30 10:25:20|4329.78|4329.78|4329.66|4329.66|4329.78|4329.78|4329.66|4329.66|0
1633011410000|2021-09-30 14:16:50|4292.67|4292.67|4295.15|4295.15|4295.15|4295.15|4292.67|4292.67|0
1632997560000|2021-09-30 10:26:00|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1633011420000|2021-09-30 14:17:00|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1633011430000|2021-09-30 14:17:10|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1633011440000|2021-09-30 14:17:20|4292.54|4292.54|4292.42|4292.42|4292.54|4292.54|4292.42|4292.42|0
1633011480000|2021-09-30 14:18:00|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1633011520000|2021-09-30 14:18:40|4292.84|4292.84|4292.71|4292.71|4292.84|4292.84|4292.71|4292.71|0
1632997590000|2021-09-30 10:26:30|4328.67|4328.67|4328.55|4328.55|4328.67|4328.67|4328.55|4328.55|0
1633011530000|2021-09-30 14:18:50|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|0
1632997620000|2021-09-30 10:27:00|4327.31|4327.31|4326.07|4326.07|4327.31|4327.31|4326.07|4326.07|0
1633011540000|2021-09-30 14:19:00|4293.78|4293.78|4293.53|4293.53|4293.78|4293.78|4293.53|4293.53|0
1632997650000|2021-09-30 10:27:30|4325.81|4325.81|4325.69|4325.69|4325.81|4325.81|4325.69|4325.69|0
1633011560000|2021-09-30 14:19:20|4293.78|4293.78|4294.9|4294.9|4295.02|4295.02|4293.78|4293.78|0
1632997670000|2021-09-30 10:27:50|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1633011590000|2021-09-30 14:19:50|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1632997690000|2021-09-30 10:28:10|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|0
1633011600000|2021-09-30 14:20:00|4297.37|4297.37|4294.9|4294.9|4297.37|4297.37|4294.9|4294.9|0
1632997740000|2021-09-30 10:29:00|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1633011610000|2021-09-30 14:20:10|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1632997750000|2021-09-30 10:29:10|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|0
1633011620000|2021-09-30 14:20:20|4296.26|4296.26|4296.14|4296.14|4296.26|4296.26|4296.14|4296.14|0
1632997760000|2021-09-30 10:29:20|4325.39|4325.39|4325.52|4325.52|4325.52|4325.52|4324.28|4324.28|0
1633011630000|2021-09-30 14:20:30|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1632997790000|2021-09-30 10:29:50|4326.76|4326.76|4326.88|4326.88|4326.88|4326.88|4326.76|4326.76|0
1633011650000|2021-09-30 14:20:50|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1633011660000|2021-09-30 14:21:00|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1632997810000|2021-09-30 10:30:10|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1633011670000|2021-09-30 14:21:10|4293.4|4293.4|4289.69|4289.69|4293.4|4293.4|4289.69|4289.69|0
1632997840000|2021-09-30 10:30:40|4325.9|4325.9|4324.66|4324.66|4325.9|4325.9|4324.66|4324.66|0
1633011680000|2021-09-30 14:21:20|4289.56|4289.56|4289.3|4289.3|4289.56|4289.56|4289.3|4289.3|0
1632997860000|2021-09-30 10:31:00|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1633011710000|2021-09-30 14:21:50|4288.07|4288.07|4289.3|4289.3|4289.3|4289.3|4288.07|4288.07|0
1632997880000|2021-09-30 10:31:20|4323.04|4323.04|4322.28|4322.28|4323.04|4323.04|4322.28|4322.28|0
1633011730000|2021-09-30 14:22:10|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1632997970000|2021-09-30 10:32:50|4323.52|4323.52|4323.9|4323.9|4323.9|4323.9|4323.52|4323.52|0
1633011740000|2021-09-30 14:22:20|4286.83|4286.83|4285.59|4285.59|4286.83|4286.83|4285.59|4285.59|0
1632997980000|2021-09-30 10:33:00|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1633011760000|2021-09-30 14:22:40|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1632998000000|2021-09-30 10:33:20|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|0
1633011770000|2021-09-30 14:22:50|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1632998010000|2021-09-30 10:33:30|4324.88|4324.88|4325.01|4325.01|4325.01|4325.01|4324.88|4324.88|0
1633011780000|2021-09-30 14:23:00|4282.94|4282.94|4285.04|4285.04|4286.27|4286.27|4282.56|4282.56|0
1632998020000|2021-09-30 10:33:40|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1633011800000|2021-09-30 14:23:20|4283.8|4283.8|4281.32|4281.32|4283.8|4283.8|4281.32|4281.32|0
1632998090000|2021-09-30 10:34:50|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1633011810000|2021-09-30 14:23:30|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|0
1633011830000|2021-09-30 14:23:50|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1632998100000|2021-09-30 10:35:00|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1633011840000|2021-09-30 14:24:00|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1632998120000|2021-09-30 10:35:20|4325.87|4325.87|4327.23|4327.23|4327.23|4327.23|4325.87|4325.87|0
1633011880000|2021-09-30 14:24:40|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1632998170000|2021-09-30 10:36:10|4330.95|4330.95|4329.71|4329.71|4330.95|4330.95|4329.71|4329.71|0
1633011890000|2021-09-30 14:24:50|4283.67|4283.67|4281.54|4281.54|4283.67|4283.67|4281.54|4281.54|0
1632998180000|2021-09-30 10:36:20|4329.46|4329.46|4329.33|4329.33|4329.46|4329.46|4329.08|4329.08|0
1633011900000|2021-09-30 14:25:00|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|0
1632998220000|2021-09-30 10:37:00|4328.09|4328.09|4327.84|4327.84|4328.09|4328.09|4327.84|4327.84|0
1633011930000|2021-09-30 14:25:30|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|0
1632998230000|2021-09-30 10:37:10|4327.71|4327.71|4327.07|4327.07|4327.71|4327.71|4327.07|4327.07|0
1633011940000|2021-09-30 14:25:40|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1633011950000|2021-09-30 14:25:50|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1633011960000|2021-09-30 14:26:00|4281.03|4281.03|4281.29|4281.29|4281.29|4281.29|4281.03|4281.03|0
1632998240000|2021-09-30 10:37:20|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1633011970000|2021-09-30 14:26:10|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1633011980000|2021-09-30 14:26:20|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|0
1632998280000|2021-09-30 10:38:00|4328.06|4328.06|4327.07|4327.07|4328.06|4328.06|4326.95|4326.95|0
1633011990000|2021-09-30 14:26:30|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1632998300000|2021-09-30 10:38:20|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1633012000000|2021-09-30 14:26:40|4286.37|4286.37|4283.89|4283.89|4286.37|4286.37|4283.89|4283.89|0
1632998320000|2021-09-30 10:38:40|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1633012010000|2021-09-30 14:26:50|4282.65|4282.65|4281.29|4281.29|4282.65|4282.65|4281.16|4281.16|0
1632998330000|2021-09-30 10:38:50|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1633012020000|2021-09-30 14:27:00|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1632998370000|2021-09-30 10:39:30|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1633012040000|2021-09-30 14:27:20|4283.89|4283.89|4286.84|4286.84|4286.84|4286.84|4283.89|4283.89|0
1632998380000|2021-09-30 10:39:40|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1633012050000|2021-09-30 14:27:30|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1632998420000|2021-09-30 10:40:20|4330.06|4330.06|4328.82|4328.82|4330.06|4330.06|4328.82|4328.82|0
1633012070000|2021-09-30 14:27:50|4286.97|4286.97|4286.71|4286.71|4286.97|4286.97|4286.71|4286.71|0
1632998430000|2021-09-30 10:40:30|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1633012080000|2021-09-30 14:28:00|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1632998520000|2021-09-30 10:42:00|4329.68|4329.68|4329.21|4329.21|4329.68|4329.68|4329.04|4329.04|0
1633012100000|2021-09-30 14:28:20|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1632998540000|2021-09-30 10:42:20|4329.34|4329.34|4329.46|4329.46|4329.59|4329.59|4329.34|4329.34|0
1633012120000|2021-09-30 14:28:40|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1632998610000|2021-09-30 10:43:30|4331.81|4331.81|4330.58|4330.58|4331.81|4331.81|4330.58|4330.58|0
1633012130000|2021-09-30 14:28:50|4290.56|4290.56|4291.8|4291.8|4291.8|4291.8|4290.56|4290.56|0
1632998620000|2021-09-30 10:43:40|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1633012150000|2021-09-30 14:29:10|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.41|4291.41|0
1632998660000|2021-09-30 10:44:20|4330.32|4330.32|4330.07|4330.07|4330.32|4330.32|4330.07|4330.07|0
1633012190000|2021-09-30 14:29:50|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|0
1632998690000|2021-09-30 10:44:50|4329.69|4329.69|4329.81|4329.81|4329.81|4329.81|4329.69|4329.69|0
1633012200000|2021-09-30 14:30:00|4291.16|4291.16|4291.12|4291.12|4291.16|4291.16|4290.86|4290.86|0
1632998710000|2021-09-30 10:45:10|4329.94|4329.94|4330.07|4330.07|4330.07|4330.07|4329.94|4329.94|0
1633012210000|2021-09-30 14:30:10|4292.36|4292.36|4290.99|4290.99|4292.36|4292.36|4290.99|4290.99|0
1632998740000|2021-09-30 10:45:40|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1633012230000|2021-09-30 14:30:30|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1632998780000|2021-09-30 10:46:20|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1633012240000|2021-09-30 14:30:40|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1632998830000|2021-09-30 10:47:10|4331.05|4331.05|4330.93|4330.93|4331.05|4331.05|4330.93|4330.93|0
1633012260000|2021-09-30 14:31:00|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1632998860000|2021-09-30 10:47:40|4332.16|4332.16|4332.33|4332.33|4332.33|4332.33|4332.16|4332.16|0
1633012280000|2021-09-30 14:31:20|4288.13|4288.13|4286.89|4286.89|4288.13|4288.13|4286.89|4286.89|0
1632998900000|2021-09-30 10:48:20|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1633012290000|2021-09-30 14:31:30|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1632998930000|2021-09-30 10:48:50|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1633012300000|2021-09-30 14:31:40|4284.41|4284.41|4284.41|4284.41|4285.65|4285.65|4284.41|4284.41|0
1632998940000|2021-09-30 10:49:00|4332.33|4332.33|4332.46|4332.46|4332.46|4332.46|4332.33|4332.33|0
1633012310000|2021-09-30 14:31:50|4285.65|4285.65|4288.51|4288.51|4288.51|4288.51|4285.65|4285.65|0
1632998960000|2021-09-30 10:49:20|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1633012320000|2021-09-30 14:32:00|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632999020000|2021-09-30 10:50:20|4332.72|4332.72|4333.4|4333.4|4333.4|4333.4|4332.72|4332.72|0
1633012340000|2021-09-30 14:32:20|4288.21|4288.21|4290.69|4290.69|4290.69|4290.69|4288.21|4288.21|0
1632999080000|2021-09-30 10:51:20|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|0
1633012360000|2021-09-30 14:32:40|4289.45|4289.45|4288.21|4288.21|4289.45|4289.45|4288.21|4288.21|0
1632999100000|2021-09-30 10:51:40|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1633012380000|2021-09-30 14:33:00|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632999120000|2021-09-30 10:52:00|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1633012400000|2021-09-30 14:33:20|4289.58|4289.58|4290.82|4290.82|4290.82|4290.82|4289.58|4289.58|0
1632999130000|2021-09-30 10:52:10|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|0
1633012410000|2021-09-30 14:33:30|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1632999180000|2021-09-30 10:53:00|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1633012420000|2021-09-30 14:33:40|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1632999250000|2021-09-30 10:54:10|4331.31|4331.31|4331.06|4331.06|4331.31|4331.31|4331.06|4331.06|0
1633012430000|2021-09-30 14:33:50|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1632999270000|2021-09-30 10:54:30|4329.82|4329.82|4328.58|4328.58|4329.82|4329.82|4328.58|4328.58|0
1633012440000|2021-09-30 14:34:00|4291.07|4291.07|4291.07|4291.07|4292.31|4292.31|4291.07|4291.07|0
1632999280000|2021-09-30 10:54:40|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1633012450000|2021-09-30 14:34:10|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1632999300000|2021-09-30 10:55:00|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1633012480000|2021-09-30 14:34:40|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1632999310000|2021-09-30 10:55:10|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1633012500000|2021-09-30 14:35:00|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1632999320000|2021-09-30 10:55:20|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1633012530000|2021-09-30 14:35:30|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|0
1632999330000|2021-09-30 10:55:30|4329.95|4329.95|4329.69|4329.69|4329.95|4329.95|4329.69|4329.69|0
1633012550000|2021-09-30 14:35:50|4288.47|4288.47|4288.47|4288.47|4288.64|4288.64|4288.47|4288.47|0
1633012560000|2021-09-30 14:36:00|4288.64|4288.64|4288.98|4288.98|4288.98|4288.98|4288.64|4288.64|0
1632999340000|2021-09-30 10:55:40|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1633012570000|2021-09-30 14:36:10|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1633012580000|2021-09-30 14:36:20|4287.62|4287.62|4286.12|4286.12|4287.62|4287.62|4286.12|4286.12|0
1632999360000|2021-09-30 10:56:00|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1633012600000|2021-09-30 14:36:40|4286.38|4286.38|4287.49|4287.49|4287.62|4287.62|4286.38|4286.38|0
1632999370000|2021-09-30 10:56:10|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1633012630000|2021-09-30 14:37:10|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1632999390000|2021-09-30 10:56:30|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1633012670000|2021-09-30 14:37:50|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632999400000|2021-09-30 10:56:40|4328.33|4328.33|4327.09|4327.09|4328.33|4328.33|4327.09|4327.09|0
1633012720000|2021-09-30 14:38:40|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1632999460000|2021-09-30 10:57:40|4328.33|4328.33|4327.44|4327.44|4328.33|4328.33|4327.44|4327.44|0
1633012760000|2021-09-30 14:39:20|4286.12|4286.12|4288.73|4288.73|4288.73|4288.73|4286.12|4286.12|0
1632999510000|2021-09-30 10:58:30|4327.27|4327.27|4327.01|4327.01|4327.27|4327.27|4327.01|4327.01|0
1633012770000|2021-09-30 14:39:30|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1632999560000|2021-09-30 10:59:20|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1633012800000|2021-09-30 14:40:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1632999580000|2021-09-30 10:59:40|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1633012810000|2021-09-30 14:40:10|4287.24|4287.24|4285.74|4285.74|4287.24|4287.24|4285.74|4285.74|0
1632999590000|2021-09-30 10:59:50|4323.3|4323.3|4323.17|4323.17|4323.3|4323.3|4323.17|4323.17|0
1633012820000|2021-09-30 14:40:20|4285.62|4285.62|4285.49|4285.49|4285.62|4285.62|4285.49|4285.49|0
1632999600000|2021-09-30 11:00:00|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1633012840000|2021-09-30 14:40:40|4284.25|4284.25|4283.7|4283.7|4284.25|4284.25|4283.7|4283.7|0
1632999630000|2021-09-30 11:00:30|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1633012850000|2021-09-30 14:40:50|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1632999660000|2021-09-30 11:01:00|4324.54|4324.54|4325.77|4325.77|4325.77|4325.77|4324.54|4324.54|0
1633012880000|2021-09-30 14:41:20|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1632999720000|2021-09-30 11:02:00|4325.52|4325.52|4323.04|4323.04|4325.52|4325.52|4323.04|4323.04|0
1633012890000|2021-09-30 14:41:30|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1632999750000|2021-09-30 11:02:30|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1633012900000|2021-09-30 14:41:40|4283.95|4283.95|4283.83|4283.83|4283.95|4283.95|4283.83|4283.83|0
1632999760000|2021-09-30 11:02:40|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1633012920000|2021-09-30 14:42:00|4283.95|4283.95|4285.02|4285.02|4285.02|4285.02|4283.78|4283.78|0
1632999810000|2021-09-30 11:03:30|4321.55|4321.55|4321.04|4321.04|4321.55|4321.55|4321.04|4321.04|0
1633012970000|2021-09-30 14:42:50|4285.27|4285.27|4284.16|4284.16|4285.4|4285.4|4284.16|4284.16|0
1632999820000|2021-09-30 11:03:40|4321.17|4321.17|4321.55|4321.55|4321.55|4321.55|4321.17|4321.17|0
1633012980000|2021-09-30 14:43:00|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|0
1632999830000|2021-09-30 11:03:50|4321.29|4321.29|4321.17|4321.17|4321.29|4321.29|4321.17|4321.17|0
1633012990000|2021-09-30 14:43:10|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1632999840000|2021-09-30 11:04:00|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1633013000000|2021-09-30 14:43:20|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1632999850000|2021-09-30 11:04:10|4319.67|4319.67|4319.55|4319.55|4319.67|4319.67|4319.55|4319.55|0
1633013020000|2021-09-30 14:43:40|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1632999870000|2021-09-30 11:04:30|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1633013050000|2021-09-30 14:44:10|4284.16|4284.16|4284.29|4284.29|4284.42|4284.42|4284.16|4284.16|0
1632999880000|2021-09-30 11:04:40|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1633013090000|2021-09-30 14:44:50|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1632999910000|2021-09-30 11:05:10|4316.94|4316.94|4316.77|4316.77|4316.94|4316.94|4316.77|4316.77|0
1633013110000|2021-09-30 14:45:10|4282.8|4282.8|4282.41|4282.41|4282.8|4282.8|4282.41|4282.41|0
1632999940000|2021-09-30 11:05:40|4316.39|4316.39|4317.63|4317.63|4317.63|4317.63|4316.39|4316.39|0
1633013130000|2021-09-30 14:45:30|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|0
1632999960000|2021-09-30 11:06:00|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1633013150000|2021-09-30 14:45:50|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|0
1632999970000|2021-09-30 11:06:10|4319|4319|4318.87|4318.87|4319|4319|4318.87|4318.87|0
1633013170000|2021-09-30 14:46:10|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|0
1632999980000|2021-09-30 11:06:20|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1633013230000|2021-09-30 14:47:10|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1633000020000|2021-09-30 11:07:00|4318.23|4318.23|4318.1|4318.1|4318.23|4318.23|4318.1|4318.1|0
1633013270000|2021-09-30 14:47:50|4285.15|4285.15|4285.27|4285.27|4285.27|4285.27|4285.15|4285.15|0
1633000030000|2021-09-30 11:07:10|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1633013280000|2021-09-30 14:48:00|4285.4|4285.4|4285.65|4285.65|4285.65|4285.65|4285.4|4285.4|0
1633013300000|2021-09-30 14:48:20|4286.89|4286.89|4288.13|4288.13|4288.13|4288.13|4286.89|4286.89|0
1633000040000|2021-09-30 11:07:20|4319.59|4319.59|4319.21|4319.21|4319.59|4319.59|4319.21|4319.21|0
1633013310000|2021-09-30 14:48:30|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4288.13|4288.13|0
1633013320000|2021-09-30 14:48:40|4289.25|4289.25|4289.25|4289.25|4289.63|4289.63|4289.25|4289.25|0
1633013330000|2021-09-30 14:48:50|4289.12|4289.12|4287.88|4287.88|4289.12|4289.12|4287.88|4287.88|0
1633000050000|2021-09-30 11:07:30|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1633013340000|2021-09-30 14:49:00|4288.01|4288.01|4287.88|4287.88|4288.01|4288.01|4287.88|4287.88|0
1633000080000|2021-09-30 11:08:00|4320.2|4320.2|4320.32|4320.32|4320.32|4320.32|4320.2|4320.2|0
1633013360000|2021-09-30 14:49:20|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1633000090000|2021-09-30 11:08:10|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1633013380000|2021-09-30 14:49:40|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|0
1633000120000|2021-09-30 11:08:40|4320.83|4320.83|4322.07|4322.07|4322.07|4322.07|4320.83|4320.83|0
1633013400000|2021-09-30 14:50:00|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1633000140000|2021-09-30 11:09:00|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1633013420000|2021-09-30 14:50:20|4286|4286|4285.88|4285.88|4286|4286|4285.88|4285.88|0
1633013480000|2021-09-30 14:51:20|4285.75|4285.75|4285.62|4285.62|4285.75|4285.75|4285.62|4285.62|0
1633000200000|2021-09-30 11:10:00|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1633013520000|2021-09-30 14:52:00|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1633000210000|2021-09-30 11:10:10|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1633013530000|2021-09-30 14:52:10|4286.74|4286.74|4286.61|4286.61|4286.74|4286.74|4286.48|4286.48|0
1633000240000|2021-09-30 11:10:40|4322.54|4322.54|4322.41|4322.41|4322.54|4322.54|4322.41|4322.41|0
1633013560000|2021-09-30 14:52:40|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1633000260000|2021-09-30 11:11:00|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1633013570000|2021-09-30 14:52:50|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1633000300000|2021-09-30 11:11:40|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1633013580000|2021-09-30 14:53:00|4287.3|4287.3|4287.42|4287.42|4287.42|4287.42|4287.3|4287.3|0
1633000310000|2021-09-30 11:11:50|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1633013590000|2021-09-30 14:53:10|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1633000320000|2021-09-30 11:12:00|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1633013600000|2021-09-30 14:53:20|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1633000370000|2021-09-30 11:12:50|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1633013610000|2021-09-30 14:53:30|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1633013620000|2021-09-30 14:53:40|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1633000410000|2021-09-30 11:13:30|4322.41|4322.41|4322.15|4322.15|4322.41|4322.41|4322.15|4322.15|0
1633013630000|2021-09-30 14:53:50|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633000440000|2021-09-30 11:14:00|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1633013640000|2021-09-30 14:54:00|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1633000490000|2021-09-30 11:14:50|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|0
1633013650000|2021-09-30 14:54:10|4288.16|4288.16|4288.03|4288.03|4288.16|4288.16|4288.03|4288.03|0
1633013710000|2021-09-30 14:55:10|4287.9|4287.9|4289.14|4289.14|4289.14|4289.14|4287.9|4287.9|0
1633013810000|2021-09-30 14:56:50|4289.39|4289.39|4289.52|4289.52|4289.52|4289.52|4289.39|4289.39|0
1633013860000|2021-09-30 14:57:40|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633000510000|2021-09-30 11:15:10|4324.41|4324.41|4321.42|4321.42|4324.41|4324.41|4321.42|4321.42|0
1633013870000|2021-09-30 14:57:50|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1633013880000|2021-09-30 14:58:00|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633013910000|2021-09-30 14:58:30|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1633013960000|2021-09-30 14:59:20|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633014000000|2021-09-30 15:00:00|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1633014010000|2021-09-30 15:00:10|4286.92|4286.92|4284.44|4284.44|4286.92|4286.92|4284.44|4284.44|0
1633014030000|2021-09-30 15:00:30|4284.31|4284.31|4284.06|4284.06|4284.31|4284.31|4284.06|4284.06|0
1633000530000|2021-09-30 11:15:30|4321.68|4321.68|4321.8|4321.8|4321.8|4321.8|4321.68|4321.68|0
1633014040000|2021-09-30 15:00:40|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1633014070000|2021-09-30 15:01:10|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1633014080000|2021-09-30 15:01:20|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1633000580000|2021-09-30 11:16:20|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1633014100000|2021-09-30 15:01:40|4282.56|4282.56|4282.94|4282.94|4282.94|4282.94|4282.56|4282.56|0
1633000620000|2021-09-30 11:17:00|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1633014120000|2021-09-30 15:02:00|4285.42|4285.42|4286.92|4286.92|4286.92|4286.92|4285.42|4285.42|0
1633014130000|2021-09-30 15:02:10|4288.16|4288.16|4286.79|4286.79|4288.16|4288.16|4286.79|4286.79|0
1633014150000|2021-09-30 15:02:30|4286.44|4286.44|4287.68|4287.68|4287.68|4287.68|4286.44|4286.44|0
1633014160000|2021-09-30 15:02:40|4287.81|4287.81|4287.94|4287.94|4287.94|4287.94|4287.81|4287.81|0
1633014180000|2021-09-30 15:03:00|4288.19|4288.19|4289.43|4289.43|4289.43|4289.43|4288.19|4288.19|0
1633000670000|2021-09-30 11:17:50|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1633014210000|2021-09-30 15:03:30|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1633000680000|2021-09-30 11:18:00|4319.96|4319.96|4318.34|4318.34|4319.96|4319.96|4318.34|4318.34|0
1633014240000|2021-09-30 15:04:00|4289.48|4289.48|4290.89|4290.89|4290.89|4290.89|4289.48|4289.48|0
1633000690000|2021-09-30 11:18:10|4317.1|4317.1|4314.62|4314.62|4317.1|4317.1|4314.62|4314.62|0
1633014260000|2021-09-30 15:04:20|4291.27|4291.27|4292.16|4292.16|4292.16|4292.16|4291.27|4291.27|0
1633000760000|2021-09-30 11:19:20|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1633014310000|2021-09-30 15:05:10|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1633000800000|2021-09-30 11:20:00|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|0
1633014330000|2021-09-30 15:05:30|4292.07|4292.07|4292.2|4292.2|4292.2|4292.2|4292.07|4292.07|0
1633000880000|2021-09-30 11:21:20|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1633014350000|2021-09-30 15:05:50|4292.71|4292.71|4293.95|4293.95|4293.95|4293.95|4292.71|4292.71|0
1633000920000|2021-09-30 11:22:00|4316.21|4316.21|4316.46|4316.46|4316.46|4316.46|4316.21|4316.21|0
1633014390000|2021-09-30 15:06:30|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|0
1633000970000|2021-09-30 11:22:50|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1633014410000|2021-09-30 15:06:50|4293.95|4293.95|4294.71|4294.71|4294.71|4294.71|4293.95|4293.95|0
1633000980000|2021-09-30 11:23:00|4316.97|4316.97|4315.98|4315.98|4318.21|4318.21|4315.73|4315.73|0
1633014420000|2021-09-30 15:07:00|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1633001000000|2021-09-30 11:23:20|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|0
1633014430000|2021-09-30 15:07:10|4296.12|4296.12|4296.5|4296.5|4296.63|4296.63|4296.12|4296.12|0
1633001020000|2021-09-30 11:23:40|4319.19|4319.19|4320.43|4320.43|4320.43|4320.43|4319.19|4319.19|0
1633014440000|2021-09-30 15:07:20|4296.12|4296.12|4296.25|4296.25|4296.25|4296.25|4296.12|4296.12|0
1633001060000|2021-09-30 11:24:20|4321.67|4321.67|4321.42|4321.42|4321.67|4321.67|4321.42|4321.42|0
1633014470000|2021-09-30 15:07:50|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1633014480000|2021-09-30 15:08:00|4296.29|4296.29|4296.03|4296.03|4296.29|4296.29|4296.03|4296.03|0
1633001100000|2021-09-30 11:25:00|4322.31|4322.31|4322.43|4322.43|4322.81|4322.81|4322.31|4322.31|0
1633014490000|2021-09-30 15:08:10|4295.65|4295.65|4295.4|4295.4|4295.65|4295.65|4295.4|4295.4|0
1633001110000|2021-09-30 11:25:10|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1633014500000|2021-09-30 15:08:20|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1633001150000|2021-09-30 11:25:50|4322.43|4322.43|4322.31|4322.31|4322.56|4322.56|4322.31|4322.31|0
1633014530000|2021-09-30 15:08:50|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1633001170000|2021-09-30 11:26:10|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1633014540000|2021-09-30 15:09:00|4294.03|4294.03|4293.91|4293.91|4294.03|4294.03|4293.91|4293.91|0
1633001190000|2021-09-30 11:26:30|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1633001280000|2021-09-30 11:28:00|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1633014600000|2021-09-30 15:10:00|4294.03|4294.03|4294.16|4294.16|4294.16|4294.16|4294.03|4294.03|0
1633001290000|2021-09-30 11:28:10|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1633014610000|2021-09-30 15:10:10|4294.29|4294.29|4293.18|4293.18|4294.41|4294.41|4293.18|4293.18|0
1633001350000|2021-09-30 11:29:10|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1633014620000|2021-09-30 15:10:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1633001400000|2021-09-30 11:30:00|4322.91|4322.91|4323.04|4323.04|4323.04|4323.04|4322.91|4322.91|0
1633014630000|2021-09-30 15:10:30|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1633001420000|2021-09-30 11:30:20|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1633014640000|2021-09-30 15:10:40|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1633001450000|2021-09-30 11:30:50|4322.96|4322.96|4322.57|4322.57|4322.96|4322.96|4322.57|4322.57|0
1633014680000|2021-09-30 15:11:20|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1633001460000|2021-09-30 11:31:00|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1633014700000|2021-09-30 15:11:40|4294.12|4294.12|4294.24|4294.24|4294.24|4294.24|4294.12|4294.12|0
1633001470000|2021-09-30 11:31:10|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1633014710000|2021-09-30 15:11:50|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1633001510000|2021-09-30 11:31:50|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1633014730000|2021-09-30 15:12:10|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1633001550000|2021-09-30 11:32:30|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1633014740000|2021-09-30 15:12:20|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1633001560000|2021-09-30 11:32:40|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1633014770000|2021-09-30 15:12:50|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1633001580000|2021-09-30 11:33:00|4323.81|4323.81|4325.05|4325.05|4325.05|4325.05|4323.81|4323.81|0
1633014780000|2021-09-30 15:13:00|4293.05|4293.05|4291.94|4291.94|4293.05|4293.05|4291.81|4291.81|0
1633001590000|2021-09-30 11:33:10|4326.29|4326.29|4323.81|4323.81|4326.29|4326.29|4323.81|4323.81|0
1633014790000|2021-09-30 15:13:10|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1633001610000|2021-09-30 11:33:30|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|0
1633014800000|2021-09-30 15:13:20|4291.81|4291.81|4291.68|4291.68|4291.81|4291.81|4291.68|4291.68|0
1633001660000|2021-09-30 11:34:20|4325.18|4325.18|4325.31|4325.31|4325.31|4325.31|4325.18|4325.18|0
1633014810000|2021-09-30 15:13:30|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1633001690000|2021-09-30 11:34:50|4322.83|4322.83|4319.11|4319.11|4322.83|4322.83|4319.11|4319.11|0
1633014840000|2021-09-30 15:14:00|4290.62|4290.62|4289.38|4289.38|4290.62|4290.62|4289.38|4289.38|0
1633001700000|2021-09-30 11:35:00|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1633014850000|2021-09-30 15:14:10|4289.51|4289.51|4289.76|4289.76|4289.76|4289.76|4289.51|4289.51|0
1633001710000|2021-09-30 11:35:10|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1633014880000|2021-09-30 15:14:40|4289.93|4289.93|4289.68|4289.68|4289.93|4289.93|4289.68|4289.68|0
1633001720000|2021-09-30 11:35:20|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1633014920000|2021-09-30 15:15:20|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1633001760000|2021-09-30 11:36:00|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1633014950000|2021-09-30 15:15:50|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1633001780000|2021-09-30 11:36:20|4318.69|4318.69|4318.47|4318.47|4318.69|4318.69|4318.35|4318.35|0
1633015000000|2021-09-30 15:16:40|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1633001790000|2021-09-30 11:36:30|4318.81|4318.81|4320.22|4320.22|4320.22|4320.22|4317.75|4317.75|0
1633015020000|2021-09-30 15:17:00|4289.38|4289.38|4288.14|4288.14|4289.38|4289.38|4288.14|4288.14|0
1633001820000|2021-09-30 11:37:00|4320.05|4320.05|4317.57|4317.57|4320.05|4320.05|4317.57|4317.57|0
1633015040000|2021-09-30 15:17:20|4288.39|4288.39|4290.01|4290.01|4290.01|4290.01|4288.39|4288.39|0
1633001830000|2021-09-30 11:37:10|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1633015050000|2021-09-30 15:17:30|4290.14|4290.14|4291.08|4291.08|4291.08|4291.08|4289.84|4289.84|0
1633001860000|2021-09-30 11:37:40|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1633015070000|2021-09-30 15:17:50|4291.21|4291.21|4291.08|4291.08|4291.21|4291.21|4291.08|4291.08|0
1633001910000|2021-09-30 11:38:30|4317.66|4317.66|4314.93|4314.93|4317.66|4317.66|4314.93|4314.93|0
1633015080000|2021-09-30 15:18:00|4291.21|4291.21|4290.95|4290.95|4291.21|4291.21|4290.95|4290.95|0
1633001920000|2021-09-30 11:38:40|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1633015100000|2021-09-30 15:18:20|4290.83|4290.83|4290.95|4290.95|4290.95|4290.95|4290.83|4290.83|0
1633001940000|2021-09-30 11:39:00|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1633015130000|2021-09-30 15:18:50|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1633001950000|2021-09-30 11:39:10|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1633015140000|2021-09-30 15:19:00|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1633015180000|2021-09-30 15:19:40|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1633002020000|2021-09-30 11:40:20|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1633015190000|2021-09-30 15:19:50|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1633002040000|2021-09-30 11:40:40|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1633015200000|2021-09-30 15:20:00|4292.32|4292.32|4293.08|4293.08|4293.34|4293.34|4292.32|4292.32|0
1633002090000|2021-09-30 11:41:30|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1633015210000|2021-09-30 15:20:10|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1633002100000|2021-09-30 11:41:40|4316.81|4316.81|4316.68|4316.68|4316.81|4316.81|4316.68|4316.68|0
1633015220000|2021-09-30 15:20:20|4291.72|4291.72|4290.48|4290.48|4291.72|4291.72|4290.48|4290.48|0
1633002120000|2021-09-30 11:42:00|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1633015230000|2021-09-30 15:20:30|4290.35|4290.35|4290.48|4290.48|4290.6|4290.6|4290.35|4290.35|0
1633002160000|2021-09-30 11:42:40|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1633015240000|2021-09-30 15:20:40|4290.35|4290.35|4290.1|4290.1|4290.35|4290.35|4290.1|4290.1|0
1633002180000|2021-09-30 11:43:00|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1633015260000|2021-09-30 15:21:00|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1633002200000|2021-09-30 11:43:20|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1633015270000|2021-09-30 15:21:10|4290.22|4290.22|4293.08|4293.08|4293.08|4293.08|4290.22|4290.22|0
1633015280000|2021-09-30 15:21:20|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1633015290000|2021-09-30 15:21:30|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1633002220000|2021-09-30 11:43:40|4314.93|4314.93|4313.69|4313.69|4314.93|4314.93|4313.69|4313.69|0
1633015300000|2021-09-30 15:21:40|4294.24|4294.24|4295.48|4295.48|4295.48|4295.48|4294.24|4294.24|0
1633015310000|2021-09-30 15:21:50|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1633002280000|2021-09-30 11:44:40|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|0
1633015320000|2021-09-30 15:22:00|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1633002290000|2021-09-30 11:44:50|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1633015330000|2021-09-30 15:22:10|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1633015340000|2021-09-30 15:22:20|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1633015360000|2021-09-30 15:22:40|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1633002320000|2021-09-30 11:45:20|4316.04|4316.04|4315.79|4315.79|4316.04|4316.04|4315.79|4315.79|0
1633015380000|2021-09-30 15:23:00|4296.84|4296.84|4296.89|4296.89|4297.02|4297.02|4296.84|4296.84|0
1633002330000|2021-09-30 11:45:30|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1633015440000|2021-09-30 15:24:00|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1633002360000|2021-09-30 11:46:00|4315.54|4315.54|4313.06|4313.06|4315.54|4315.54|4313.06|4313.06|0
1633015460000|2021-09-30 15:24:20|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1633002400000|2021-09-30 11:46:40|4311.82|4311.82|4311.48|4311.48|4311.82|4311.82|4311.48|4311.48|0
1633015470000|2021-09-30 15:24:30|4296.38|4296.38|4296.21|4296.21|4296.38|4296.38|4296.21|4296.21|0
1633002420000|2021-09-30 11:47:00|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1633015480000|2021-09-30 15:24:40|4294.97|4294.97|4296.08|4296.08|4296.21|4296.21|4294.97|4294.97|0
1633002460000|2021-09-30 11:47:40|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1633015490000|2021-09-30 15:24:50|4295.96|4295.96|4293.48|4293.48|4295.96|4295.96|4293.48|4293.48|0
1633002470000|2021-09-30 11:47:50|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1633015500000|2021-09-30 15:25:00|4293.35|4293.35|4293.86|4293.86|4293.99|4293.99|4293.35|4293.35|0
1633002480000|2021-09-30 11:48:00|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1633015510000|2021-09-30 15:25:10|4295.1|4295.1|4296.34|4296.34|4296.34|4296.34|4295.1|4295.1|0
1633002490000|2021-09-30 11:48:10|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1633015530000|2021-09-30 15:25:30|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1633002510000|2021-09-30 11:48:30|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1633015540000|2021-09-30 15:25:40|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1633002520000|2021-09-30 11:48:40|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1633015550000|2021-09-30 15:25:50|4296.21|4296.21|4296.08|4296.08|4296.21|4296.21|4296.08|4296.08|0
1633002590000|2021-09-30 11:49:50|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1633015570000|2021-09-30 15:26:10|4296.34|4296.34|4296.08|4296.08|4296.34|4296.34|4296.08|4296.08|0
1633002630000|2021-09-30 11:50:30|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1633015590000|2021-09-30 15:26:30|4295.96|4295.96|4294.97|4294.97|4296.34|4296.34|4294.97|4294.97|0
1633002640000|2021-09-30 11:50:40|4308.49|4308.49|4308.62|4308.62|4308.62|4308.62|4308.49|4308.49|0
1633015600000|2021-09-30 15:26:40|4296.21|4296.21|4297.41|4297.41|4297.41|4297.41|4296.04|4296.04|0
1633002670000|2021-09-30 11:51:10|4309|4309|4308.48|4308.48|4309|4309|4308.48|4308.48|0
1633015610000|2021-09-30 15:26:50|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|0
1633002750000|2021-09-30 11:52:30|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1633015640000|2021-09-30 15:27:20|4297.41|4297.41|4297.28|4297.28|4297.41|4297.41|4297.28|4297.28|0
1633002810000|2021-09-30 11:53:30|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1633015660000|2021-09-30 15:27:40|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1633002820000|2021-09-30 11:53:40|4312.71|4312.71|4313.95|4313.95|4313.95|4313.95|4312.71|4312.71|0
1633015680000|2021-09-30 15:28:00|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1633002830000|2021-09-30 11:53:50|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|0
1633015690000|2021-09-30 15:28:10|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1633015700000|2021-09-30 15:28:20|4295.91|4295.91|4295.79|4295.79|4295.91|4295.91|4295.79|4295.79|0
1633015710000|2021-09-30 15:28:30|4294.55|4294.55|4294.93|4294.93|4294.93|4294.93|4294.55|4294.55|0
1633002840000|2021-09-30 11:54:00|4314.33|4314.33|4314.84|4314.84|4314.84|4314.84|4314.33|4314.33|0
1633015720000|2021-09-30 15:28:40|4294.8|4294.8|4294.93|4294.93|4294.93|4294.93|4294.8|4294.8|0
1633002870000|2021-09-30 11:54:30|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1633015730000|2021-09-30 15:28:50|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1633002900000|2021-09-30 11:55:00|4317.35|4317.35|4317.47|4317.47|4317.6|4317.6|4317.35|4317.35|0
1633015740000|2021-09-30 15:29:00|4296.04|4296.04|4296.17|4296.17|4296.29|4296.29|4296.04|4296.04|0
1633002910000|2021-09-30 11:55:10|4317.35|4317.35|4317.22|4317.22|4317.35|4317.35|4317.22|4317.22|0
1633015750000|2021-09-30 15:29:10|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1633002920000|2021-09-30 11:55:20|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1633015760000|2021-09-30 15:29:20|4296.17|4296.17|4296.17|4296.17|4296.29|4296.29|4296.17|4296.17|0
1633002940000|2021-09-30 11:55:40|4316.11|4316.11|4316.23|4316.23|4316.23|4316.23|4316.11|4316.11|0
1633015770000|2021-09-30 15:29:30|4297.41|4297.41|4298.3|4298.3|4298.64|4298.64|4297.41|4297.41|0
1633002950000|2021-09-30 11:55:50|4316.61|4316.61|4316.61|4316.61|4317.85|4317.85|4316.61|4316.61|0
1633015780000|2021-09-30 15:29:40|4298.43|4298.43|4298.81|4298.81|4298.81|4298.81|4298.43|4298.43|0
1633002960000|2021-09-30 11:56:00|4316.74|4316.74|4318.87|4318.87|4318.87|4318.87|4316.74|4316.74|0
1633015790000|2021-09-30 15:29:50|4298.68|4298.68|4300.09|4300.09|4301.16|4301.16|4298.68|4298.68|0
1633002970000|2021-09-30 11:56:10|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1633003010000|2021-09-30 11:56:50|4319|4319|4319.38|4319.38|4319.38|4319.38|4319|4319|0
1633003020000|2021-09-30 11:57:00|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1633003090000|2021-09-30 11:58:10|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1633003210000|2021-09-30 12:00:10|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1633003240000|2021-09-30 12:00:40|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1633003290000|2021-09-30 12:01:30|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1633003330000|2021-09-30 12:02:10|4321.47|4321.47|4318.74|4318.74|4321.47|4321.47|4318.74|4318.74|0
1633003360000|2021-09-30 12:02:40|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1633003380000|2021-09-30 12:03:00|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1633003400000|2021-09-30 12:03:20|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1633003430000|2021-09-30 12:03:50|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1633003440000|2021-09-30 12:04:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1633003460000|2021-09-30 12:04:20|4321.57|4321.57|4322.08|4322.08|4322.08|4322.08|4321.57|4321.57|0
1633003500000|2021-09-30 12:05:00|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1633003520000|2021-09-30 12:05:20|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1633003550000|2021-09-30 12:05:50|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1633003610000|2021-09-30 12:06:50|4324.18|4324.18|4323.92|4323.92|4324.18|4324.18|4323.92|4323.92|0
1633003620000|2021-09-30 12:07:00|4324.09|4324.09|4325.33|4325.33|4325.33|4325.33|4324.09|4324.09|0
1633003630000|2021-09-30 12:07:10|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1633003640000|2021-09-30 12:07:20|4326.95|4326.95|4325.71|4325.71|4326.95|4326.95|4325.71|4325.71|0
1633003680000|2021-09-30 12:08:00|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1633003690000|2021-09-30 12:08:10|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1633003700000|2021-09-30 12:08:20|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1633003820000|2021-09-30 12:10:20|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1633003920000|2021-09-30 12:12:00|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1633003940000|2021-09-30 12:12:20|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1633003950000|2021-09-30 12:12:30|4328.44|4328.44|4328.57|4328.57|4328.57|4328.57|4328.44|4328.44|0
1633003960000|2021-09-30 12:12:40|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|0
1633003990000|2021-09-30 12:13:10|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1633004000000|2021-09-30 12:13:20|4328.19|4328.19|4328.32|4328.32|4328.32|4328.32|4328.19|4328.19|0
1633004020000|2021-09-30 12:13:40|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1633004080000|2021-09-30 12:14:40|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1633004090000|2021-09-30 12:14:50|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1633004140000|2021-09-30 12:15:40|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1633004160000|2021-09-30 12:16:00|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1633004230000|2021-09-30 12:17:10|4330.2|4330.2|4330.58|4330.58|4330.58|4330.58|4330.2|4330.2|0
1633004240000|2021-09-30 12:17:20|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1633004250000|2021-09-30 12:17:30|4331.7|4331.7|4332.68|4332.68|4332.93|4332.93|4331.7|4331.7|0
1633004260000|2021-09-30 12:17:40|4331.44|4331.44|4332.68|4332.68|4332.68|4332.68|4331.44|4331.44|0
1633004290000|2021-09-30 12:18:10|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1633004320000|2021-09-30 12:18:40|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|0
1633004330000|2021-09-30 12:18:50|4332.81|4332.81|4334.05|4334.05|4334.05|4334.05|4332.81|4332.81|0
1633004380000|2021-09-30 12:19:40|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1633004390000|2021-09-30 12:19:50|4332.93|4332.93|4333.32|4333.32|4333.32|4333.32|4332.93|4332.93|0
1633004400000|2021-09-30 12:20:00|4332.08|4332.08|4332.33|4332.33|4332.46|4332.46|4332.08|4332.08|0
1633004450000|2021-09-30 12:20:50|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1633004480000|2021-09-30 12:21:20|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1633004520000|2021-09-30 12:22:00|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|0
1633004530000|2021-09-30 12:22:10|4335.79|4335.79|4336.05|4336.05|4336.05|4336.05|4335.79|4335.79|0
1633004550000|2021-09-30 12:22:30|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|0
1633004560000|2021-09-30 12:22:40|4337.41|4337.41|4337.54|4337.54|4337.54|4337.54|4337.41|4337.41|0
1633004580000|2021-09-30 12:23:00|4338.78|4338.78|4340.02|4340.02|4340.02|4340.02|4338.78|4338.78|0
1633004610000|2021-09-30 12:23:30|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1633004620000|2021-09-30 12:23:40|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1633004630000|2021-09-30 12:23:50|4338.4|4338.4|4337.16|4337.16|4338.4|4338.4|4337.16|4337.16|0
1633004640000|2021-09-30 12:24:00|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|4334.68|0
1633004650000|2021-09-30 12:24:10|4334.43|4334.43|4334.17|4334.17|4334.43|4334.43|4334.17|4334.17|0
1633004660000|2021-09-30 12:24:20|4331.7|4331.7|4330.46|4330.46|4331.7|4331.7|4330.46|4330.46|0
1633004670000|2021-09-30 12:24:30|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1633004690000|2021-09-30 12:24:50|4329.69|4329.69|4329.95|4329.95|4329.95|4329.95|4329.69|4329.69|0
1633004700000|2021-09-30 12:25:00|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1633004770000|2021-09-30 12:26:10|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1633004800000|2021-09-30 12:26:40|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1633004810000|2021-09-30 12:26:50|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1633004860000|2021-09-30 12:27:40|4324.61|4324.61|4324.1|4324.1|4324.61|4324.61|4324.1|4324.1|0
1633004870000|2021-09-30 12:27:50|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1633004880000|2021-09-30 12:28:00|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1633004900000|2021-09-30 12:28:20|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1633004940000|2021-09-30 12:29:00|4320|4320|4320|4320|4320|4320|4320|4320|0
1633005010000|2021-09-30 12:30:10|4321.24|4321.24|4322.48|4322.48|4322.48|4322.48|4321.24|4321.24|0
1633005020000|2021-09-30 12:30:20|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1633005050000|2021-09-30 12:30:50|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1633005060000|2021-09-30 12:31:00|4323.85|4323.85|4324.61|4324.61|4324.61|4324.61|4323.85|4323.85|0
1633005070000|2021-09-30 12:31:10|4327.09|4327.09|4327.22|4327.22|4327.22|4327.22|4327.09|4327.09|0
1633005080000|2021-09-30 12:31:20|4327.39|4327.39|4327.56|4327.56|4327.56|4327.56|4327.39|4327.39|0
1633005120000|2021-09-30 12:32:00|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1633005130000|2021-09-30 12:32:10|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1633005160000|2021-09-30 12:32:40|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1633005180000|2021-09-30 12:33:00|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1633005220000|2021-09-30 12:33:40|4327.43|4327.43|4331.15|4331.15|4331.15|4331.15|4327.43|4327.43|0
1633005230000|2021-09-30 12:33:50|4329.91|4329.91|4328.67|4328.67|4329.91|4329.91|4328.67|4328.67|0
1633005240000|2021-09-30 12:34:00|4328.8|4328.8|4329.05|4329.05|4329.05|4329.05|4328.8|4328.8|0
1633005260000|2021-09-30 12:34:20|4328.88|4328.88|4328.33|4328.33|4328.88|4328.88|4328.33|4328.33|0
1633005270000|2021-09-30 12:34:30|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|0
1633005280000|2021-09-30 12:34:40|4327.99|4327.99|4327.82|4327.82|4327.99|4327.99|4327.82|4327.82|0
1633005290000|2021-09-30 12:34:50|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1633005300000|2021-09-30 12:35:00|4327.82|4327.82|4327.82|4327.82|4327.99|4327.99|4327.48|4327.48|0
1633005310000|2021-09-30 12:35:10|4327.99|4327.99|4326.75|4326.75|4327.99|4327.99|4326.75|4326.75|0
1633005340000|2021-09-30 12:35:40|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1633005350000|2021-09-30 12:35:50|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1633005360000|2021-09-30 12:36:00|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1633005370000|2021-09-30 12:36:10|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1633005390000|2021-09-30 12:36:30|4328.67|4328.67|4328.8|4328.8|4328.8|4328.8|4328.67|4328.67|0
1633005410000|2021-09-30 12:36:50|4328.63|4328.63|4328.8|4328.8|4328.8|4328.8|4328.63|4328.63|0
1633005440000|2021-09-30 12:37:20|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1633005450000|2021-09-30 12:37:30|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|0
1633005490000|2021-09-30 12:38:10|4326.74|4326.74|4326.62|4326.62|4326.74|4326.74|4326.62|4326.62|0
1633005520000|2021-09-30 12:38:40|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1633005530000|2021-09-30 12:38:50|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1633005540000|2021-09-30 12:39:00|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1633005590000|2021-09-30 12:39:50|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|0
1633005610000|2021-09-30 12:40:10|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1633005620000|2021-09-30 12:40:20|4327.47|4327.47|4327.22|4327.22|4327.47|4327.47|4327.22|4327.22|0
1633005640000|2021-09-30 12:40:40|4327.09|4327.09|4328.45|4328.45|4328.45|4328.45|4327.09|4327.09|0
1633005670000|2021-09-30 12:41:10|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1633005680000|2021-09-30 12:41:20|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1633005690000|2021-09-30 12:41:30|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1633005710000|2021-09-30 12:41:50|4328.45|4328.45|4324.74|4324.74|4328.45|4328.45|4324.74|4324.74|0
1633005720000|2021-09-30 12:42:00|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1633005750000|2021-09-30 12:42:30|4322.26|4322.26|4321.02|4321.02|4322.26|4322.26|4321.02|4321.02|0
1633005780000|2021-09-30 12:43:00|4319.78|4319.78|4321.02|4321.02|4321.02|4321.02|4319.78|4319.78|0
1633005810000|2021-09-30 12:43:30|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1633005830000|2021-09-30 12:43:50|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1633005840000|2021-09-30 12:44:00|4316.92|4316.92|4316.67|4316.67|4316.92|4316.92|4316.67|4316.67|0
1633005860000|2021-09-30 12:44:20|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1633005910000|2021-09-30 12:45:10|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1633005930000|2021-09-30 12:45:30|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1633005960000|2021-09-30 12:46:00|4317.01|4317.01|4316.76|4316.76|4317.01|4317.01|4316.76|4316.76|0
1633005970000|2021-09-30 12:46:10|4318|4318|4318|4318|4318|4318|4318|4318|0
1633005980000|2021-09-30 12:46:20|4318.25|4318.25|4317.62|4317.62|4318.25|4318.25|4317.62|4317.62|0
1633006040000|2021-09-30 12:47:20|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1633006050000|2021-09-30 12:47:30|4317.62|4317.62|4315.14|4315.14|4317.62|4317.62|4315.14|4315.14|0
1633006070000|2021-09-30 12:47:50|4315.26|4315.26|4315.14|4315.14|4315.26|4315.26|4315.14|4315.14|0
1633006140000|2021-09-30 12:49:00|4315.26|4315.26|4315.14|4315.14|4315.26|4315.26|4315.14|4315.14|0
1633006170000|2021-09-30 12:49:30|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1633006180000|2021-09-30 12:49:40|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1633006190000|2021-09-30 12:49:50|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1633006210000|2021-09-30 12:50:10|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1633006220000|2021-09-30 12:50:20|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1633006240000|2021-09-30 12:50:40|4314.76|4314.76|4314.38|4314.38|4314.76|4314.76|4314.38|4314.38|0
1633006260000|2021-09-30 12:51:00|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1633006310000|2021-09-30 12:51:50|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1633006370000|2021-09-30 12:52:50|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1633006400000|2021-09-30 12:53:20|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1633006490000|2021-09-30 12:54:50|4313.14|4313.14|4312.76|4312.76|4313.14|4313.14|4312.76|4312.76|0
1633006500000|2021-09-30 12:55:00|4312.63|4312.63|4313.01|4313.01|4313.01|4313.01|4312.63|4312.63|0
1633006560000|2021-09-30 12:56:00|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1633006670000|2021-09-30 12:57:50|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1633006690000|2021-09-30 12:58:10|4313.01|4313.01|4312.02|4312.02|4313.01|4313.01|4311.77|4311.77|0
1633006720000|2021-09-30 12:58:40|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1633006730000|2021-09-30 12:58:50|4312.02|4312.02|4309.55|4309.55|4312.02|4312.02|4309.55|4309.55|0
1633006770000|2021-09-30 12:59:30|4310.79|4310.79|4312.02|4312.02|4312.02|4312.02|4310.79|4310.79|0
1633006800000|2021-09-30 13:00:00|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1633006810000|2021-09-30 13:00:10|4312.02|4312.02|4311.9|4311.9|4312.02|4312.02|4311.9|4311.9|0
1633006830000|2021-09-30 13:00:30|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1633006840000|2021-09-30 13:00:40|4311.9|4311.9|4311.73|4311.73|4311.9|4311.9|4311.73|4311.73|0
1633006850000|2021-09-30 13:00:50|4311.6|4311.6|4311.47|4311.47|4311.6|4311.6|4311.47|4311.47|0
1633006900000|2021-09-30 13:01:40|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1633006930000|2021-09-30 13:02:10|4311.56|4311.56|4311.68|4311.68|4311.68|4311.68|4311.43|4311.43|0
1633006940000|2021-09-30 13:02:20|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1633006960000|2021-09-30 13:02:40|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|0
1633006980000|2021-09-30 13:03:00|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1633007000000|2021-09-30 13:03:20|4310.45|4310.45|4309.94|4309.94|4310.45|4310.45|4309.94|4309.94|0
1633007010000|2021-09-30 13:03:30|4310.11|4310.11|4310.28|4310.28|4310.28|4310.28|4310.11|4310.11|0
1633007020000|2021-09-30 13:03:40|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1633007030000|2021-09-30 13:03:50|4307.67|4307.67|4307.5|4307.5|4307.67|4307.67|4307.5|4307.5|0
1633007060000|2021-09-30 13:04:20|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1633007070000|2021-09-30 13:04:30|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1633007100000|2021-09-30 13:05:00|4307.37|4307.37|4308.44|4308.44|4308.44|4308.44|4307.2|4307.2|0
1633007180000|2021-09-30 13:06:20|4307.2|4307.2|4305.96|4305.96|4307.2|4307.2|4305.96|4305.96|0
1633007200000|2021-09-30 13:06:40|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1633007210000|2021-09-30 13:06:50|4308.57|4308.57|4309.64|4309.64|4309.81|4309.81|4308.57|4308.57|0
1633007220000|2021-09-30 13:07:00|4309.46|4309.46|4310.7|4310.7|4310.7|4310.7|4309.46|4309.46|0
1633007230000|2021-09-30 13:07:10|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1633007270000|2021-09-30 13:07:50|4312.29|4312.29|4312.46|4312.46|4312.46|4312.46|4312.29|4312.29|0
1633007300000|2021-09-30 13:08:20|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1633007310000|2021-09-30 13:08:30|4313.82|4313.82|4313.82|4313.82|4313.82|4313.82|4313.82|4313.82|0
1633007330000|2021-09-30 13:08:50|4314.33|4314.33|4314.04|4314.04|4314.33|4314.33|4314.04|4314.04|0
1633007340000|2021-09-30 13:09:00|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1633007360000|2021-09-30 13:09:20|4311.69|4311.69|4309.21|4309.21|4311.69|4311.69|4309.21|4309.21|0
1633007390000|2021-09-30 13:09:50|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1633007440000|2021-09-30 13:10:40|4310.96|4310.96|4311.97|4311.97|4311.97|4311.97|4310.96|4310.96|0
1633007460000|2021-09-30 13:11:00|4312.1|4312.1|4312.23|4312.23|4312.23|4312.23|4312.1|4312.1|0
1633007520000|2021-09-30 13:12:00|4312.35|4312.35|4313.59|4313.59|4313.59|4313.59|4312.35|4312.35|0
1633007530000|2021-09-30 13:12:10|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1633007540000|2021-09-30 13:12:20|4312.96|4312.96|4312.91|4312.91|4313.08|4313.08|4312.91|4312.91|0
1633007610000|2021-09-30 13:13:30|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1633007640000|2021-09-30 13:14:00|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|0
1633007650000|2021-09-30 13:14:10|4311.38|4311.38|4311.38|4311.38|4311.55|4311.55|4311.38|4311.38|0
1633007710000|2021-09-30 13:15:10|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1633007720000|2021-09-30 13:15:20|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1633007730000|2021-09-30 13:15:30|4314.49|4314.49|4314.62|4314.62|4314.62|4314.62|4314.49|4314.49|0
1633007750000|2021-09-30 13:15:50|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1633007760000|2021-09-30 13:16:00|4314.32|4314.32|4311.84|4311.84|4314.32|4314.32|4311.84|4311.84|0
1633007780000|2021-09-30 13:16:20|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|0
1633007830000|2021-09-30 13:17:10|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1633007840000|2021-09-30 13:17:20|4311.2|4311.2|4310.82|4310.82|4311.2|4311.2|4310.82|4310.82|0
1633007880000|2021-09-30 13:18:00|4310.57|4310.57|4310.57|4310.57|4310.7|4310.7|4310.57|4310.57|0
1633007890000|2021-09-30 13:18:10|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1633007900000|2021-09-30 13:18:20|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1633007920000|2021-09-30 13:18:40|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1633007940000|2021-09-30 13:19:00|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|0
1633007970000|2021-09-30 13:19:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1633008010000|2021-09-30 13:20:10|4310.61|4310.61|4309.72|4309.72|4310.61|4310.61|4309.72|4309.72|0
1633008020000|2021-09-30 13:20:20|4309.47|4309.47|4308.23|4308.23|4309.47|4309.47|4308.23|4308.23|0
1633008030000|2021-09-30 13:20:30|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1633008060000|2021-09-30 13:21:00|4308.36|4308.36|4308.49|4308.49|4308.49|4308.49|4308.36|4308.36|0
1633008080000|2021-09-30 13:21:20|4308.36|4308.36|4308.23|4308.23|4308.36|4308.36|4308.23|4308.23|0
1633008100000|2021-09-30 13:21:40|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1633008110000|2021-09-30 13:21:50|4309.85|4309.85|4309.98|4309.98|4309.98|4309.98|4309.85|4309.85|0
1633008120000|2021-09-30 13:22:00|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1633008150000|2021-09-30 13:22:30|4310.36|4310.36|4310.49|4310.49|4310.49|4310.49|4310.36|4310.36|0
1633008210000|2021-09-30 13:23:30|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1633008240000|2021-09-30 13:24:00|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1633008250000|2021-09-30 13:24:10|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|0
1633008320000|2021-09-30 13:25:20|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1633008330000|2021-09-30 13:25:30|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|0
1633008360000|2021-09-30 13:26:00|4308.43|4308.43|4307.19|4307.19|4308.43|4308.43|4307.19|4307.19|0
1633008370000|2021-09-30 13:26:10|4307.58|4307.58|4307.7|4307.7|4307.7|4307.7|4307.58|4307.58|0
1633008390000|2021-09-30 13:26:30|4308.94|4308.94|4310.18|4310.18|4310.18|4310.18|4308.94|4308.94|0
1633008450000|2021-09-30 13:27:30|4310.31|4310.31|4311.55|4311.55|4311.55|4311.55|4310.31|4310.31|0
1633008460000|2021-09-30 13:27:40|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1633008480000|2021-09-30 13:28:00|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1633008520000|2021-09-30 13:28:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1633008530000|2021-09-30 13:28:50|4312.66|4312.66|4312.41|4312.41|4312.66|4312.66|4312.41|4312.41|0
1633008580000|2021-09-30 13:29:40|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1633008600000|2021-09-30 13:30:00|4316.38|4316.38|4317.87|4317.87|4317.87|4317.87|4316.38|4316.38|0
1633008610000|2021-09-30 13:30:10|4316.63|4316.63|4315.26|4315.26|4316.63|4316.63|4315.26|4315.26|0
1633008620000|2021-09-30 13:30:20|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1633008630000|2021-09-30 13:30:30|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1633008640000|2021-09-30 13:30:40|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1633008650000|2021-09-30 13:30:50|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1633008660000|2021-09-30 13:31:00|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1633008670000|2021-09-30 13:31:10|4316.38|4316.38|4315.91|4315.91|4316.38|4316.38|4315.91|4315.91|0
1633008680000|2021-09-30 13:31:20|4316.08|4316.08|4314.84|4314.84|4316.08|4316.08|4314.84|4314.84|0
1633008690000|2021-09-30 13:31:30|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1633008700000|2021-09-30 13:31:40|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|0
1633008720000|2021-09-30 13:32:00|4315.65|4315.65|4320.6|4320.6|4320.6|4320.6|4315.65|4315.65|0
1633008740000|2021-09-30 13:32:20|4321.84|4321.84|4324.32|4324.32|4324.32|4324.32|4321.84|4321.84|0
1633008760000|2021-09-30 13:32:40|4323.08|4323.08|4321.71|4321.71|4323.08|4323.08|4321.71|4321.71|0
1633008770000|2021-09-30 13:32:50|4321.59|4321.59|4319.11|4319.11|4321.59|4321.59|4319.11|4319.11|0
1633008800000|2021-09-30 13:33:20|4317.87|4317.87|4318.17|4318.17|4318.17|4318.17|4317.87|4317.87|0
1633008810000|2021-09-30 13:33:30|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1633008830000|2021-09-30 13:33:50|4319.15|4319.15|4317.91|4317.91|4319.15|4319.15|4317.91|4317.91|0
1633008840000|2021-09-30 13:34:00|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1633008850000|2021-09-30 13:34:10|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1633008880000|2021-09-30 13:34:40|4315.69|4315.69|4315.56|4315.56|4315.69|4315.69|4314.32|4314.32|0
1633008900000|2021-09-30 13:35:00|4315.69|4315.69|4316.2|4316.2|4316.2|4316.2|4315.69|4315.69|0
1633008920000|2021-09-30 13:35:20|4315.94|4315.94|4316.2|4316.2|4316.2|4316.2|4315.94|4315.94|0
1633008950000|2021-09-30 13:35:50|4315.86|4315.86|4316.03|4316.03|4316.03|4316.03|4315.86|4315.86|0
1633008970000|2021-09-30 13:36:10|4318.5|4318.5|4318.25|4318.25|4318.5|4318.5|4318.12|4318.12|0
1633008990000|2021-09-30 13:36:30|4318|4318|4318|4318|4318|4318|4318|4318|0
1633009000000|2021-09-30 13:36:40|4316.76|4316.76|4313.77|4313.77|4316.76|4316.76|4313.77|4313.77|0
1633009010000|2021-09-30 13:36:50|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1633009020000|2021-09-30 13:37:00|4312.28|4312.28|4311.04|4311.04|4312.28|4312.28|4311.04|4311.04|0
1633009040000|2021-09-30 13:37:20|4311.17|4311.17|4311.29|4311.29|4311.29|4311.29|4311.17|4311.17|0
1633009060000|2021-09-30 13:37:40|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1633009080000|2021-09-30 13:38:00|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1633009090000|2021-09-30 13:38:10|4309.67|4309.67|4309.21|4309.21|4309.67|4309.67|4309.21|4309.21|0
1633009110000|2021-09-30 13:38:30|4306.73|4306.73|4306.09|4306.09|4306.73|4306.73|4306.09|4306.09|0
1633009120000|2021-09-30 13:38:40|4303.61|4303.61|4303.61|4303.61|4303.74|4303.74|4303.61|4303.61|0
1633009130000|2021-09-30 13:38:50|4303.74|4303.74|4301.26|4301.26|4303.74|4303.74|4301.26|4301.26|0
1633009140000|2021-09-30 13:39:00|4300.02|4300.02|4301.52|4301.52|4301.52|4301.52|4300.02|4300.02|0
1633009150000|2021-09-30 13:39:10|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1633009160000|2021-09-30 13:39:20|4297.8|4297.8|4296.18|4296.18|4297.8|4297.8|4296.18|4296.18|0
1633009170000|2021-09-30 13:39:30|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1633009190000|2021-09-30 13:39:50|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|0
1633009210000|2021-09-30 13:40:10|4299.9|4299.9|4298.66|4298.66|4299.9|4299.9|4298.66|4298.66|0
1633009230000|2021-09-30 13:40:30|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|0
1633009250000|2021-09-30 13:40:50|4300.28|4300.28|4300.15|4300.15|4300.28|4300.28|4300.15|4300.15|0
1633009270000|2021-09-30 13:41:10|4300.66|4300.66|4300.53|4300.53|4300.66|4300.66|4300.53|4300.53|0
1633009290000|2021-09-30 13:41:30|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1633009300000|2021-09-30 13:41:40|4305.36|4305.36|4307.84|4307.84|4307.84|4307.84|4305.36|4305.36|0
1633009310000|2021-09-30 13:41:50|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1633009320000|2021-09-30 13:42:00|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1633009330000|2021-09-30 13:42:10|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1633009340000|2021-09-30 13:42:20|4310.05|4310.05|4309.76|4309.76|4310.05|4310.05|4309.76|4309.76|0
1633009350000|2021-09-30 13:42:30|4309.88|4309.88|4309.63|4309.63|4309.88|4309.88|4309.63|4309.63|0
1633009370000|2021-09-30 13:42:50|4309.38|4309.38|4310.74|4310.74|4310.74|4310.74|4309.38|4309.38|0
1633009400000|2021-09-30 13:43:20|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1633009420000|2021-09-30 13:43:40|4310.74|4310.74|4310.49|4310.49|4310.74|4310.74|4310.49|4310.49|0
1633009430000|2021-09-30 13:43:50|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1633009440000|2021-09-30 13:44:00|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1633009450000|2021-09-30 13:44:10|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1633009470000|2021-09-30 13:44:30|4308.84|4308.84|4308.46|4308.46|4308.84|4308.84|4308.46|4308.46|0
1633009480000|2021-09-30 13:44:40|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1633009490000|2021-09-30 13:44:50|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1633009500000|2021-09-30 13:45:00|4310.43|4310.43|4311.92|4311.92|4312.05|4312.05|4310.43|4310.43|0
1633009520000|2021-09-30 13:45:20|4312.17|4312.17|4311.16|4311.16|4312.17|4312.17|4311.16|4311.16|0
1633009540000|2021-09-30 13:45:40|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1633009560000|2021-09-30 13:46:00|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1633009580000|2021-09-30 13:46:20|4312.4|4312.4|4313|4313|4313|4313|4311.76|4311.76|0
1633009590000|2021-09-30 13:46:30|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|0
1633009600000|2021-09-30 13:46:40|4314.11|4314.11|4313.99|4313.99|4314.11|4314.11|4313.99|4313.99|0
1633009610000|2021-09-30 13:46:50|4313.86|4313.86|4314.54|4314.54|4314.54|4314.54|4313.86|4313.86|0
1633009620000|2021-09-30 13:47:00|4315.78|4315.78|4317.4|4317.4|4317.4|4317.4|4315.78|4315.78|0
1633009640000|2021-09-30 13:47:20|4317.53|4317.53|4318.77|4318.77|4318.77|4318.77|4317.53|4317.53|0
1633009650000|2021-09-30 13:47:30|4319.02|4319.02|4319.02|4319.02|4319.15|4319.15|4319.02|4319.02|0
1633009660000|2021-09-30 13:47:40|4318.64|4318.64|4318|4318|4318.64|4318.64|4318|4318|0
1633009680000|2021-09-30 13:48:00|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|0
1633009690000|2021-09-30 13:48:10|4319.72|4319.72|4319.97|4319.97|4319.97|4319.97|4319.72|4319.72|0
1633009700000|2021-09-30 13:48:20|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1633009720000|2021-09-30 13:48:40|4319.72|4319.72|4322.2|4322.2|4322.2|4322.2|4319.72|4319.72|0
1633009740000|2021-09-30 13:49:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1633009750000|2021-09-30 13:49:10|4322.33|4322.33|4322.2|4322.2|4322.33|4322.33|4322.2|4322.2|0
1633009760000|2021-09-30 13:49:20|4322.45|4322.45|4319.85|4319.85|4322.45|4322.45|4319.85|4319.85|0
1633009770000|2021-09-30 13:49:30|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1633009780000|2021-09-30 13:49:40|4320.35|4320.35|4319.12|4319.12|4320.35|4320.35|4319.12|4319.12|0
1633009790000|2021-09-30 13:49:50|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1633009800000|2021-09-30 13:50:00|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|0
1633009810000|2021-09-30 13:50:10|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1633009830000|2021-09-30 13:50:30|4321.59|4321.59|4321.34|4321.34|4321.59|4321.59|4321.34|4321.34|0
1633009840000|2021-09-30 13:50:40|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1633009850000|2021-09-30 13:50:50|4321.47|4321.47|4321.72|4321.72|4321.72|4321.72|4321.47|4321.47|0
1633009880000|2021-09-30 13:51:20|4321.85|4321.85|4322.36|4322.36|4322.61|4322.61|4321.85|4321.85|0
1633009890000|2021-09-30 13:51:30|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1633009910000|2021-09-30 13:51:50|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1633009920000|2021-09-30 13:52:00|4323.85|4323.85|4324.1|4324.1|4324.1|4324.1|4323.85|4323.85|0
1633009930000|2021-09-30 13:52:10|4323.98|4323.98|4321.37|4321.37|4323.98|4323.98|4321.37|4321.37|0
1633009940000|2021-09-30 13:52:20|4321.75|4321.75|4322.01|4322.01|4322.01|4322.01|4321.75|4321.75|0
1633009950000|2021-09-30 13:52:30|4322.69|4322.69|4322.86|4322.86|4322.86|4322.86|4322.69|4322.69|0
1633009980000|2021-09-30 13:53:00|4322.47|4322.47|4322.6|4322.6|4322.6|4322.6|4322.47|4322.47|0
1633010000000|2021-09-30 13:53:20|4322.35|4322.35|4322.22|4322.22|4322.35|4322.35|4322.22|4322.22|0
1633010010000|2021-09-30 13:53:30|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1633010020000|2021-09-30 13:53:40|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1633010030000|2021-09-30 13:53:50|4321.84|4321.84|4324.32|4324.32|4324.32|4324.32|4321.84|4321.84|0
1633010040000|2021-09-30 13:54:00|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1633010050000|2021-09-30 13:54:10|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1633010070000|2021-09-30 13:54:30|4320.98|4320.98|4321.36|4321.36|4321.36|4321.36|4320.98|4320.98|0
1633010080000|2021-09-30 13:54:40|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1633010090000|2021-09-30 13:54:50|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1633010130000|2021-09-30 13:55:30|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1633010140000|2021-09-30 13:55:40|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1633010180000|2021-09-30 13:56:20|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1633010190000|2021-09-30 13:56:30|4320.77|4320.77|4320.39|4320.39|4320.77|4320.77|4320.39|4320.39|0
1633010220000|2021-09-30 13:57:00|4320.22|4320.22|4318.98|4318.98|4320.22|4320.22|4318.98|4318.98|0
1633010230000|2021-09-30 13:57:10|4319.11|4319.11|4319.36|4319.36|4319.36|4319.36|4319.11|4319.11|0
1633010260000|2021-09-30 13:57:40|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1633010270000|2021-09-30 13:57:50|4319.36|4319.36|4317.87|4317.87|4319.36|4319.36|4317.87|4317.87|0
1633010280000|2021-09-30 13:58:00|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1633010300000|2021-09-30 13:58:20|4317.36|4317.36|4316.12|4316.12|4317.36|4317.36|4316.12|4316.12|0
1633010340000|2021-09-30 13:59:00|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1633010350000|2021-09-30 13:59:10|4315.49|4315.49|4315.87|4315.87|4315.99|4315.99|4315.49|4315.49|0
1633010360000|2021-09-30 13:59:20|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1633010380000|2021-09-30 13:59:40|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1633010390000|2021-09-30 13:59:50|4313.26|4313.26|4309.54|4309.54|4313.26|4313.26|4309.54|4309.54|0
1633010400000|2021-09-30 14:00:00|4309.42|4309.42|4310.4|4310.4|4310.4|4310.4|4309.16|4309.16|0
1633010410000|2021-09-30 14:00:10|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1633010420000|2021-09-30 14:00:20|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1633010440000|2021-09-30 14:00:40|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1633010450000|2021-09-30 14:00:50|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1633010490000|2021-09-30 14:01:30|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.67|4307.67|0
1633010500000|2021-09-30 14:01:40|4307.92|4307.92|4307.54|4307.54|4307.92|4307.92|4307.54|4307.54|0
1633010520000|2021-09-30 14:02:00|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1633010530000|2021-09-30 14:02:10|4309.29|4309.29|4309.8|4309.8|4309.8|4309.8|4309.29|4309.29|0
1633010540000|2021-09-30 14:02:20|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1633010550000|2021-09-30 14:02:30|4308.43|4308.43|4307.07|4307.07|4308.43|4308.43|4307.07|4307.07|0
1633010560000|2021-09-30 14:02:40|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1633010570000|2021-09-30 14:02:50|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1633010580000|2021-09-30 14:03:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1633010600000|2021-09-30 14:03:20|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1633010640000|2021-09-30 14:04:00|4305.49|4305.49|4304.25|4304.25|4305.49|4305.49|4304.25|4304.25|0
1633010650000|2021-09-30 14:04:10|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1633010670000|2021-09-30 14:04:30|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1633010690000|2021-09-30 14:04:50|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1633010720000|2021-09-30 14:05:20|4303.01|4303.01|4302.88|4302.88|4303.01|4303.01|4302.88|4302.88|0
1633010730000|2021-09-30 14:05:30|4302.75|4302.75|4300.15|4300.15|4302.75|4302.75|4300.15|4300.15|0
1633010740000|2021-09-30 14:05:40|4300.02|4300.02|4298.78|4298.78|4300.02|4300.02|4298.66|4298.66|0
1633010750000|2021-09-30 14:05:50|4298.91|4298.91|4298.78|4298.78|4298.91|4298.91|4298.78|4298.78|0
1633010760000|2021-09-30 14:06:00|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1633010770000|2021-09-30 14:06:10|4296.3|4296.3|4295.07|4295.07|4296.3|4296.3|4295.07|4295.07|0
1633010790000|2021-09-30 14:06:30|4294.81|4294.81|4294.94|4294.94|4294.94|4294.94|4294.81|4294.81|0
1633010800000|2021-09-30 14:06:40|4293.7|4293.7|4293.83|4293.83|4293.83|4293.83|4293.7|4293.7|0
1633010820000|2021-09-30 14:07:00|4295.07|4295.07|4294.94|4294.94|4295.07|4295.07|4294.94|4294.94|0
1633010830000|2021-09-30 14:07:10|4295.07|4295.07|4297.54|4297.54|4297.54|4297.54|4295.07|4295.07|0
1633010870000|2021-09-30 14:07:50|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1633010880000|2021-09-30 14:08:00|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|0
1633010900000|2021-09-30 14:08:20|4295.07|4295.07|4292.59|4292.59|4295.07|4295.07|4292.59|4292.59|0
1633010910000|2021-09-30 14:08:30|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1633010920000|2021-09-30 14:08:40|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1633010930000|2021-09-30 14:08:50|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1633010940000|2021-09-30 14:09:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1633010960000|2021-09-30 14:09:20|4291.52|4291.52|4293.27|4293.27|4293.27|4293.27|4291.52|4291.52|0
1633010970000|2021-09-30 14:09:30|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1633011000000|2021-09-30 14:10:00|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|0
1633011010000|2021-09-30 14:10:10|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1633011060000|2021-09-30 14:11:00|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1633011070000|2021-09-30 14:11:10|4292.58|4292.58|4292.84|4292.84|4292.84|4292.84|4292.58|4292.58|0
1633011080000|2021-09-30 14:11:20|4292.71|4292.71|4292.45|4292.45|4292.71|4292.71|4292.45|4292.45|0
1633011120000|2021-09-30 14:12:00|4293.69|4293.69|4294.93|4294.93|4294.93|4294.93|4293.69|4293.69|0
1633011130000|2021-09-30 14:12:10|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1633011150000|2021-09-30 14:12:30|4296|4296|4296|4296|4296|4296|4296|4296|0
1633011260000|2021-09-30 14:14:20|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1633011290000|2021-09-30 14:14:50|4296|4296|4294.76|4294.76|4296|4296|4294.76|4294.76|0
1633011300000|2021-09-30 14:15:00|4294.64|4294.64|4292.67|4292.67|4294.64|4294.64|4292.67|4292.67|0
1633011310000|2021-09-30 14:15:10|4291.43|4291.43|4291.31|4291.31|4291.43|4291.43|4291.31|4291.31|0
1633011320000|2021-09-30 14:15:20|4291.05|4291.05|4290.92|4290.92|4291.05|4291.05|4290.92|4290.92|0
1633011340000|2021-09-30 14:15:40|4291.05|4291.05|4290.92|4290.92|4291.05|4291.05|4290.92|4290.92|0
1633011350000|2021-09-30 14:15:50|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1633011360000|2021-09-30 14:16:00|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1633011380000|2021-09-30 14:16:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1633011410000|2021-09-30 14:16:50|4292.67|4292.67|4295.15|4295.15|4295.15|4295.15|4292.67|4292.67|0
1633011420000|2021-09-30 14:17:00|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1633011430000|2021-09-30 14:17:10|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1633011440000|2021-09-30 14:17:20|4292.54|4292.54|4292.42|4292.42|4292.54|4292.54|4292.42|4292.42|0
1633011480000|2021-09-30 14:18:00|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1633011520000|2021-09-30 14:18:40|4292.84|4292.84|4292.71|4292.71|4292.84|4292.84|4292.71|4292.71|0
1633011530000|2021-09-30 14:18:50|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|0
1633011540000|2021-09-30 14:19:00|4293.78|4293.78|4293.53|4293.53|4293.78|4293.78|4293.53|4293.53|0
1633011560000|2021-09-30 14:19:20|4293.78|4293.78|4294.9|4294.9|4295.02|4295.02|4293.78|4293.78|0
1633011590000|2021-09-30 14:19:50|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1633011600000|2021-09-30 14:20:00|4297.37|4297.37|4294.9|4294.9|4297.37|4297.37|4294.9|4294.9|0
1633011610000|2021-09-30 14:20:10|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1633011620000|2021-09-30 14:20:20|4296.26|4296.26|4296.14|4296.14|4296.26|4296.26|4296.14|4296.14|0
1633011630000|2021-09-30 14:20:30|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1633011650000|2021-09-30 14:20:50|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1633011660000|2021-09-30 14:21:00|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1633011670000|2021-09-30 14:21:10|4293.4|4293.4|4289.69|4289.69|4293.4|4293.4|4289.69|4289.69|0
1633011680000|2021-09-30 14:21:20|4289.56|4289.56|4289.3|4289.3|4289.56|4289.56|4289.3|4289.3|0
1633011710000|2021-09-30 14:21:50|4288.07|4288.07|4289.3|4289.3|4289.3|4289.3|4288.07|4288.07|0
1633011730000|2021-09-30 14:22:10|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1633011740000|2021-09-30 14:22:20|4286.83|4286.83|4285.59|4285.59|4286.83|4286.83|4285.59|4285.59|0
1633011760000|2021-09-30 14:22:40|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1633011770000|2021-09-30 14:22:50|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1633011780000|2021-09-30 14:23:00|4282.94|4282.94|4285.04|4285.04|4286.27|4286.27|4282.56|4282.56|0
1633011800000|2021-09-30 14:23:20|4283.8|4283.8|4281.32|4281.32|4283.8|4283.8|4281.32|4281.32|0
1633011810000|2021-09-30 14:23:30|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|0
1633011830000|2021-09-30 14:23:50|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1633011840000|2021-09-30 14:24:00|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1633011880000|2021-09-30 14:24:40|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1633011890000|2021-09-30 14:24:50|4283.67|4283.67|4281.54|4281.54|4283.67|4283.67|4281.54|4281.54|0
1633011900000|2021-09-30 14:25:00|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|4281.16|0
1633011930000|2021-09-30 14:25:30|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|0
1633011940000|2021-09-30 14:25:40|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1633011950000|2021-09-30 14:25:50|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1633011960000|2021-09-30 14:26:00|4281.03|4281.03|4281.29|4281.29|4281.29|4281.29|4281.03|4281.03|0
1633011970000|2021-09-30 14:26:10|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1633011980000|2021-09-30 14:26:20|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|0
1633011990000|2021-09-30 14:26:30|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1633012000000|2021-09-30 14:26:40|4286.37|4286.37|4283.89|4283.89|4286.37|4286.37|4283.89|4283.89|0
1633012010000|2021-09-30 14:26:50|4282.65|4282.65|4281.29|4281.29|4282.65|4282.65|4281.16|4281.16|0
1633012020000|2021-09-30 14:27:00|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1633012040000|2021-09-30 14:27:20|4283.89|4283.89|4286.84|4286.84|4286.84|4286.84|4283.89|4283.89|0
1633012050000|2021-09-30 14:27:30|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1633012070000|2021-09-30 14:27:50|4286.97|4286.97|4286.71|4286.71|4286.97|4286.97|4286.71|4286.71|0
1633012080000|2021-09-30 14:28:00|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1633012100000|2021-09-30 14:28:20|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1633012120000|2021-09-30 14:28:40|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1633012130000|2021-09-30 14:28:50|4290.56|4290.56|4291.8|4291.8|4291.8|4291.8|4290.56|4290.56|0
1633012150000|2021-09-30 14:29:10|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.41|4291.41|0
1633012190000|2021-09-30 14:29:50|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|0
1633012200000|2021-09-30 14:30:00|4291.16|4291.16|4291.12|4291.12|4291.16|4291.16|4290.86|4290.86|0
1633012210000|2021-09-30 14:30:10|4292.36|4292.36|4290.99|4290.99|4292.36|4292.36|4290.99|4290.99|0
1633012230000|2021-09-30 14:30:30|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1633012240000|2021-09-30 14:30:40|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1633012260000|2021-09-30 14:31:00|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1633012280000|2021-09-30 14:31:20|4288.13|4288.13|4286.89|4286.89|4288.13|4288.13|4286.89|4286.89|0
1633012290000|2021-09-30 14:31:30|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1633012300000|2021-09-30 14:31:40|4284.41|4284.41|4284.41|4284.41|4285.65|4285.65|4284.41|4284.41|0
1633012310000|2021-09-30 14:31:50|4285.65|4285.65|4288.51|4288.51|4288.51|4288.51|4285.65|4285.65|0
1633012320000|2021-09-30 14:32:00|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1633012340000|2021-09-30 14:32:20|4288.21|4288.21|4290.69|4290.69|4290.69|4290.69|4288.21|4288.21|0
1633012360000|2021-09-30 14:32:40|4289.45|4289.45|4288.21|4288.21|4289.45|4289.45|4288.21|4288.21|0
1633012380000|2021-09-30 14:33:00|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1633012400000|2021-09-30 14:33:20|4289.58|4289.58|4290.82|4290.82|4290.82|4290.82|4289.58|4289.58|0
1633012410000|2021-09-30 14:33:30|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1633012420000|2021-09-30 14:33:40|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1633012430000|2021-09-30 14:33:50|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1633012440000|2021-09-30 14:34:00|4291.07|4291.07|4291.07|4291.07|4292.31|4292.31|4291.07|4291.07|0
1633012450000|2021-09-30 14:34:10|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1633012480000|2021-09-30 14:34:40|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1633012500000|2021-09-30 14:35:00|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1633012530000|2021-09-30 14:35:30|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|0
1633012550000|2021-09-30 14:35:50|4288.47|4288.47|4288.47|4288.47|4288.64|4288.64|4288.47|4288.47|0
1633012560000|2021-09-30 14:36:00|4288.64|4288.64|4288.98|4288.98|4288.98|4288.98|4288.64|4288.64|0
1633012570000|2021-09-30 14:36:10|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1633012580000|2021-09-30 14:36:20|4287.62|4287.62|4286.12|4286.12|4287.62|4287.62|4286.12|4286.12|0
1633012600000|2021-09-30 14:36:40|4286.38|4286.38|4287.49|4287.49|4287.62|4287.62|4286.38|4286.38|0
1633012630000|2021-09-30 14:37:10|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1633012670000|2021-09-30 14:37:50|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1633012720000|2021-09-30 14:38:40|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1633012760000|2021-09-30 14:39:20|4286.12|4286.12|4288.73|4288.73|4288.73|4288.73|4286.12|4286.12|0
1633012770000|2021-09-30 14:39:30|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1633012800000|2021-09-30 14:40:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1633012810000|2021-09-30 14:40:10|4287.24|4287.24|4285.74|4285.74|4287.24|4287.24|4285.74|4285.74|0
1633012820000|2021-09-30 14:40:20|4285.62|4285.62|4285.49|4285.49|4285.62|4285.62|4285.49|4285.49|0
1633012840000|2021-09-30 14:40:40|4284.25|4284.25|4283.7|4283.7|4284.25|4284.25|4283.7|4283.7|0
1633012850000|2021-09-30 14:40:50|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1633012880000|2021-09-30 14:41:20|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1633012890000|2021-09-30 14:41:30|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1633012900000|2021-09-30 14:41:40|4283.95|4283.95|4283.83|4283.83|4283.95|4283.95|4283.83|4283.83|0
1633012920000|2021-09-30 14:42:00|4283.95|4283.95|4285.02|4285.02|4285.02|4285.02|4283.78|4283.78|0
1633012970000|2021-09-30 14:42:50|4285.27|4285.27|4284.16|4284.16|4285.4|4285.4|4284.16|4284.16|0
1633012980000|2021-09-30 14:43:00|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|0
1633012990000|2021-09-30 14:43:10|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1633013000000|2021-09-30 14:43:20|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1633013020000|2021-09-30 14:43:40|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1633013050000|2021-09-30 14:44:10|4284.16|4284.16|4284.29|4284.29|4284.42|4284.42|4284.16|4284.16|0
1633013090000|2021-09-30 14:44:50|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1633013110000|2021-09-30 14:45:10|4282.8|4282.8|4282.41|4282.41|4282.8|4282.8|4282.41|4282.41|0
1633013130000|2021-09-30 14:45:30|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|0
1633013150000|2021-09-30 14:45:50|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|0
1633013170000|2021-09-30 14:46:10|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|0
1633013230000|2021-09-30 14:47:10|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1633013270000|2021-09-30 14:47:50|4285.15|4285.15|4285.27|4285.27|4285.27|4285.27|4285.15|4285.15|0
1633013280000|2021-09-30 14:48:00|4285.4|4285.4|4285.65|4285.65|4285.65|4285.65|4285.4|4285.4|0
1633013300000|2021-09-30 14:48:20|4286.89|4286.89|4288.13|4288.13|4288.13|4288.13|4286.89|4286.89|0
1633013310000|2021-09-30 14:48:30|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4288.13|4288.13|0
1633013320000|2021-09-30 14:48:40|4289.25|4289.25|4289.25|4289.25|4289.63|4289.63|4289.25|4289.25|0
1633013330000|2021-09-30 14:48:50|4289.12|4289.12|4287.88|4287.88|4289.12|4289.12|4287.88|4287.88|0
1633013340000|2021-09-30 14:49:00|4288.01|4288.01|4287.88|4287.88|4288.01|4288.01|4287.88|4287.88|0
1633013360000|2021-09-30 14:49:20|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1633013380000|2021-09-30 14:49:40|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|0
1633013400000|2021-09-30 14:50:00|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1633013420000|2021-09-30 14:50:20|4286|4286|4285.88|4285.88|4286|4286|4285.88|4285.88|0
1633013480000|2021-09-30 14:51:20|4285.75|4285.75|4285.62|4285.62|4285.75|4285.75|4285.62|4285.62|0
1633013520000|2021-09-30 14:52:00|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1633013530000|2021-09-30 14:52:10|4286.74|4286.74|4286.61|4286.61|4286.74|4286.74|4286.48|4286.48|0
1633013560000|2021-09-30 14:52:40|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1633013570000|2021-09-30 14:52:50|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1633013580000|2021-09-30 14:53:00|4287.3|4287.3|4287.42|4287.42|4287.42|4287.42|4287.3|4287.3|0
1633013590000|2021-09-30 14:53:10|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1633013600000|2021-09-30 14:53:20|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1633013610000|2021-09-30 14:53:30|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1633013620000|2021-09-30 14:53:40|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1633013630000|2021-09-30 14:53:50|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633013640000|2021-09-30 14:54:00|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1633013650000|2021-09-30 14:54:10|4288.16|4288.16|4288.03|4288.03|4288.16|4288.16|4288.03|4288.03|0
1633013710000|2021-09-30 14:55:10|4287.9|4287.9|4289.14|4289.14|4289.14|4289.14|4287.9|4287.9|0
1633013810000|2021-09-30 14:56:50|4289.39|4289.39|4289.52|4289.52|4289.52|4289.52|4289.39|4289.39|0
1633013860000|2021-09-30 14:57:40|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633013870000|2021-09-30 14:57:50|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1633013880000|2021-09-30 14:58:00|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633013910000|2021-09-30 14:58:30|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1633013960000|2021-09-30 14:59:20|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1633014000000|2021-09-30 15:00:00|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1633014010000|2021-09-30 15:00:10|4286.92|4286.92|4284.44|4284.44|4286.92|4286.92|4284.44|4284.44|0
1633014030000|2021-09-30 15:00:30|4284.31|4284.31|4284.06|4284.06|4284.31|4284.31|4284.06|4284.06|0
1633014040000|2021-09-30 15:00:40|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1633014070000|2021-09-30 15:01:10|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1633014080000|2021-09-30 15:01:20|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1633014100000|2021-09-30 15:01:40|4282.56|4282.56|4282.94|4282.94|4282.94|4282.94|4282.56|4282.56|0
1633014120000|2021-09-30 15:02:00|4285.42|4285.42|4286.92|4286.92|4286.92|4286.92|4285.42|4285.42|0
1633014130000|2021-09-30 15:02:10|4288.16|4288.16|4286.79|4286.79|4288.16|4288.16|4286.79|4286.79|0
1633014150000|2021-09-30 15:02:30|4286.44|4286.44|4287.68|4287.68|4287.68|4287.68|4286.44|4286.44|0
1633014160000|2021-09-30 15:02:40|4287.81|4287.81|4287.94|4287.94|4287.94|4287.94|4287.81|4287.81|0
1633014180000|2021-09-30 15:03:00|4288.19|4288.19|4289.43|4289.43|4289.43|4289.43|4288.19|4288.19|0
1633014210000|2021-09-30 15:03:30|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1633014240000|2021-09-30 15:04:00|4289.48|4289.48|4290.89|4290.89|4290.89|4290.89|4289.48|4289.48|0
1633014260000|2021-09-30 15:04:20|4291.27|4291.27|4292.16|4292.16|4292.16|4292.16|4291.27|4291.27|0
1633014310000|2021-09-30 15:05:10|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1633014330000|2021-09-30 15:05:30|4292.07|4292.07|4292.2|4292.2|4292.2|4292.2|4292.07|4292.07|0
1633014350000|2021-09-30 15:05:50|4292.71|4292.71|4293.95|4293.95|4293.95|4293.95|4292.71|4292.71|0
1633014390000|2021-09-30 15:06:30|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|0
1633014410000|2021-09-30 15:06:50|4293.95|4293.95|4294.71|4294.71|4294.71|4294.71|4293.95|4293.95|0
1633014420000|2021-09-30 15:07:00|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1633014430000|2021-09-30 15:07:10|4296.12|4296.12|4296.5|4296.5|4296.63|4296.63|4296.12|4296.12|0
1633014440000|2021-09-30 15:07:20|4296.12|4296.12|4296.25|4296.25|4296.25|4296.25|4296.12|4296.12|0
1633014470000|2021-09-30 15:07:50|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1633014480000|2021-09-30 15:08:00|4296.29|4296.29|4296.03|4296.03|4296.29|4296.29|4296.03|4296.03|0
1633014490000|2021-09-30 15:08:10|4295.65|4295.65|4295.4|4295.4|4295.65|4295.65|4295.4|4295.4|0
1633014500000|2021-09-30 15:08:20|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1633014530000|2021-09-30 15:08:50|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1633014540000|2021-09-30 15:09:00|4294.03|4294.03|4293.91|4293.91|4294.03|4294.03|4293.91|4293.91|0
1633014600000|2021-09-30 15:10:00|4294.03|4294.03|4294.16|4294.16|4294.16|4294.16|4294.03|4294.03|0
1633014610000|2021-09-30 15:10:10|4294.29|4294.29|4293.18|4293.18|4294.41|4294.41|4293.18|4293.18|0
1633014620000|2021-09-30 15:10:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1633014630000|2021-09-30 15:10:30|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1633014640000|2021-09-30 15:10:40|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1633014680000|2021-09-30 15:11:20|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1633014700000|2021-09-30 15:11:40|4294.12|4294.12|4294.24|4294.24|4294.24|4294.24|4294.12|4294.12|0
1633014710000|2021-09-30 15:11:50|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1633014730000|2021-09-30 15:12:10|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1633014740000|2021-09-30 15:12:20|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1633014770000|2021-09-30 15:12:50|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1633014780000|2021-09-30 15:13:00|4293.05|4293.05|4291.94|4291.94|4293.05|4293.05|4291.81|4291.81|0
1633014790000|2021-09-30 15:13:10|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1633014800000|2021-09-30 15:13:20|4291.81|4291.81|4291.68|4291.68|4291.81|4291.81|4291.68|4291.68|0
1633014810000|2021-09-30 15:13:30|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1633014840000|2021-09-30 15:14:00|4290.62|4290.62|4289.38|4289.38|4290.62|4290.62|4289.38|4289.38|0
1633014850000|2021-09-30 15:14:10|4289.51|4289.51|4289.76|4289.76|4289.76|4289.76|4289.51|4289.51|0
1633014880000|2021-09-30 15:14:40|4289.93|4289.93|4289.68|4289.68|4289.93|4289.93|4289.68|4289.68|0
1633014920000|2021-09-30 15:15:20|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1633014950000|2021-09-30 15:15:50|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1633015000000|2021-09-30 15:16:40|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1633015020000|2021-09-30 15:17:00|4289.38|4289.38|4288.14|4288.14|4289.38|4289.38|4288.14|4288.14|0
1633015040000|2021-09-30 15:17:20|4288.39|4288.39|4290.01|4290.01|4290.01|4290.01|4288.39|4288.39|0
1633015050000|2021-09-30 15:17:30|4290.14|4290.14|4291.08|4291.08|4291.08|4291.08|4289.84|4289.84|0
1633015070000|2021-09-30 15:17:50|4291.21|4291.21|4291.08|4291.08|4291.21|4291.21|4291.08|4291.08|0
1633015080000|2021-09-30 15:18:00|4291.21|4291.21|4290.95|4290.95|4291.21|4291.21|4290.95|4290.95|0
1633015100000|2021-09-30 15:18:20|4290.83|4290.83|4290.95|4290.95|4290.95|4290.95|4290.83|4290.83|0
1633015130000|2021-09-30 15:18:50|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1633015140000|2021-09-30 15:19:00|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1633015180000|2021-09-30 15:19:40|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1633015190000|2021-09-30 15:19:50|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1633015200000|2021-09-30 15:20:00|4292.32|4292.32|4293.08|4293.08|4293.34|4293.34|4292.32|4292.32|0
1633015210000|2021-09-30 15:20:10|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1633015220000|2021-09-30 15:20:20|4291.72|4291.72|4290.48|4290.48|4291.72|4291.72|4290.48|4290.48|0
1633015230000|2021-09-30 15:20:30|4290.35|4290.35|4290.48|4290.48|4290.6|4290.6|4290.35|4290.35|0
1633015240000|2021-09-30 15:20:40|4290.35|4290.35|4290.1|4290.1|4290.35|4290.35|4290.1|4290.1|0
1633015260000|2021-09-30 15:21:00|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1633015270000|2021-09-30 15:21:10|4290.22|4290.22|4293.08|4293.08|4293.08|4293.08|4290.22|4290.22|0
1633015280000|2021-09-30 15:21:20|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1633015290000|2021-09-30 15:21:30|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1633015300000|2021-09-30 15:21:40|4294.24|4294.24|4295.48|4295.48|4295.48|4295.48|4294.24|4294.24|0
1633015310000|2021-09-30 15:21:50|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1633015320000|2021-09-30 15:22:00|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1633015330000|2021-09-30 15:22:10|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1633015340000|2021-09-30 15:22:20|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1633015360000|2021-09-30 15:22:40|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1633015380000|2021-09-30 15:23:00|4296.84|4296.84|4296.89|4296.89|4297.02|4297.02|4296.84|4296.84|0
1633015440000|2021-09-30 15:24:00|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1633015460000|2021-09-30 15:24:20|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1633015470000|2021-09-30 15:24:30|4296.38|4296.38|4296.21|4296.21|4296.38|4296.38|4296.21|4296.21|0
1633015480000|2021-09-30 15:24:40|4294.97|4294.97|4296.08|4296.08|4296.21|4296.21|4294.97|4294.97|0
1633015490000|2021-09-30 15:24:50|4295.96|4295.96|4293.48|4293.48|4295.96|4295.96|4293.48|4293.48|0
1633015500000|2021-09-30 15:25:00|4293.35|4293.35|4293.86|4293.86|4293.99|4293.99|4293.35|4293.35|0
1633015510000|2021-09-30 15:25:10|4295.1|4295.1|4296.34|4296.34|4296.34|4296.34|4295.1|4295.1|0
1633015530000|2021-09-30 15:25:30|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1633015540000|2021-09-30 15:25:40|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1633015550000|2021-09-30 15:25:50|4296.21|4296.21|4296.08|4296.08|4296.21|4296.21|4296.08|4296.08|0
1633015570000|2021-09-30 15:26:10|4296.34|4296.34|4296.08|4296.08|4296.34|4296.34|4296.08|4296.08|0
1633015590000|2021-09-30 15:26:30|4295.96|4295.96|4294.97|4294.97|4296.34|4296.34|4294.97|4294.97|0
1633015600000|2021-09-30 15:26:40|4296.21|4296.21|4297.41|4297.41|4297.41|4297.41|4296.04|4296.04|0
1633015610000|2021-09-30 15:26:50|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|0
1633015640000|2021-09-30 15:27:20|4297.41|4297.41|4297.28|4297.28|4297.41|4297.41|4297.28|4297.28|0
1633015660000|2021-09-30 15:27:40|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1633015680000|2021-09-30 15:28:00|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1633015690000|2021-09-30 15:28:10|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1633015700000|2021-09-30 15:28:20|4295.91|4295.91|4295.79|4295.79|4295.91|4295.91|4295.79|4295.79|0
1633015710000|2021-09-30 15:28:30|4294.55|4294.55|4294.93|4294.93|4294.93|4294.93|4294.55|4294.55|0
1633015720000|2021-09-30 15:28:40|4294.8|4294.8|4294.93|4294.93|4294.93|4294.93|4294.8|4294.8|0
1633015730000|2021-09-30 15:28:50|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1633015740000|2021-09-30 15:29:00|4296.04|4296.04|4296.17|4296.17|4296.29|4296.29|4296.04|4296.04|0
1633015750000|2021-09-30 15:29:10|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1633015760000|2021-09-30 15:29:20|4296.17|4296.17|4296.17|4296.17|4296.29|4296.29|4296.17|4296.17|0
1633015770000|2021-09-30 15:29:30|4297.41|4297.41|4298.3|4298.3|4298.64|4298.64|4297.41|4297.41|0
1633015780000|2021-09-30 15:29:40|4298.43|4298.43|4298.81|4298.81|4298.81|4298.81|4298.43|4298.43|0
1633015790000|2021-09-30 15:29:50|4298.68|4298.68|4300.09|4300.09|4301.16|4301.16|4298.68|4298.68|0
1633072500000|2021-10-01 07:15:00|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|0
1633072510000|2021-10-01 07:15:10|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1633072530000|2021-10-01 07:15:30|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|0
1633072540000|2021-10-01 07:15:40|4247.55|4247.55|4246.31|4246.31|4247.55|4247.55|4246.31|4246.31|0
1633072550000|2021-10-01 07:15:50|4246.44|4246.44|4248.92|4248.92|4248.92|4248.92|4246.44|4246.44|0
1633072560000|2021-10-01 07:16:00|4250.16|4250.16|4247.68|4247.68|4250.16|4250.16|4247.68|4247.68|0
1633072570000|2021-10-01 07:16:10|4247.93|4247.93|4254.13|4254.13|4254.13|4254.13|4247.93|4247.93|0
1633072580000|2021-10-01 07:16:20|4254.64|4254.64|4253.4|4253.4|4254.64|4254.64|4253.4|4253.4|0
1633072590000|2021-10-01 07:16:30|4252.16|4252.16|4251.52|4251.52|4252.16|4252.16|4251.52|4251.52|0
1633072600000|2021-10-01 07:16:40|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1633072620000|2021-10-01 07:17:00|4249.22|4249.22|4246.49|4246.49|4249.22|4249.22|4246.49|4246.49|0
1633072630000|2021-10-01 07:17:10|4247.25|4247.25|4249.85|4249.85|4249.85|4249.85|4247.25|4247.25|0
1633072640000|2021-10-01 07:17:20|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|0
1633072660000|2021-10-01 07:17:40|4251.09|4251.09|4249.85|4249.85|4251.09|4251.09|4249.85|4249.85|0
1633072670000|2021-10-01 07:17:50|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|0
1633072680000|2021-10-01 07:18:00|4250.49|4250.49|4255.44|4255.44|4255.44|4255.44|4250.49|4250.49|0
1633072690000|2021-10-01 07:18:10|4256.68|4256.68|4255.92|4255.92|4256.68|4256.68|4255.92|4255.92|0
1633072700000|2021-10-01 07:18:20|4255.8|4255.8|4255.92|4255.92|4255.92|4255.92|4255.8|4255.8|0
1633072730000|2021-10-01 07:18:50|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1633072740000|2021-10-01 07:19:00|4265.87|4265.87|4265.61|4265.61|4265.87|4265.87|4265.61|4265.61|0
1633072750000|2021-10-01 07:19:10|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1633072780000|2021-10-01 07:19:40|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1633072790000|2021-10-01 07:19:50|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1633072800000|2021-10-01 07:20:00|4271.17|4271.17|4269.68|4269.68|4271.68|4271.68|4268.82|4268.82|0
1633072810000|2021-10-01 07:20:10|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1633072820000|2021-10-01 07:20:20|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|0
1633072830000|2021-10-01 07:20:30|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1633072840000|2021-10-01 07:20:40|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1633072870000|2021-10-01 07:21:10|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|0
1633072890000|2021-10-01 07:21:30|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1633072910000|2021-10-01 07:21:50|4271.81|4271.81|4265.36|4265.36|4271.81|4271.81|4265.36|4265.36|0
1633072920000|2021-10-01 07:22:00|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1633072950000|2021-10-01 07:22:30|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1633072960000|2021-10-01 07:22:40|4269.2|4269.2|4269.08|4269.08|4269.2|4269.2|4269.08|4269.08|0
1633072980000|2021-10-01 07:23:00|4268.95|4268.95|4272.79|4272.79|4272.79|4272.79|4268.95|4268.95|0
1633072990000|2021-10-01 07:23:10|4274.03|4274.03|4273.3|4273.3|4274.03|4274.03|4272.79|4272.79|0
1633073000000|2021-10-01 07:23:20|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|0
1633073010000|2021-10-01 07:23:30|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|0
1633073020000|2021-10-01 07:23:40|4276.03|4276.03|4273.3|4273.3|4276.29|4276.29|4273.3|4273.3|0
1633073030000|2021-10-01 07:23:50|4273.68|4273.68|4273.81|4273.81|4273.81|4273.81|4273.68|4273.68|0
1633073050000|2021-10-01 07:24:10|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1633073080000|2021-10-01 07:24:40|4268.85|4268.85|4269.58|4269.58|4269.58|4269.58|4268.34|4268.34|0
1633073100000|2021-10-01 07:25:00|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1633073110000|2021-10-01 07:25:10|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1633073130000|2021-10-01 07:25:30|4269.58|4269.58|4268.95|4268.95|4269.58|4269.58|4268.95|4268.95|0
1633073140000|2021-10-01 07:25:40|4268.69|4268.69|4268.69|4268.69|4268.95|4268.95|4268.69|4268.69|0
1633073150000|2021-10-01 07:25:50|4269.93|4269.93|4269.05|4269.05|4269.93|4269.93|4269.05|4269.05|0
1633073160000|2021-10-01 07:26:00|4270.28|4270.28|4270.67|4270.67|4270.67|4270.67|4270.28|4270.28|0
1633073170000|2021-10-01 07:26:10|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|0
1633073180000|2021-10-01 07:26:20|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|0
1633073190000|2021-10-01 07:26:30|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1633073200000|2021-10-01 07:26:40|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1633073220000|2021-10-01 07:27:00|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1633073230000|2021-10-01 07:27:10|4276.1|4276.1|4278.2|4278.2|4278.58|4278.58|4276.1|4276.1|0
1633073240000|2021-10-01 07:27:20|4278.07|4278.07|4278.32|4278.32|4278.32|4278.32|4278.07|4278.07|0
1633073250000|2021-10-01 07:27:30|4279.56|4279.56|4279.69|4279.69|4279.69|4279.69|4279.56|4279.56|0
1633073260000|2021-10-01 07:27:40|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|0
1633073270000|2021-10-01 07:27:50|4282.42|4282.42|4279.94|4279.94|4282.42|4282.42|4279.94|4279.94|0
1633073280000|2021-10-01 07:28:00|4280.2|4280.2|4280.71|4280.71|4280.71|4280.71|4280.2|4280.2|0
1633073290000|2021-10-01 07:28:10|4280.45|4280.45|4281.56|4281.56|4281.56|4281.56|4280.32|4280.32|0
1633073300000|2021-10-01 07:28:20|4281.31|4281.31|4282.67|4282.67|4282.67|4282.67|4281.31|4281.31|0
1633073310000|2021-10-01 07:28:30|4283.01|4283.01|4283.39|4283.39|4283.39|4283.39|4283.01|4283.01|0
1633073320000|2021-10-01 07:28:40|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1633073330000|2021-10-01 07:28:50|4283.65|4283.65|4285.27|4285.27|4285.27|4285.27|4283.65|4283.65|0
1633073350000|2021-10-01 07:29:10|4282.79|4282.79|4284.2|4284.2|4284.2|4284.2|4282.79|4282.79|0
1633073360000|2021-10-01 07:29:20|4284.58|4284.58|4284.45|4284.45|4284.58|4284.58|4284.45|4284.45|0
1633073380000|2021-10-01 07:29:40|4285.69|4285.69|4284.45|4284.45|4285.69|4285.69|4284.45|4284.45|0
1633073390000|2021-10-01 07:29:50|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1633073400000|2021-10-01 07:30:00|4283.38|4283.38|4284.62|4284.62|4284.62|4284.62|4283.38|4283.38|0
1633073420000|2021-10-01 07:30:20|4283.38|4283.38|4281.51|4281.51|4283.38|4283.38|4281.51|4281.51|0
1633073430000|2021-10-01 07:30:30|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1633073440000|2021-10-01 07:30:40|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|0
1633073460000|2021-10-01 07:31:00|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1633073470000|2021-10-01 07:31:10|4284.8|4284.8|4284.93|4284.93|4284.93|4284.93|4284.8|4284.8|0
1633073480000|2021-10-01 07:31:20|4285.05|4285.05|4281.34|4281.34|4285.05|4285.05|4281.34|4281.34|0
1633073510000|2021-10-01 07:31:50|4282.58|4282.58|4283.43|4283.43|4283.82|4283.82|4282.58|4282.58|0
1633073520000|2021-10-01 07:32:00|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1633073550000|2021-10-01 07:32:30|4282.58|4282.58|4282.7|4282.7|4282.7|4282.7|4282.58|4282.58|0
1633073570000|2021-10-01 07:32:50|4281.46|4281.46|4282.7|4282.7|4282.7|4282.7|4281.46|4281.46|0
1633073580000|2021-10-01 07:33:00|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1633073590000|2021-10-01 07:33:10|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1633073600000|2021-10-01 07:33:20|4285.31|4285.31|4284.8|4284.8|4285.31|4285.31|4284.8|4284.8|0
1633073610000|2021-10-01 07:33:30|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1633073620000|2021-10-01 07:33:40|4285.05|4285.05|4286.04|4286.04|4286.42|4286.42|4285.05|4285.05|0
1633073640000|2021-10-01 07:34:00|4285.87|4285.87|4282.15|4282.15|4285.87|4285.87|4282.15|4282.15|0
1633073660000|2021-10-01 07:34:20|4278.43|4278.43|4278.18|4278.18|4278.43|4278.43|4276.94|4276.94|0
1633073670000|2021-10-01 07:34:30|4278.56|4278.56|4278.31|4278.31|4279.8|4279.8|4278.31|4278.31|0
1633073680000|2021-10-01 07:34:40|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1633073690000|2021-10-01 07:34:50|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1633073700000|2021-10-01 07:35:00|4278.31|4278.31|4280.78|4280.78|4280.78|4280.78|4278.31|4278.31|0
1633073710000|2021-10-01 07:35:10|4279.54|4279.54|4279.93|4279.93|4279.93|4279.93|4279.54|4279.54|0
1633073730000|2021-10-01 07:35:30|4280.1|4280.1|4280.35|4280.35|4280.35|4280.35|4280.1|4280.1|0
1633073750000|2021-10-01 07:35:50|4284.07|4284.07|4284.32|4284.32|4284.58|4284.58|4284.07|4284.07|0
1633073760000|2021-10-01 07:36:00|4285.56|4285.56|4284.32|4284.32|4285.56|4285.56|4284.32|4284.32|0
1633073790000|2021-10-01 07:36:30|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1633073830000|2021-10-01 07:37:10|4288.04|4288.04|4289.28|4289.28|4289.28|4289.28|4288.04|4288.04|0
1633073840000|2021-10-01 07:37:20|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1633073870000|2021-10-01 07:37:50|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1633073880000|2021-10-01 07:38:00|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1633073890000|2021-10-01 07:38:10|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1633073910000|2021-10-01 07:38:30|4283.82|4283.82|4282.58|4282.58|4283.82|4283.82|4282.58|4282.58|0
1633073920000|2021-10-01 07:38:40|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1633073930000|2021-10-01 07:38:50|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1633073940000|2021-10-01 07:39:00|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|0
1633074000000|2021-10-01 07:40:00|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1633074010000|2021-10-01 07:40:10|4282.07|4282.07|4282.45|4282.45|4282.45|4282.45|4282.07|4282.07|0
1633074060000|2021-10-01 07:41:00|4281.21|4281.21|4279.97|4279.97|4281.21|4281.21|4279.97|4279.97|0
1633074070000|2021-10-01 07:41:10|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1633074120000|2021-10-01 07:42:00|4281.08|4281.08|4280.96|4280.96|4281.08|4281.08|4280.96|4280.96|0
1633074130000|2021-10-01 07:42:10|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1633074150000|2021-10-01 07:42:30|4280.7|4280.7|4280.58|4280.58|4280.7|4280.7|4280.58|4280.58|0
1633074170000|2021-10-01 07:42:50|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1633074180000|2021-10-01 07:43:00|4276.86|4276.86|4278.1|4278.1|4278.1|4278.1|4276.86|4276.86|0
1633074210000|2021-10-01 07:43:30|4280.58|4280.58|4280.45|4280.45|4280.58|4280.58|4280.45|4280.45|0
1633074220000|2021-10-01 07:43:40|4280.96|4280.96|4280.96|4280.96|4281.08|4281.08|4280.96|4280.96|0
1633074230000|2021-10-01 07:43:50|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1633074280000|2021-10-01 07:44:40|4282.07|4282.07|4281.56|4281.56|4282.07|4282.07|4281.56|4281.56|0
1633074290000|2021-10-01 07:44:50|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|0
1633074300000|2021-10-01 07:45:00|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|0
1633074330000|2021-10-01 07:45:30|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|0
1633074340000|2021-10-01 07:45:40|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1633074350000|2021-10-01 07:45:50|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1633074360000|2021-10-01 07:46:00|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1633074380000|2021-10-01 07:46:20|4276.13|4276.13|4276.13|4276.13|4276.13|4276.13|4276.13|4276.13|0
1633074400000|2021-10-01 07:46:40|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1633074410000|2021-10-01 07:46:50|4272.54|4272.54|4272.92|4272.92|4272.92|4272.92|4272.54|4272.54|0
1633074460000|2021-10-01 07:47:40|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1633074470000|2021-10-01 07:47:50|4275.4|4275.4|4274.16|4274.16|4275.4|4275.4|4274.16|4274.16|0
1633074510000|2021-10-01 07:48:30|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1633074540000|2021-10-01 07:49:00|4274.16|4274.16|4273.78|4273.78|4274.16|4274.16|4273.78|4273.78|0
1633074550000|2021-10-01 07:49:10|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1633074560000|2021-10-01 07:49:20|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1633074570000|2021-10-01 07:49:30|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|0
1633074590000|2021-10-01 07:49:50|4272.07|4272.07|4272.8|4272.8|4272.8|4272.8|4271.56|4271.56|0
1633074600000|2021-10-01 07:50:00|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|0
1633074610000|2021-10-01 07:50:10|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1633074660000|2021-10-01 07:51:00|4274.8|4274.8|4274.8|4274.8|4274.8|4274.8|4274.8|4274.8|0
1633074670000|2021-10-01 07:51:10|4275.69|4275.69|4277.91|4277.91|4278.42|4278.42|4275.69|4275.69|0
1633074680000|2021-10-01 07:51:20|4277.53|4277.53|4277.15|4277.15|4277.53|4277.53|4277.15|4277.15|0
1633074690000|2021-10-01 07:51:30|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|0
1633074710000|2021-10-01 07:51:50|4278.65|4278.65|4279.15|4279.15|4279.15|4279.15|4278.65|4278.65|0
1633074730000|2021-10-01 07:52:10|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|0
1633074740000|2021-10-01 07:52:20|4278.9|4278.9|4280.14|4280.14|4280.14|4280.14|4278.9|4278.9|0
1633074750000|2021-10-01 07:52:30|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|0
1633074770000|2021-10-01 07:52:50|4281.76|4281.76|4280.52|4280.52|4281.76|4281.76|4280.52|4280.52|0
1633074780000|2021-10-01 07:53:00|4280.65|4280.65|4281.03|4281.03|4281.03|4281.03|4280.65|4280.65|0
1633074820000|2021-10-01 07:53:40|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1633074830000|2021-10-01 07:53:50|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1633074840000|2021-10-01 07:54:00|4283.16|4283.16|4282.9|4282.9|4283.16|4283.16|4282.9|4282.9|0
1633074850000|2021-10-01 07:54:10|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1633074880000|2021-10-01 07:54:40|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1633074890000|2021-10-01 07:54:50|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1633074900000|2021-10-01 07:55:00|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|0
1633074950000|2021-10-01 07:55:50|4281.92|4281.92|4283.16|4283.16|4283.16|4283.16|4281.92|4281.92|0
1633074960000|2021-10-01 07:56:00|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|0
1633074970000|2021-10-01 07:56:10|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1633074990000|2021-10-01 07:56:30|4284.9|4284.9|4285.59|4285.59|4285.59|4285.59|4284.9|4284.9|0
1633075020000|2021-10-01 07:57:00|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1633075030000|2021-10-01 07:57:10|4286.83|4286.83|4289.3|4289.3|4289.3|4289.3|4286.83|4286.83|0
1633075040000|2021-10-01 07:57:20|4290.54|4290.54|4290.67|4290.67|4290.67|4290.67|4290.54|4290.54|0
1633075060000|2021-10-01 07:57:40|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1633075070000|2021-10-01 07:57:50|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1633075080000|2021-10-01 07:58:00|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|0
1633075100000|2021-10-01 07:58:20|4293.28|4293.28|4290.8|4290.8|4293.28|4293.28|4290.8|4290.8|0
1633075110000|2021-10-01 07:58:30|4291.05|4291.05|4290.67|4290.67|4291.05|4291.05|4290.67|4290.67|0
1633075140000|2021-10-01 07:59:00|4290.92|4290.92|4291.69|4291.69|4291.69|4291.69|4290.92|4290.92|0
1633075150000|2021-10-01 07:59:10|4290.45|4290.45|4289.08|4289.08|4290.45|4290.45|4289.08|4289.08|0
1633075170000|2021-10-01 07:59:30|4290.32|4290.32|4290.57|4290.57|4290.57|4290.57|4290.32|4290.32|0
1633075190000|2021-10-01 07:59:50|4289.34|4289.34|4289.21|4289.21|4289.34|4289.34|4289.21|4289.21|0
1633075200000|2021-10-01 08:00:00|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|0
1633075210000|2021-10-01 08:00:10|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1633075220000|2021-10-01 08:00:20|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1633075230000|2021-10-01 08:00:30|4290.32|4290.32|4290.19|4290.19|4290.32|4290.32|4290.19|4290.19|0
1633075240000|2021-10-01 08:00:40|4287.72|4287.72|4287.46|4287.46|4287.72|4287.72|4287.46|4287.46|0
1633075250000|2021-10-01 08:00:50|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1633075260000|2021-10-01 08:01:00|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1633075270000|2021-10-01 08:01:10|4287.97|4287.97|4288.1|4288.1|4288.1|4288.1|4287.97|4287.97|0
1633075280000|2021-10-01 08:01:20|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1633075290000|2021-10-01 08:01:30|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1633075300000|2021-10-01 08:01:40|4287.24|4287.24|4284.76|4284.76|4287.24|4287.24|4284.76|4284.76|0
1633075310000|2021-10-01 08:01:50|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1633075320000|2021-10-01 08:02:00|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1633075330000|2021-10-01 08:02:10|4282.03|4282.03|4280.79|4280.79|4282.03|4282.03|4280.79|4280.79|0
1633075340000|2021-10-01 08:02:20|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|0
1633075360000|2021-10-01 08:02:40|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1633075390000|2021-10-01 08:03:10|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1633075420000|2021-10-01 08:03:40|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1633075440000|2021-10-01 08:04:00|4283.52|4283.52|4283.01|4283.01|4283.52|4283.52|4283.01|4283.01|0
1633075450000|2021-10-01 08:04:10|4282.88|4282.88|4280.41|4280.41|4282.88|4282.88|4280.41|4280.41|0
1633075460000|2021-10-01 08:04:20|4280.15|4280.15|4278.74|4278.74|4280.15|4280.15|4278.74|4278.74|0
1633075520000|2021-10-01 08:05:20|4278.99|4278.99|4278.87|4278.87|4278.99|4278.99|4278.87|4278.87|0
1633075540000|2021-10-01 08:05:40|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1633075550000|2021-10-01 08:05:50|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1633075560000|2021-10-01 08:06:00|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|0
1633075570000|2021-10-01 08:06:10|4273.53|4273.53|4273.4|4273.4|4273.53|4273.53|4273.4|4273.4|0
1633075590000|2021-10-01 08:06:30|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1633075610000|2021-10-01 08:06:50|4270.92|4270.92|4271.43|4271.43|4271.43|4271.43|4270.92|4270.92|0
1633075620000|2021-10-01 08:07:00|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|0
1633075630000|2021-10-01 08:07:10|4272.8|4272.8|4272.8|4272.8|4272.92|4272.92|4272.8|4272.8|0
1633075660000|2021-10-01 08:07:40|4274.04|4274.04|4273.91|4273.91|4274.04|4274.04|4273.91|4273.91|0
1633075680000|2021-10-01 08:08:00|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|0
1633075690000|2021-10-01 08:08:10|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1633075700000|2021-10-01 08:08:20|4272.16|4272.16|4270.92|4270.92|4272.16|4272.16|4270.92|4270.92|0
1633075710000|2021-10-01 08:08:30|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|0
1633075720000|2021-10-01 08:08:40|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|0
1633075730000|2021-10-01 08:08:50|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1633075740000|2021-10-01 08:09:00|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1633075750000|2021-10-01 08:09:10|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1633075790000|2021-10-01 08:09:50|4275.54|4275.54|4276.05|4276.05|4276.05|4276.05|4275.54|4275.54|0
1633075800000|2021-10-01 08:10:00|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|0
1633075810000|2021-10-01 08:10:10|4275.96|4275.96|4275.84|4275.84|4275.96|4275.96|4275.84|4275.84|0
1633075820000|2021-10-01 08:10:20|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1633075830000|2021-10-01 08:10:30|4275.84|4275.84|4275.33|4275.33|4275.84|4275.84|4275.33|4275.33|0
1633075840000|2021-10-01 08:10:40|4274.09|4274.09|4272.34|4272.34|4274.09|4274.09|4272.34|4272.34|0
1633075850000|2021-10-01 08:10:50|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|0
1633075880000|2021-10-01 08:11:20|4271.79|4271.79|4269.19|4269.19|4271.92|4271.92|4269.19|4269.19|0
1633075890000|2021-10-01 08:11:30|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1633075920000|2021-10-01 08:12:00|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|0
1633075950000|2021-10-01 08:12:30|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1633075960000|2021-10-01 08:12:40|4268.46|4268.46|4268.2|4268.2|4268.46|4268.46|4268.2|4268.2|0
1633075980000|2021-10-01 08:13:00|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|0
1633075990000|2021-10-01 08:13:10|4263.25|4263.25|4263.37|4263.37|4263.37|4263.37|4263.25|4263.25|0
1633076030000|2021-10-01 08:13:50|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1633076040000|2021-10-01 08:14:00|4263.12|4263.12|4261.12|4261.12|4263.12|4263.12|4261.12|4261.12|0
1633076060000|2021-10-01 08:14:20|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1633076070000|2021-10-01 08:14:30|4260.86|4260.86|4258.38|4258.38|4260.86|4260.86|4258.38|4258.38|0
1633076080000|2021-10-01 08:14:40|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|0
1633076130000|2021-10-01 08:15:30|4258.64|4258.64|4261.12|4261.12|4261.12|4261.12|4258.64|4258.64|0
1633076140000|2021-10-01 08:15:40|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1633076160000|2021-10-01 08:16:00|4262.61|4262.61|4261.5|4261.5|4262.74|4262.74|4261.5|4261.5|0
1633076170000|2021-10-01 08:16:10|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1633076220000|2021-10-01 08:17:00|4262.61|4262.61|4261.37|4261.37|4262.61|4262.61|4261.37|4261.37|0
1633076280000|2021-10-01 08:18:00|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|0
1633076300000|2021-10-01 08:18:20|4261.12|4261.12|4263.6|4263.6|4263.6|4263.6|4261.12|4261.12|0
1633076310000|2021-10-01 08:18:30|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|0
1633076320000|2021-10-01 08:18:40|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1633076330000|2021-10-01 08:18:50|4265.22|4265.22|4266.45|4266.45|4266.45|4266.45|4265.22|4265.22|0
1633076340000|2021-10-01 08:19:00|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|0
1633076350000|2021-10-01 08:19:10|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1633076360000|2021-10-01 08:19:20|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|0
1633076420000|2021-10-01 08:20:20|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1633076440000|2021-10-01 08:20:40|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1633076450000|2021-10-01 08:20:50|4268.2|4268.2|4269.44|4269.44|4269.44|4269.44|4268.2|4268.2|0
1633076470000|2021-10-01 08:21:10|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1633076500000|2021-10-01 08:21:40|4268.2|4268.2|4269.44|4269.44|4269.44|4269.44|4268.2|4268.2|0
1633076520000|2021-10-01 08:22:00|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1633076570000|2021-10-01 08:22:50|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1633076580000|2021-10-01 08:23:00|4271.92|4271.92|4270.68|4270.68|4271.92|4271.92|4270.68|4270.68|0
1633076590000|2021-10-01 08:23:10|4270.81|4270.81|4270.55|4270.55|4270.81|4270.81|4270.55|4270.55|0
1633076600000|2021-10-01 08:23:20|4270.43|4270.43|4271.67|4271.67|4271.67|4271.67|4270.43|4270.43|0
1633076610000|2021-10-01 08:23:30|4271.79|4271.79|4270.55|4270.55|4271.79|4271.79|4270.55|4270.55|0
1633076630000|2021-10-01 08:23:50|4270.43|4270.43|4270.17|4270.17|4270.43|4270.43|4270.17|4270.17|0
1633076650000|2021-10-01 08:24:10|4270.55|4270.55|4273.03|4273.03|4273.03|4273.03|4270.55|4270.55|0
1633076670000|2021-10-01 08:24:30|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|0
1633076680000|2021-10-01 08:24:40|4274.52|4274.52|4277.26|4277.26|4277.26|4277.26|4274.52|4274.52|0
1633076700000|2021-10-01 08:25:00|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1633076710000|2021-10-01 08:25:10|4274.78|4274.78|4274.27|4274.27|4274.78|4274.78|4274.27|4274.27|0
1633076730000|2021-10-01 08:25:30|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1633076760000|2021-10-01 08:26:00|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|0
1633076770000|2021-10-01 08:26:10|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|4272.17|0
1633076810000|2021-10-01 08:26:50|4274.65|4274.65|4275.89|4275.89|4275.89|4275.89|4274.65|4274.65|0
1633076870000|2021-10-01 08:27:50|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|0
1633076900000|2021-10-01 08:28:20|4277.51|4277.51|4277.76|4277.76|4277.76|4277.76|4277.51|4277.51|0
1633076910000|2021-10-01 08:28:30|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1633076920000|2021-10-01 08:28:40|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|0
1633076980000|2021-10-01 08:29:40|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|0
1633077030000|2021-10-01 08:30:30|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1633077040000|2021-10-01 08:30:40|4275.67|4275.67|4278.65|4278.65|4278.65|4278.65|4275.67|4275.67|0
1633077050000|2021-10-01 08:30:50|4279.89|4279.89|4280.06|4280.06|4280.06|4280.06|4279.89|4279.89|0
1633077060000|2021-10-01 08:31:00|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|0
1633077100000|2021-10-01 08:31:40|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1633077110000|2021-10-01 08:31:50|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1633077120000|2021-10-01 08:32:00|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1633077150000|2021-10-01 08:32:30|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1633077170000|2021-10-01 08:32:50|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1633077200000|2021-10-01 08:33:20|4279.55|4279.55|4279.3|4279.3|4279.55|4279.55|4279.3|4279.3|0
1633077220000|2021-10-01 08:33:40|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|0
1633077230000|2021-10-01 08:33:50|4279.43|4279.43|4279.43|4279.43|4279.43|4279.43|4279.43|4279.43|0
1633077240000|2021-10-01 08:34:00|4279.17|4279.17|4279.05|4279.05|4279.17|4279.17|4279.05|4279.05|0
1633077250000|2021-10-01 08:34:10|4278.92|4278.92|4277.68|4277.68|4278.92|4278.92|4277.68|4277.68|0
1633077260000|2021-10-01 08:34:20|4277.93|4277.93|4279.17|4279.17|4279.17|4279.17|4277.93|4277.93|0
1633077280000|2021-10-01 08:34:40|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|0
1633077290000|2021-10-01 08:34:50|4279.3|4279.3|4278.06|4278.06|4279.3|4279.3|4278.06|4278.06|0
1633077310000|2021-10-01 08:35:10|4279.3|4279.3|4281.78|4281.78|4281.78|4281.78|4279.3|4279.3|0
1633077320000|2021-10-01 08:35:20|4283.02|4283.02|4283.4|4283.4|4283.4|4283.4|4283.02|4283.02|0
1633077350000|2021-10-01 08:35:50|4280.92|4280.92|4281.05|4281.05|4281.05|4281.05|4280.92|4280.92|0
1633077370000|2021-10-01 08:36:10|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|0
1633077390000|2021-10-01 08:36:30|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1633077420000|2021-10-01 08:37:00|4280.62|4280.62|4280.07|4280.07|4280.62|4280.62|4279.38|4279.38|0
1633077440000|2021-10-01 08:37:20|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1633077450000|2021-10-01 08:37:30|4280.02|4280.02|4280.19|4280.19|4280.19|4280.19|4280.02|4280.02|0
1633077470000|2021-10-01 08:37:50|4280.07|4280.07|4278.7|4278.7|4280.07|4280.07|4278.7|4278.7|0
1633077540000|2021-10-01 08:39:00|4277.46|4277.46|4277.71|4277.71|4277.71|4277.71|4277.46|4277.46|0
1633077570000|2021-10-01 08:39:30|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1633077580000|2021-10-01 08:39:40|4279.21|4279.21|4276.73|4276.73|4279.21|4279.21|4276.73|4276.73|0
1633077630000|2021-10-01 08:40:30|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1633077640000|2021-10-01 08:40:40|4276.98|4276.98|4277.11|4277.11|4277.11|4277.11|4276.98|4276.98|0
1633077660000|2021-10-01 08:41:00|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|0
1633077680000|2021-10-01 08:41:20|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1633077720000|2021-10-01 08:42:00|4274.63|4274.63|4273.95|4273.95|4274.63|4274.63|4273.95|4273.95|0
1633077730000|2021-10-01 08:42:10|4273.83|4273.83|4273.95|4273.95|4273.95|4273.95|4273.83|4273.83|0
1633077780000|2021-10-01 08:43:00|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1633077790000|2021-10-01 08:43:10|4273.57|4273.57|4273.32|4273.32|4273.57|4273.57|4273.32|4273.32|0
1633077820000|2021-10-01 08:43:40|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|0
1633077860000|2021-10-01 08:44:20|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1633077870000|2021-10-01 08:44:30|4273.7|4273.7|4274.94|4274.94|4274.94|4274.94|4273.7|4273.7|0
1633077910000|2021-10-01 08:45:10|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|0
1633077930000|2021-10-01 08:45:30|4273.95|4273.95|4271.35|4271.35|4273.95|4273.95|4271.35|4271.35|0
1633077980000|2021-10-01 08:46:20|4270.97|4270.97|4269.73|4269.73|4270.97|4270.97|4269.73|4269.73|0
1633078020000|2021-10-01 08:47:00|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1633078030000|2021-10-01 08:47:10|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1633078040000|2021-10-01 08:47:20|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1633078050000|2021-10-01 08:47:30|4261.57|4261.57|4261.06|4261.06|4261.57|4261.57|4261.06|4261.06|0
1633078070000|2021-10-01 08:47:50|4262.3|4262.3|4262.68|4262.68|4262.68|4262.68|4262.3|4262.3|0
1633078090000|2021-10-01 08:48:10|4262.56|4262.56|4263.8|4263.8|4263.8|4263.8|4262.56|4262.56|0
1633078100000|2021-10-01 08:48:20|4263.97|4263.97|4263.11|4263.11|4263.97|4263.97|4263.11|4263.11|0
1633078110000|2021-10-01 08:48:30|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1633078130000|2021-10-01 08:48:50|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1633078140000|2021-10-01 08:49:00|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1633078160000|2021-10-01 08:49:20|4262|4262|4262|4262|4262|4262|4262|4262|0
1633078180000|2021-10-01 08:49:40|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1633078200000|2021-10-01 08:50:00|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1633078210000|2021-10-01 08:50:10|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|0
1633078220000|2021-10-01 08:50:20|4262.72|4262.72|4261.48|4261.48|4262.72|4262.72|4261.48|4261.48|0
1633078230000|2021-10-01 08:50:30|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1633078240000|2021-10-01 08:50:40|4261.48|4261.48|4261.23|4261.23|4261.48|4261.48|4261.23|4261.23|0
1633078310000|2021-10-01 08:51:50|4260.85|4260.85|4260.97|4260.97|4260.97|4260.97|4260.85|4260.85|0
1633078320000|2021-10-01 08:52:00|4263.45|4263.45|4264.56|4264.56|4264.69|4264.69|4263.45|4263.45|0
1633078330000|2021-10-01 08:52:10|4263.32|4263.32|4262.09|4262.09|4263.32|4263.32|4262.09|4262.09|0
1633078340000|2021-10-01 08:52:20|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1633078380000|2021-10-01 08:53:00|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1633078400000|2021-10-01 08:53:20|4263.32|4263.32|4264.56|4264.56|4264.56|4264.56|4263.32|4263.32|0
1633078410000|2021-10-01 08:53:30|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1633078440000|2021-10-01 08:54:00|4264.56|4264.56|4265.8|4265.8|4265.8|4265.8|4264.56|4264.56|0
1633078460000|2021-10-01 08:54:20|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1633078470000|2021-10-01 08:54:30|4264.44|4264.44|4264.56|4264.56|4264.56|4264.56|4264.44|4264.44|0
1633078490000|2021-10-01 08:54:50|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1633078540000|2021-10-01 08:55:40|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4265.3|4265.3|0
1633078550000|2021-10-01 08:55:50|4266.71|4266.71|4266.58|4266.58|4266.71|4266.71|4266.58|4266.58|0
1633078570000|2021-10-01 08:56:10|4267.82|4267.82|4270.3|4270.3|4270.3|4270.3|4267.82|4267.82|0
1633078580000|2021-10-01 08:56:20|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1633078590000|2021-10-01 08:56:30|4271.28|4271.28|4271.16|4271.16|4271.28|4271.28|4271.16|4271.16|0
1633078600000|2021-10-01 08:56:40|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1633078610000|2021-10-01 08:56:50|4270.86|4270.86|4269.62|4269.62|4270.86|4270.86|4269.62|4269.62|0
1633078630000|2021-10-01 08:57:10|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|0
1633078640000|2021-10-01 08:57:20|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|0
1633078680000|2021-10-01 08:58:00|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1633078700000|2021-10-01 08:58:20|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1633078710000|2021-10-01 08:58:30|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1633078730000|2021-10-01 08:58:50|4270.35|4270.35|4271.72|4271.72|4271.72|4271.72|4270.35|4270.35|0
1633078750000|2021-10-01 08:59:10|4274.19|4274.19|4274.58|4274.58|4274.58|4274.58|4274.19|4274.19|0
1633078770000|2021-10-01 08:59:30|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1633078780000|2021-10-01 08:59:40|4276.07|4276.07|4273.59|4273.59|4276.07|4276.07|4273.59|4273.59|0
1633078790000|2021-10-01 08:59:50|4272.35|4272.35|4272.35|4272.35|4272.35|4272.35|4272.35|4272.35|0
1633078800000|2021-10-01 09:00:00|4273.59|4273.59|4273.59|4273.59|4273.59|4273.59|4273.59|4273.59|0
1633078810000|2021-10-01 09:00:10|4272.35|4272.35|4273.59|4273.59|4273.59|4273.59|4272.35|4272.35|0
1633078830000|2021-10-01 09:00:30|4273.97|4273.97|4274.1|4274.1|4274.1|4274.1|4273.97|4273.97|0
1633078840000|2021-10-01 09:00:40|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|0
1633078860000|2021-10-01 09:01:00|4275.33|4275.33|4275.83|4275.83|4276.72|4276.72|4275.33|4275.33|0
1633078870000|2021-10-01 09:01:10|4276.34|4276.34|4276.47|4276.47|4276.6|4276.6|4276.21|4276.21|0
1633078890000|2021-10-01 09:01:30|4277.71|4277.71|4278.57|4278.57|4278.57|4278.57|4277.33|4277.33|0
1633078910000|2021-10-01 09:01:50|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|0
1633078950000|2021-10-01 09:02:30|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|0
1633078960000|2021-10-01 09:02:40|4277.58|4277.58|4277.71|4277.71|4277.71|4277.71|4277.58|4277.58|0
1633078970000|2021-10-01 09:02:50|4277.58|4277.58|4277.71|4277.71|4277.71|4277.71|4277.58|4277.58|0
1633078980000|2021-10-01 09:03:00|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|0
1633079000000|2021-10-01 09:03:20|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|0
1633079030000|2021-10-01 09:03:50|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|0
1633079040000|2021-10-01 09:04:00|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1633079070000|2021-10-01 09:04:30|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|0
1633079080000|2021-10-01 09:04:40|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1633079090000|2021-10-01 09:04:50|4278.09|4278.09|4277.83|4277.83|4278.09|4278.09|4277.83|4277.83|0
1633079110000|2021-10-01 09:05:10|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|0
1633079120000|2021-10-01 09:05:20|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1633079130000|2021-10-01 09:05:30|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1633079140000|2021-10-01 09:05:40|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1633079180000|2021-10-01 09:06:20|4280.31|4280.31|4281.68|4281.68|4281.68|4281.68|4280.31|4280.31|0
1633079240000|2021-10-01 09:07:20|4281.81|4281.81|4280.57|4280.57|4281.81|4281.81|4280.57|4280.57|0
1633079280000|2021-10-01 09:08:00|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1633079290000|2021-10-01 09:08:10|4281.68|4281.68|4284.16|4284.16|4284.16|4284.16|4281.68|4281.68|0
1633079310000|2021-10-01 09:08:30|4284.33|4284.33|4283.95|4283.95|4284.33|4284.33|4283.95|4283.95|0
1633079330000|2021-10-01 09:08:50|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1633079340000|2021-10-01 09:09:00|4284.45|4284.45|4284.45|4284.45|4285.69|4285.69|4284.45|4284.45|0
1633079360000|2021-10-01 09:09:20|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1633079400000|2021-10-01 09:10:00|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1633079410000|2021-10-01 09:10:10|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1633079420000|2021-10-01 09:10:20|4281.47|4281.47|4281.59|4281.59|4281.59|4281.59|4281.47|4281.47|0
1633079430000|2021-10-01 09:10:30|4282.83|4282.83|4284.07|4284.07|4284.07|4284.07|4282.83|4282.83|0
1633079460000|2021-10-01 09:11:00|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1633079470000|2021-10-01 09:11:10|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1633079480000|2021-10-01 09:11:20|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|0
1633079560000|2021-10-01 09:12:40|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|0
1633079580000|2021-10-01 09:13:00|4283.65|4283.65|4284.67|4284.67|4284.67|4284.67|4283.65|4283.65|0
1633079590000|2021-10-01 09:13:10|4285.91|4285.91|4284.67|4284.67|4285.91|4285.91|4284.67|4284.67|0
1633079630000|2021-10-01 09:13:50|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1633079660000|2021-10-01 09:14:20|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1633079680000|2021-10-01 09:14:40|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1633079720000|2021-10-01 09:15:20|4285.91|4285.91|4284.67|4284.67|4285.91|4285.91|4284.67|4284.67|0
1633079740000|2021-10-01 09:15:40|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1633079760000|2021-10-01 09:16:00|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1633079790000|2021-10-01 09:16:30|4286.29|4286.29|4286.03|4286.03|4286.29|4286.29|4286.03|4286.03|0
1633079850000|2021-10-01 09:17:30|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1633079870000|2021-10-01 09:17:50|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1633079890000|2021-10-01 09:18:10|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|0
1633079940000|2021-10-01 09:19:00|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1633079960000|2021-10-01 09:19:20|4284.79|4284.79|4284.67|4284.67|4284.79|4284.79|4284.67|4284.67|0
1633079970000|2021-10-01 09:19:30|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1633079990000|2021-10-01 09:19:50|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|0
1633080000000|2021-10-01 09:20:00|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1633080030000|2021-10-01 09:20:30|4285.3|4285.3|4285.18|4285.18|4285.3|4285.3|4285.18|4285.18|0
1633080090000|2021-10-01 09:21:30|4285.05|4285.05|4284.79|4284.79|4285.05|4285.05|4284.79|4284.79|0
1633080100000|2021-10-01 09:21:40|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1633080120000|2021-10-01 09:22:00|4284.92|4284.92|4284.79|4284.79|4284.92|4284.92|4284.79|4284.79|0
1633080140000|2021-10-01 09:22:20|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1633080200000|2021-10-01 09:23:20|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1633080210000|2021-10-01 09:23:30|4286.16|4286.16|4285.53|4285.53|4286.16|4286.16|4285.53|4285.53|0
1633080230000|2021-10-01 09:23:50|4284.29|4284.29|4284.16|4284.16|4284.29|4284.29|4284.16|4284.16|0
1633080250000|2021-10-01 09:24:10|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1633080270000|2021-10-01 09:24:30|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1633080290000|2021-10-01 09:24:50|4287.02|4287.02|4286.76|4286.76|4287.02|4287.02|4286.76|4286.76|0
1633080310000|2021-10-01 09:25:10|4288|4288|4288|4288|4288|4288|4288|4288|0
1633080330000|2021-10-01 09:25:30|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1633080370000|2021-10-01 09:26:10|4285.53|4285.53|4287.15|4287.15|4287.15|4287.15|4285.53|4285.53|0
1633080390000|2021-10-01 09:26:30|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1633080400000|2021-10-01 09:26:40|4285.78|4285.78|4284.54|4284.54|4285.78|4285.78|4284.54|4284.54|0
1633080430000|2021-10-01 09:27:10|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1633080480000|2021-10-01 09:28:00|4284.54|4284.54|4284.41|4284.41|4284.54|4284.54|4284.41|4284.41|0
1633080510000|2021-10-01 09:28:30|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1633080520000|2021-10-01 09:28:40|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1633080530000|2021-10-01 09:28:50|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1633080560000|2021-10-01 09:29:20|4289.5|4289.5|4288.26|4288.26|4289.5|4289.5|4288.26|4288.26|0
1633080590000|2021-10-01 09:29:50|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1633080600000|2021-10-01 09:30:00|4288.26|4288.26|4288.51|4288.51|4288.51|4288.51|4288.26|4288.26|0
1633080610000|2021-10-01 09:30:10|4288.64|4288.64|4288.51|4288.51|4288.64|4288.64|4288.51|4288.51|0
1633080620000|2021-10-01 09:30:20|4290.99|4290.99|4292.23|4292.23|4292.23|4292.23|4290.99|4290.99|0
1633080630000|2021-10-01 09:30:30|4292.1|4292.1|4294.58|4294.58|4294.58|4294.58|4292.1|4292.1|0
1633080660000|2021-10-01 09:31:00|4295.82|4295.82|4296.2|4296.2|4296.2|4296.2|4295.82|4295.82|0
1633080670000|2021-10-01 09:31:10|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1633080690000|2021-10-01 09:31:30|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1633080720000|2021-10-01 09:32:00|4293.85|4293.85|4292.74|4292.74|4293.85|4293.85|4292.61|4292.61|0
1633080740000|2021-10-01 09:32:20|4291.5|4291.5|4290.77|4290.77|4291.5|4291.5|4290.26|4290.26|0
1633080760000|2021-10-01 09:32:40|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1633080780000|2021-10-01 09:33:00|4291.15|4291.15|4291.4|4291.4|4291.4|4291.4|4291.15|4291.15|0
1633080820000|2021-10-01 09:33:40|4291.53|4291.53|4291.27|4291.27|4291.53|4291.53|4291.27|4291.27|0
1633080830000|2021-10-01 09:33:50|4291.15|4291.15|4291.27|4291.27|4291.27|4291.27|4291.15|4291.15|0
1633080840000|2021-10-01 09:34:00|4291.02|4291.02|4290.77|4290.77|4291.02|4291.02|4290.77|4290.77|0
1633080850000|2021-10-01 09:34:10|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1633080860000|2021-10-01 09:34:20|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1633080940000|2021-10-01 09:35:40|4290.54|4290.54|4290.67|4290.67|4290.67|4290.67|4290.54|4290.54|0
1633080950000|2021-10-01 09:35:50|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1633080960000|2021-10-01 09:36:00|4290.67|4290.67|4291.91|4291.91|4291.91|4291.91|4290.67|4290.67|0
1633080970000|2021-10-01 09:36:10|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1633080980000|2021-10-01 09:36:20|4293.28|4293.28|4293.4|4293.4|4293.4|4293.4|4293.28|4293.28|0
1633080990000|2021-10-01 09:36:30|4293.66|4293.66|4293.78|4293.78|4293.78|4293.78|4293.66|4293.66|0
1633081000000|2021-10-01 09:36:40|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1633081010000|2021-10-01 09:36:50|4293.91|4293.91|4295.15|4295.15|4295.15|4295.15|4293.91|4293.91|0
1633081020000|2021-10-01 09:37:00|4293.91|4293.91|4294.16|4294.16|4294.16|4294.16|4293.91|4293.91|0
1633081040000|2021-10-01 09:37:20|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1633081050000|2021-10-01 09:37:30|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1633081100000|2021-10-01 09:38:20|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1633081120000|2021-10-01 09:38:40|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1633081140000|2021-10-01 09:39:00|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1633081170000|2021-10-01 09:39:30|4294.37|4294.37|4294.55|4294.55|4294.55|4294.55|4294.37|4294.37|0
1633081180000|2021-10-01 09:39:40|4295.31|4295.31|4296.55|4296.55|4296.55|4296.55|4295.31|4295.31|0
1633081200000|2021-10-01 09:40:00|4296.17|4296.17|4296.04|4296.04|4296.17|4296.17|4296.04|4296.04|0
1633081220000|2021-10-01 09:40:20|4296.29|4296.29|4295.05|4295.05|4296.29|4296.29|4295.05|4295.05|0
1633081250000|2021-10-01 09:40:50|4294.88|4294.88|4293.64|4293.64|4294.88|4294.88|4293.64|4293.64|0
1633081280000|2021-10-01 09:41:20|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1633081350000|2021-10-01 09:42:30|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1633081360000|2021-10-01 09:42:40|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1633081380000|2021-10-01 09:43:00|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1633081400000|2021-10-01 09:43:20|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|0
1633081420000|2021-10-01 09:43:40|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1633081440000|2021-10-01 09:44:00|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|0
1633081450000|2021-10-01 09:44:10|4294.38|4294.38|4295.49|4295.49|4295.49|4295.49|4294.25|4294.25|0
1633081460000|2021-10-01 09:44:20|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1633081470000|2021-10-01 09:44:30|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1633081480000|2021-10-01 09:44:40|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1633081510000|2021-10-01 09:45:10|4296|4296|4296.17|4296.17|4296.17|4296.17|4296|4296|0
1633081520000|2021-10-01 09:45:20|4294.93|4294.93|4295.91|4295.91|4295.91|4295.91|4294.67|4294.67|0
1633081530000|2021-10-01 09:45:30|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1633081540000|2021-10-01 09:45:40|4294.93|4294.93|4293.69|4293.69|4294.93|4294.93|4293.69|4293.69|0
1633081570000|2021-10-01 09:46:10|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1633081600000|2021-10-01 09:46:40|4292.32|4292.32|4289.33|4289.33|4292.32|4292.32|4289.33|4289.33|0
1633081620000|2021-10-01 09:47:00|4289.46|4289.46|4289.59|4289.59|4289.59|4289.59|4289.46|4289.46|0
1633081630000|2021-10-01 09:47:10|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1633081640000|2021-10-01 09:47:20|4287.11|4287.11|4286.98|4286.98|4287.11|4287.11|4286.98|4286.98|0
1633081650000|2021-10-01 09:47:30|4286.73|4286.73|4286.48|4286.48|4286.73|4286.73|4286.48|4286.48|0
1633081660000|2021-10-01 09:47:40|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|0
1633081680000|2021-10-01 09:48:00|4287.97|4287.97|4287.71|4287.71|4287.97|4287.97|4287.71|4287.71|0
1633081710000|2021-10-01 09:48:30|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1633081720000|2021-10-01 09:48:40|4290.07|4290.07|4291.31|4291.31|4291.31|4291.31|4290.07|4290.07|0
1633081760000|2021-10-01 09:49:20|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1633081810000|2021-10-01 09:50:10|4291.31|4291.31|4291.43|4291.43|4291.56|4291.56|4291.31|4291.31|0
1633081830000|2021-10-01 09:50:30|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1633081850000|2021-10-01 09:50:50|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1633081870000|2021-10-01 09:51:10|4290.32|4290.32|4289.08|4289.08|4290.32|4290.32|4289.08|4289.08|0
1633081910000|2021-10-01 09:51:50|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1633081950000|2021-10-01 09:52:30|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1633081980000|2021-10-01 09:53:00|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1633082020000|2021-10-01 09:53:40|4289.21|4289.21|4289.46|4289.46|4289.46|4289.46|4289.21|4289.21|0
1633082030000|2021-10-01 09:53:50|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1633082040000|2021-10-01 09:54:00|4289.72|4289.72|4290.96|4290.96|4290.96|4290.96|4289.72|4289.72|0
1633082060000|2021-10-01 09:54:20|4291.08|4291.08|4291.21|4291.21|4291.21|4291.21|4291.08|4291.08|0
1633082100000|2021-10-01 09:55:00|4289.97|4289.97|4288.73|4288.73|4289.97|4289.97|4288.73|4288.73|0
1633082120000|2021-10-01 09:55:20|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|0
1633082130000|2021-10-01 09:55:30|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1633082140000|2021-10-01 09:55:40|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1633082150000|2021-10-01 09:55:50|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1633082160000|2021-10-01 09:56:00|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1633082180000|2021-10-01 09:56:20|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|0
1633082230000|2021-10-01 09:57:10|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1633082250000|2021-10-01 09:57:30|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|0
1633082280000|2021-10-01 09:58:00|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1633082290000|2021-10-01 09:58:10|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1633082330000|2021-10-01 09:58:50|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|0
1633082380000|2021-10-01 09:59:40|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1633082390000|2021-10-01 09:59:50|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|0
1633082410000|2021-10-01 10:00:10|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1633082420000|2021-10-01 10:00:20|4296.02|4296.02|4296.36|4296.36|4296.36|4296.36|4296.02|4296.02|0
1633082480000|2021-10-01 10:01:20|4295.12|4295.12|4296.49|4296.49|4296.62|4296.62|4295.12|4295.12|0
1633082490000|2021-10-01 10:01:30|4296.36|4296.36|4297.6|4297.6|4297.6|4297.6|4296.36|4296.36|0
1633082500000|2021-10-01 10:01:40|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1633082520000|2021-10-01 10:02:00|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|0
1633082550000|2021-10-01 10:02:30|4297.47|4297.47|4295.73|4295.73|4297.47|4297.47|4295.73|4295.73|0
1633082560000|2021-10-01 10:02:40|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1633082600000|2021-10-01 10:03:20|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1633082610000|2021-10-01 10:03:30|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1633082620000|2021-10-01 10:03:40|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1633082640000|2021-10-01 10:04:00|4292.61|4292.61|4291.88|4291.88|4292.61|4292.61|4291.38|4291.38|0
1633082660000|2021-10-01 10:04:20|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1633082670000|2021-10-01 10:04:30|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1633082720000|2021-10-01 10:05:20|4290.64|4290.64|4291.88|4291.88|4291.88|4291.88|4290.64|4290.64|0
1633082730000|2021-10-01 10:05:30|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1633082760000|2021-10-01 10:06:00|4293.38|4293.38|4293.5|4293.5|4293.5|4293.5|4293.38|4293.38|0
1633082770000|2021-10-01 10:06:10|4292.26|4292.26|4289.53|4289.53|4292.26|4292.26|4289.53|4289.53|0
1633082840000|2021-10-01 10:07:20|4290.77|4290.77|4293.25|4293.25|4293.25|4293.25|4290.77|4290.77|0
1633082850000|2021-10-01 10:07:30|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1633082860000|2021-10-01 10:07:40|4293.25|4293.25|4293.38|4293.38|4293.38|4293.38|4293.25|4293.25|0
1633082870000|2021-10-01 10:07:50|4293.25|4293.25|4291.88|4291.88|4293.25|4293.25|4291.88|4291.88|0
1633082930000|2021-10-01 10:08:50|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1633082960000|2021-10-01 10:09:20|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1633082970000|2021-10-01 10:09:30|4293.5|4293.5|4294.87|4294.87|4294.87|4294.87|4293.5|4293.5|0
1633083000000|2021-10-01 10:10:00|4294.62|4294.62|4294.36|4294.36|4294.62|4294.62|4294.36|4294.36|0
1633083020000|2021-10-01 10:10:20|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1633083040000|2021-10-01 10:10:40|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|0
1633083070000|2021-10-01 10:11:10|4293.12|4293.12|4291.88|4291.88|4293.12|4293.12|4291.88|4291.88|0
1633083130000|2021-10-01 10:12:10|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1633083150000|2021-10-01 10:12:30|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1633083160000|2021-10-01 10:12:40|4292.87|4292.87|4293|4293|4293|4293|4292.87|4292.87|0
1633083170000|2021-10-01 10:12:50|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1633083180000|2021-10-01 10:13:00|4293.25|4293.25|4293.5|4293.5|4293.5|4293.5|4293.25|4293.25|0
1633083190000|2021-10-01 10:13:10|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1633083200000|2021-10-01 10:13:20|4295.98|4295.98|4296.11|4296.11|4296.11|4296.11|4295.98|4295.98|0
1633083230000|2021-10-01 10:13:50|4296.24|4296.24|4296.36|4296.36|4296.36|4296.36|4296.24|4296.24|0
1633083250000|2021-10-01 10:14:10|4297.6|4297.6|4297.86|4297.86|4297.86|4297.86|4297.6|4297.6|0
1633083280000|2021-10-01 10:14:40|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|0
1633083290000|2021-10-01 10:14:50|4300.46|4300.46|4301.45|4301.45|4301.45|4301.45|4300.21|4300.21|0
1633083340000|2021-10-01 10:15:40|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4299.83|4299.83|0
1633083350000|2021-10-01 10:15:50|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1633083360000|2021-10-01 10:16:00|4302.43|4302.43|4302.69|4302.69|4302.69|4302.69|4302.43|4302.43|0
1633083400000|2021-10-01 10:16:40|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1633083410000|2021-10-01 10:16:50|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1633083430000|2021-10-01 10:17:10|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1633083460000|2021-10-01 10:17:40|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1633083470000|2021-10-01 10:17:50|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1633083490000|2021-10-01 10:18:10|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1633083500000|2021-10-01 10:18:20|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1633083520000|2021-10-01 10:18:40|4303.89|4303.89|4302.65|4302.65|4303.89|4303.89|4302.65|4302.65|0
1633083550000|2021-10-01 10:19:10|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1633083570000|2021-10-01 10:19:30|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1633083600000|2021-10-01 10:20:00|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1633083660000|2021-10-01 10:21:00|4300.09|4300.09|4299.97|4299.97|4300.09|4300.09|4299.97|4299.97|0
1633083690000|2021-10-01 10:21:30|4299.84|4299.84|4298.6|4298.6|4299.84|4299.84|4298.6|4298.6|0
1633083720000|2021-10-01 10:22:00|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|0
1633083730000|2021-10-01 10:22:10|4297.36|4297.36|4296.12|4296.12|4297.36|4297.36|4296.12|4296.12|0
1633083740000|2021-10-01 10:22:20|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1633083750000|2021-10-01 10:22:30|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|0
1633083760000|2021-10-01 10:22:40|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1633083820000|2021-10-01 10:23:40|4292.02|4292.02|4291.51|4291.51|4292.02|4292.02|4291.51|4291.51|0
1633083830000|2021-10-01 10:23:50|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1633083850000|2021-10-01 10:24:10|4289.77|4289.77|4288.66|4288.66|4289.77|4289.77|4288.53|4288.53|0
1633083860000|2021-10-01 10:24:20|4289|4289|4289.13|4289.13|4289.13|4289.13|4289|4289|0
1633083900000|2021-10-01 10:25:00|4289.38|4289.38|4289.25|4289.25|4289.38|4289.38|4289.25|4289.25|0
1633083950000|2021-10-01 10:25:50|4289.13|4289.13|4287.89|4287.89|4289.13|4289.13|4287.89|4287.89|0
1633084010000|2021-10-01 10:26:50|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1633084030000|2021-10-01 10:27:10|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1633084040000|2021-10-01 10:27:20|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1633084080000|2021-10-01 10:28:00|4285.58|4285.58|4286.82|4286.82|4286.82|4286.82|4285.58|4285.58|0
1633084130000|2021-10-01 10:28:50|4286.44|4286.44|4286.44|4286.44|4286.56|4286.56|4286.44|4286.44|0
1633084160000|2021-10-01 10:29:20|4286.09|4286.09|4285.92|4285.92|4286.09|4286.09|4285.92|4285.92|0
1633084180000|2021-10-01 10:29:40|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1633084220000|2021-10-01 10:30:20|4288.4|4288.4|4288.7|4288.7|4288.7|4288.7|4288.4|4288.4|0
1633084270000|2021-10-01 10:31:10|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1633084280000|2021-10-01 10:31:20|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1633084330000|2021-10-01 10:32:10|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1633084370000|2021-10-01 10:32:50|4290.06|4290.06|4289.94|4289.94|4290.06|4290.06|4289.94|4289.94|0
1633084380000|2021-10-01 10:33:00|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1633084390000|2021-10-01 10:33:10|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1633084440000|2021-10-01 10:34:00|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1633084450000|2021-10-01 10:34:10|4289.81|4289.81|4289.94|4289.94|4289.94|4289.94|4289.81|4289.81|0
1633084470000|2021-10-01 10:34:30|4290.06|4290.06|4290.32|4290.32|4290.32|4290.32|4290.06|4290.06|0
1633084480000|2021-10-01 10:34:40|4291.56|4291.56|4288.95|4288.95|4291.56|4291.56|4288.95|4288.95|0
1633084490000|2021-10-01 10:34:50|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1633084530000|2021-10-01 10:35:30|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1633084540000|2021-10-01 10:35:40|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1633084560000|2021-10-01 10:36:00|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1633084620000|2021-10-01 10:37:00|4279.77|4279.77|4279.39|4279.39|4279.77|4279.77|4279.39|4279.39|0
1633084630000|2021-10-01 10:37:10|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|0
1633084680000|2021-10-01 10:38:00|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1633084710000|2021-10-01 10:38:30|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|0
1633084730000|2021-10-01 10:38:50|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|0
1633084750000|2021-10-01 10:39:10|4278.15|4278.15|4277.89|4277.89|4278.15|4278.15|4277.89|4277.89|0
1633084800000|2021-10-01 10:40:00|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1633084810000|2021-10-01 10:40:10|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1633084820000|2021-10-01 10:40:20|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1633084840000|2021-10-01 10:40:40|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|0
1633084860000|2021-10-01 10:41:00|4275.67|4275.67|4275.42|4275.42|4275.67|4275.67|4275.42|4275.42|0
1633084880000|2021-10-01 10:41:20|4275.29|4275.29|4275.97|4275.97|4275.97|4275.97|4275.29|4275.29|0
1633084890000|2021-10-01 10:41:30|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4275.8|4275.8|0
1633084920000|2021-10-01 10:42:00|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1633084930000|2021-10-01 10:42:10|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1633085000000|2021-10-01 10:43:20|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1633085030000|2021-10-01 10:43:50|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1633085060000|2021-10-01 10:44:20|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|0
1633085100000|2021-10-01 10:45:00|4281.01|4281.01|4279.77|4279.77|4281.01|4281.01|4279.77|4279.77|0
1633085130000|2021-10-01 10:45:30|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|0
1633085150000|2021-10-01 10:45:50|4279.35|4279.35|4279.48|4279.48|4279.52|4279.52|4279.14|4279.14|0
1633085170000|2021-10-01 10:46:10|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1633085190000|2021-10-01 10:46:30|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1633085220000|2021-10-01 10:47:00|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1633085230000|2021-10-01 10:47:10|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1633085280000|2021-10-01 10:48:00|4277.73|4277.73|4277.48|4277.48|4277.73|4277.73|4277.48|4277.48|0
1633085290000|2021-10-01 10:48:10|4276.24|4276.24|4275.98|4275.98|4276.24|4276.24|4275.98|4275.98|0
1633085300000|2021-10-01 10:48:20|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1633085320000|2021-10-01 10:48:40|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|0
1633085340000|2021-10-01 10:49:00|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1633085370000|2021-10-01 10:49:30|4277.22|4277.22|4277.35|4277.35|4277.35|4277.35|4277.22|4277.22|0
1633085440000|2021-10-01 10:50:40|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1633085460000|2021-10-01 10:51:00|4279.83|4279.83|4279.66|4279.66|4279.83|4279.83|4279.49|4279.49|0
1633085470000|2021-10-01 10:51:10|4279.83|4279.83|4280|4280|4280|4280|4279.83|4279.83|0
1633085480000|2021-10-01 10:51:20|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1633085520000|2021-10-01 10:52:00|4280|4280|4281.49|4281.49|4282.48|4282.48|4280|4280|0
1633085540000|2021-10-01 10:52:20|4281.36|4281.36|4281.02|4281.02|4281.36|4281.36|4281.02|4281.02|0
1633085550000|2021-10-01 10:52:30|4280.9|4280.9|4279.53|4279.53|4280.9|4280.9|4279.53|4279.53|0
1633085630000|2021-10-01 10:53:50|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|0
1633085650000|2021-10-01 10:54:10|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1633085670000|2021-10-01 10:54:30|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1633085690000|2021-10-01 10:54:50|4280.77|4280.77|4281.02|4281.02|4281.02|4281.02|4280.77|4280.77|0
1633085700000|2021-10-01 10:55:00|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1633085710000|2021-10-01 10:55:10|4283.5|4283.5|4284.74|4284.74|4284.74|4284.74|4283.5|4283.5|0
1633085760000|2021-10-01 10:56:00|4285.98|4285.98|4287.05|4287.05|4287.22|4287.22|4285.98|4285.98|0
1633085770000|2021-10-01 10:56:10|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1633085780000|2021-10-01 10:56:20|4287.05|4287.05|4285.81|4285.81|4287.05|4287.05|4285.81|4285.81|0
1633085790000|2021-10-01 10:56:30|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1633085880000|2021-10-01 10:58:00|4285.81|4285.81|4287.18|4287.18|4287.18|4287.18|4285.81|4285.81|0
1633085940000|2021-10-01 10:59:00|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1633085950000|2021-10-01 10:59:10|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1633086020000|2021-10-01 11:00:20|4285.94|4285.94|4285.81|4285.81|4285.94|4285.94|4285.81|4285.81|0
1633086060000|2021-10-01 11:01:00|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1633086070000|2021-10-01 11:01:10|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1633086080000|2021-10-01 11:01:20|4287.26|4287.26|4288.28|4288.28|4288.62|4288.62|4287.26|4287.26|0
1633086090000|2021-10-01 11:01:30|4287.94|4287.94|4288.28|4288.28|4288.28|4288.28|4287.94|4287.94|0
1633086100000|2021-10-01 11:01:40|4288.45|4288.45|4289.18|4289.18|4289.18|4289.18|4287.94|4287.94|0
1633086110000|2021-10-01 11:01:50|4289.35|4289.35|4289.18|4289.18|4289.35|4289.35|4289.18|4289.18|0
1633086120000|2021-10-01 11:02:00|4290.42|4290.42|4289.83|4289.83|4290.42|4290.42|4289.7|4289.7|0
1633086130000|2021-10-01 11:02:10|4288.59|4288.59|4289.83|4289.83|4289.83|4289.83|4288.59|4288.59|0
1633086140000|2021-10-01 11:02:20|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|0
1633086180000|2021-10-01 11:03:00|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1633086190000|2021-10-01 11:03:10|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|0
1633086200000|2021-10-01 11:03:20|4290.94|4290.94|4290.6|4290.6|4290.94|4290.94|4290.6|4290.6|0
1633086220000|2021-10-01 11:03:40|4291.84|4291.84|4293.42|4293.42|4293.42|4293.42|4291.84|4291.84|0
1633086250000|2021-10-01 11:04:10|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|0
1633086270000|2021-10-01 11:04:30|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1633086310000|2021-10-01 11:05:10|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|0
1633086330000|2021-10-01 11:05:30|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1633086350000|2021-10-01 11:05:50|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|0
1633086360000|2021-10-01 11:06:00|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1633086450000|2021-10-01 11:07:30|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1633086460000|2021-10-01 11:07:40|4295.04|4295.04|4294.91|4294.91|4295.04|4295.04|4294.91|4294.91|0
1633086480000|2021-10-01 11:08:00|4293.67|4293.67|4294.43|4294.43|4294.43|4294.43|4293.67|4293.67|0
1633086490000|2021-10-01 11:08:10|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|0
1633086510000|2021-10-01 11:08:30|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1633086530000|2021-10-01 11:08:50|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|0
1633086540000|2021-10-01 11:09:00|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1633086570000|2021-10-01 11:09:30|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1633086580000|2021-10-01 11:09:40|4296.45|4296.45|4296.1|4296.1|4296.45|4296.45|4296.1|4296.1|0
1633086590000|2021-10-01 11:09:50|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1633086630000|2021-10-01 11:10:30|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1633086680000|2021-10-01 11:11:20|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1633086690000|2021-10-01 11:11:30|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1633086730000|2021-10-01 11:12:10|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1633086780000|2021-10-01 11:13:00|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1633086800000|2021-10-01 11:13:20|4294.01|4294.01|4294.13|4294.13|4294.13|4294.13|4294.01|4294.01|0
1633086810000|2021-10-01 11:13:30|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1633086880000|2021-10-01 11:14:40|4294.09|4294.09|4295.33|4295.33|4295.33|4295.33|4294.09|4294.09|0
1633086890000|2021-10-01 11:14:50|4296.57|4296.57|4296.45|4296.45|4296.95|4296.95|4296.45|4296.45|0
1633086900000|2021-10-01 11:15:00|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1633086930000|2021-10-01 11:15:30|4296.19|4296.19|4296.32|4296.32|4296.32|4296.32|4296.19|4296.19|0
1633086960000|2021-10-01 11:16:00|4297.56|4297.56|4298.8|4298.8|4298.8|4298.8|4297.56|4297.56|0
1633086970000|2021-10-01 11:16:10|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1633087000000|2021-10-01 11:16:40|4297.73|4297.73|4296.49|4296.49|4297.73|4297.73|4296.49|4296.49|0
1633087040000|2021-10-01 11:17:20|4295.98|4295.98|4295.47|4295.47|4295.98|4295.98|4295.47|4295.47|0
1633087050000|2021-10-01 11:17:30|4296.71|4296.71|4297.95|4297.95|4297.95|4297.95|4296.71|4296.71|0
1633087080000|2021-10-01 11:18:00|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1633087090000|2021-10-01 11:18:10|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1633087100000|2021-10-01 11:18:20|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1633087140000|2021-10-01 11:19:00|4296.97|4296.97|4295.73|4295.73|4296.97|4296.97|4295.73|4295.73|0
1633087160000|2021-10-01 11:19:20|4296.11|4296.11|4296.24|4296.24|4296.24|4296.24|4296.11|4296.11|0
1633087170000|2021-10-01 11:19:30|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1633087190000|2021-10-01 11:19:50|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1633087200000|2021-10-01 11:20:00|4297.43|4297.43|4297.73|4297.73|4297.73|4297.73|4297.43|4297.43|0
1633087210000|2021-10-01 11:20:10|4298.97|4298.97|4299.22|4299.22|4299.22|4299.22|4298.97|4298.97|0
1633087250000|2021-10-01 11:20:50|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1633087260000|2021-10-01 11:21:00|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1633087320000|2021-10-01 11:22:00|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1633087330000|2021-10-01 11:22:10|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1633087350000|2021-10-01 11:22:30|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1633087360000|2021-10-01 11:22:40|4294.18|4294.18|4294.44|4294.44|4294.44|4294.44|4294.18|4294.18|0
1633087460000|2021-10-01 11:24:20|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1633087470000|2021-10-01 11:24:30|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|0
1633087480000|2021-10-01 11:24:40|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1633087490000|2021-10-01 11:24:50|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1633087500000|2021-10-01 11:25:00|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1633087510000|2021-10-01 11:25:10|4293.92|4293.92|4293.71|4293.71|4294.05|4294.05|4293.71|4293.71|0
1633087520000|2021-10-01 11:25:20|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1633087530000|2021-10-01 11:25:30|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1633087560000|2021-10-01 11:26:00|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|0
1633087630000|2021-10-01 11:27:10|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|0
1633087660000|2021-10-01 11:27:40|4295.47|4295.47|4294.1|4294.1|4295.47|4295.47|4294.1|4294.1|0
1633087690000|2021-10-01 11:28:10|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1633087700000|2021-10-01 11:28:20|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|0
1633087740000|2021-10-01 11:29:00|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1633087770000|2021-10-01 11:29:30|4295.47|4295.47|4295.13|4295.13|4295.47|4295.47|4295.13|4295.13|0
1633087800000|2021-10-01 11:30:00|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|0
1633087810000|2021-10-01 11:30:10|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1633087840000|2021-10-01 11:30:40|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1633087870000|2021-10-01 11:31:10|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1633087890000|2021-10-01 11:31:30|4297.39|4297.39|4297.65|4297.65|4297.65|4297.65|4297.39|4297.39|0
1633087910000|2021-10-01 11:31:50|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1633087930000|2021-10-01 11:32:10|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1633087980000|2021-10-01 11:33:00|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|0
1633088060000|2021-10-01 11:34:20|4296.28|4296.28|4293.8|4293.8|4296.28|4296.28|4293.8|4293.8|0
1633088100000|2021-10-01 11:35:00|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1633088150000|2021-10-01 11:35:50|4293.8|4293.8|4295.04|4295.04|4295.04|4295.04|4293.8|4293.8|0
1633088170000|2021-10-01 11:36:10|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1633088180000|2021-10-01 11:36:20|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1633088190000|2021-10-01 11:36:30|4295.21|4295.21|4295.09|4295.09|4295.21|4295.21|4295.09|4295.09|0
1633088200000|2021-10-01 11:36:40|4300.04|4300.04|4299.91|4299.91|4300.04|4300.04|4299.91|4299.91|0
1633088210000|2021-10-01 11:36:50|4300.17|4300.17|4300.3|4300.3|4300.3|4300.3|4300.17|4300.17|0
1633088240000|2021-10-01 11:37:20|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1633088250000|2021-10-01 11:37:30|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1633088260000|2021-10-01 11:37:40|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1633088280000|2021-10-01 11:38:00|4300.76|4300.76|4300.63|4300.63|4300.76|4300.76|4300.59|4300.59|0
1633088310000|2021-10-01 11:38:30|4300.51|4300.51|4300.38|4300.38|4300.51|4300.51|4300.38|4300.38|0
1633088330000|2021-10-01 11:38:50|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1633088340000|2021-10-01 11:39:00|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1633088350000|2021-10-01 11:39:10|4298.62|4298.62|4297.38|4297.38|4298.62|4298.62|4297.38|4297.38|0
1633088400000|2021-10-01 11:40:00|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1633088420000|2021-10-01 11:40:20|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|0
1633088470000|2021-10-01 11:41:10|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|0
1633088530000|2021-10-01 11:42:10|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|0
1633088560000|2021-10-01 11:42:40|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1633088570000|2021-10-01 11:42:50|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1633088580000|2021-10-01 11:43:00|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1633088610000|2021-10-01 11:43:30|4301.23|4301.23|4301.4|4301.4|4301.4|4301.4|4301.23|4301.23|0
1633088620000|2021-10-01 11:43:40|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1633088630000|2021-10-01 11:43:50|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1633088710000|2021-10-01 11:45:10|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|0
1633088750000|2021-10-01 11:45:50|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1633088830000|2021-10-01 11:47:10|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1633088840000|2021-10-01 11:47:20|4300.16|4300.16|4300.03|4300.03|4300.16|4300.16|4300.03|4300.03|0
1633088940000|2021-10-01 11:49:00|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|0
1633088990000|2021-10-01 11:49:50|4297.56|4297.56|4298.79|4298.79|4298.79|4298.79|4297.56|4297.56|0
1633089020000|2021-10-01 11:50:20|4300.03|4300.03|4300.38|4300.38|4300.38|4300.38|4300.03|4300.03|0
1633089070000|2021-10-01 11:51:10|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1633089080000|2021-10-01 11:51:20|4298.88|4298.88|4297.65|4297.65|4298.88|4298.88|4297.65|4297.65|0
1633089150000|2021-10-01 11:52:30|4297.39|4297.39|4297.26|4297.26|4297.39|4297.39|4297.26|4297.26|0
1633089160000|2021-10-01 11:52:40|4296.03|4296.03|4297.26|4297.26|4297.26|4297.26|4296.03|4296.03|0
1633089170000|2021-10-01 11:52:50|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1633089240000|2021-10-01 11:54:00|4297.26|4297.26|4297.14|4297.14|4297.26|4297.26|4297.14|4297.14|0
1633089260000|2021-10-01 11:54:20|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|0
1633089280000|2021-10-01 11:54:40|4294.66|4294.66|4294.66|4294.66|4294.66|4294.66|4294.66|4294.66|0
1633089350000|2021-10-01 11:55:50|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1633089360000|2021-10-01 11:56:00|4293.17|4293.17|4293.04|4293.04|4293.17|4293.17|4293.04|4293.04|0
1633089370000|2021-10-01 11:56:10|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1633089390000|2021-10-01 11:56:30|4294.15|4294.15|4294.15|4294.15|4294.41|4294.41|4294.15|4294.15|0
1633089420000|2021-10-01 11:57:00|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|0
1633089470000|2021-10-01 11:57:50|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1633089510000|2021-10-01 11:58:30|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1633089540000|2021-10-01 11:59:00|4297.87|4297.87|4297.74|4297.74|4297.87|4297.87|4297.74|4297.74|0
1633089570000|2021-10-01 11:59:30|4296.5|4296.5|4296.38|4296.38|4296.5|4296.5|4296.38|4296.38|0
1633089610000|2021-10-01 12:00:10|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1633089620000|2021-10-01 12:00:20|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1633089640000|2021-10-01 12:00:40|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1633089680000|2021-10-01 12:01:20|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|0
1633089700000|2021-10-01 12:01:40|4297.61|4297.61|4297.96|4297.96|4297.96|4297.96|4297.61|4297.61|0
1633089720000|2021-10-01 12:02:00|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1633089750000|2021-10-01 12:02:30|4297.96|4297.96|4297.7|4297.7|4297.96|4297.96|4297.7|4297.7|0
1633089830000|2021-10-01 12:03:50|4297.83|4297.83|4298.34|4298.34|4298.34|4298.34|4297.83|4297.83|0
1633089840000|2021-10-01 12:04:00|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1633089850000|2021-10-01 12:04:10|4299.32|4299.32|4298.08|4298.08|4299.32|4299.32|4298.08|4298.08|0
1633089910000|2021-10-01 12:05:10|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1633089920000|2021-10-01 12:05:20|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1633089970000|2021-10-01 12:06:10|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|0
1633090000000|2021-10-01 12:06:40|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1633090030000|2021-10-01 12:07:10|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1633090160000|2021-10-01 12:09:20|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|0
1633090230000|2021-10-01 12:10:30|4299.2|4299.2|4297.96|4297.96|4299.2|4299.2|4297.96|4297.96|0
1633090250000|2021-10-01 12:10:50|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1633090260000|2021-10-01 12:11:00|4297.96|4297.96|4299.49|4299.49|4299.49|4299.49|4297.96|4297.96|0
1633090270000|2021-10-01 12:11:10|4299.62|4299.62|4299.71|4299.71|4299.71|4299.71|4299.62|4299.62|0
1633090340000|2021-10-01 12:12:20|4299.45|4299.45|4298.21|4298.21|4299.45|4299.45|4298.21|4298.21|0
1633090400000|2021-10-01 12:13:20|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1633090430000|2021-10-01 12:13:50|4298.59|4298.59|4299.83|4299.83|4299.83|4299.83|4298.59|4298.59|0
1633090440000|2021-10-01 12:14:00|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1633090460000|2021-10-01 12:14:20|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1633090520000|2021-10-01 12:15:20|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1633090530000|2021-10-01 12:15:30|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1633090540000|2021-10-01 12:15:40|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1633090550000|2021-10-01 12:15:50|4304.02|4304.02|4303.89|4303.89|4304.02|4304.02|4303.89|4303.89|0
1633090560000|2021-10-01 12:16:00|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1633090600000|2021-10-01 12:16:40|4302.4|4302.4|4302.4|4302.4|4302.52|4302.52|4302.4|4302.4|0
1633090620000|2021-10-01 12:17:00|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1633090680000|2021-10-01 12:18:00|4304.62|4304.62|4304.37|4304.37|4304.62|4304.62|4304.37|4304.37|0
1633090690000|2021-10-01 12:18:10|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1633090720000|2021-10-01 12:18:40|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1633090730000|2021-10-01 12:18:50|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1633090790000|2021-10-01 12:19:50|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1633090810000|2021-10-01 12:20:10|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1633090830000|2021-10-01 12:20:30|4304.41|4304.41|4304.58|4304.58|4304.58|4304.58|4304.41|4304.41|0
1633090850000|2021-10-01 12:20:50|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1633090860000|2021-10-01 12:21:00|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|0
1633090890000|2021-10-01 12:21:30|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1633090910000|2021-10-01 12:21:50|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|0
1633090920000|2021-10-01 12:22:00|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1633091010000|2021-10-01 12:23:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1633091020000|2021-10-01 12:23:40|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1633091100000|2021-10-01 12:25:00|4300.53|4300.53|4300.7|4300.7|4300.7|4300.7|4300.53|4300.53|0
1633091130000|2021-10-01 12:25:30|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1633091150000|2021-10-01 12:25:50|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|0
1633091170000|2021-10-01 12:26:10|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1633091180000|2021-10-01 12:26:20|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1633091210000|2021-10-01 12:26:50|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1633091220000|2021-10-01 12:27:00|4304.19|4304.19|4303.81|4303.81|4304.19|4304.19|4303.81|4303.81|0
1633091230000|2021-10-01 12:27:10|4304.45|4304.45|4304.19|4304.19|4304.45|4304.45|4304.19|4304.19|0
1633091240000|2021-10-01 12:27:20|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1633091290000|2021-10-01 12:28:10|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|0
1633091340000|2021-10-01 12:29:00|4303.81|4303.81|4303.68|4303.68|4303.81|4303.81|4303.68|4303.68|0
1633091440000|2021-10-01 12:30:40|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1633091510000|2021-10-01 12:31:50|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1633091520000|2021-10-01 12:32:00|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1633091560000|2021-10-01 12:32:40|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1633091570000|2021-10-01 12:32:50|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1633091580000|2021-10-01 12:33:00|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|0
1633091590000|2021-10-01 12:33:10|4298.35|4298.35|4296.98|4296.98|4298.35|4298.35|4296.98|4296.98|0
1633091600000|2021-10-01 12:33:20|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|0
1633091610000|2021-10-01 12:33:30|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|0
1633091630000|2021-10-01 12:33:50|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1633091640000|2021-10-01 12:34:00|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1633091650000|2021-10-01 12:34:10|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1633091660000|2021-10-01 12:34:20|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1633091680000|2021-10-01 12:34:40|4295.06|4295.06|4293.82|4293.82|4295.06|4295.06|4293.82|4293.82|0
1633091690000|2021-10-01 12:34:50|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1633091700000|2021-10-01 12:35:00|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|0
1633091710000|2021-10-01 12:35:10|4293.19|4293.19|4291.95|4291.95|4293.19|4293.19|4291.95|4291.95|0
1633091720000|2021-10-01 12:35:20|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1633091730000|2021-10-01 12:35:30|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1633091760000|2021-10-01 12:36:00|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1633091780000|2021-10-01 12:36:20|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1633091790000|2021-10-01 12:36:30|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1633091800000|2021-10-01 12:36:40|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1633091840000|2021-10-01 12:37:20|4285.75|4285.75|4284.51|4284.51|4285.75|4285.75|4284.51|4284.51|0
1633091850000|2021-10-01 12:37:30|4284.26|4284.26|4284.09|4284.09|4284.26|4284.26|4284.09|4284.09|0
1633091860000|2021-10-01 12:37:40|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1633091870000|2021-10-01 12:37:50|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1633091880000|2021-10-01 12:38:00|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|0
1633091900000|2021-10-01 12:38:20|4283.07|4283.07|4282.95|4282.95|4283.07|4283.07|4282.95|4282.95|0
1633091940000|2021-10-01 12:39:00|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1633091950000|2021-10-01 12:39:10|4284.69|4284.69|4283.2|4283.2|4284.69|4284.69|4283.2|4283.2|0
1633091960000|2021-10-01 12:39:20|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1633092030000|2021-10-01 12:40:30|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1633092060000|2021-10-01 12:41:00|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1633092070000|2021-10-01 12:41:10|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1633092090000|2021-10-01 12:41:30|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1633092100000|2021-10-01 12:41:40|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1633092110000|2021-10-01 12:41:50|4283.8|4283.8|4285.04|4285.04|4285.04|4285.04|4283.8|4283.8|0
1633092120000|2021-10-01 12:42:00|4285.29|4285.29|4286.15|4286.15|4286.53|4286.53|4285.29|4285.29|0
1633092130000|2021-10-01 12:42:10|4286.28|4286.28|4287.52|4287.52|4287.52|4287.52|4286.28|4286.28|0
1633092160000|2021-10-01 12:42:40|4287.64|4287.64|4287.77|4287.77|4287.77|4287.77|4287.64|4287.64|0
1633092170000|2021-10-01 12:42:50|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1633092210000|2021-10-01 12:43:30|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1633092250000|2021-10-01 12:44:10|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1633092260000|2021-10-01 12:44:20|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1633092280000|2021-10-01 12:44:40|4285.04|4285.04|4284.53|4284.53|4285.04|4285.04|4284.53|4284.53|0
1633092310000|2021-10-01 12:45:10|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|0
1633092320000|2021-10-01 12:45:20|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1633092340000|2021-10-01 12:45:40|4284.36|4284.36|4286.24|4286.24|4286.24|4286.24|4284.36|4284.36|0
1633092360000|2021-10-01 12:46:00|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1633092370000|2021-10-01 12:46:10|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1633092400000|2021-10-01 12:46:40|4287.22|4287.22|4287.09|4287.09|4287.22|4287.22|4287.09|4287.09|0
1633092410000|2021-10-01 12:46:50|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1633092420000|2021-10-01 12:47:00|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1633092450000|2021-10-01 12:47:30|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|0
1633092460000|2021-10-01 12:47:40|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1633092470000|2021-10-01 12:47:50|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1633092510000|2021-10-01 12:48:30|4285.26|4285.26|4283.77|4283.77|4285.26|4285.26|4283.77|4283.77|0
1633092530000|2021-10-01 12:48:50|4283.64|4283.64|4283.26|4283.26|4283.64|4283.64|4283.26|4283.26|0
1633092600000|2021-10-01 12:50:00|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1633092610000|2021-10-01 12:50:10|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1633092660000|2021-10-01 12:51:00|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1633092730000|2021-10-01 12:52:10|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1633092760000|2021-10-01 12:52:40|4285.99|4285.99|4285.48|4285.48|4285.99|4285.99|4285.48|4285.48|0
1633092770000|2021-10-01 12:52:50|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1633092810000|2021-10-01 12:53:30|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|0
1633092820000|2021-10-01 12:53:40|4284.24|4284.24|4284.93|4284.93|4284.93|4284.93|4284.24|4284.24|0
1633092830000|2021-10-01 12:53:50|4285.1|4285.1|4283.87|4283.87|4285.1|4285.1|4283.87|4283.87|0
1633092840000|2021-10-01 12:54:00|4283.61|4283.61|4283.74|4283.74|4283.74|4283.74|4283.61|4283.61|0
1633092860000|2021-10-01 12:54:20|4284.98|4284.98|4286.22|4286.22|4286.22|4286.22|4284.98|4284.98|0
1633092870000|2021-10-01 12:54:30|4284.98|4284.98|4283.74|4283.74|4284.98|4284.98|4283.74|4283.74|0
1633092890000|2021-10-01 12:54:50|4283.87|4283.87|4283.74|4283.74|4283.87|4283.87|4283.74|4283.74|0
1633092900000|2021-10-01 12:55:00|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1633092920000|2021-10-01 12:55:20|4283.74|4283.74|4283.48|4283.48|4283.74|4283.74|4283.48|4283.48|0
1633092930000|2021-10-01 12:55:30|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|0
1633092950000|2021-10-01 12:55:50|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1633092960000|2021-10-01 12:56:00|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1633092970000|2021-10-01 12:56:10|4284|4284|4284|4284|4284|4284|4284|4284|0
1633092980000|2021-10-01 12:56:20|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1633092990000|2021-10-01 12:56:30|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|0
1633093000000|2021-10-01 12:56:40|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|0
1633093020000|2021-10-01 12:57:00|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1633093030000|2021-10-01 12:57:10|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1633093040000|2021-10-01 12:57:20|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1633093080000|2021-10-01 12:58:00|4284.55|4284.55|4284.3|4284.3|4284.55|4284.55|4284.3|4284.3|0
1633093100000|2021-10-01 12:58:20|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1633093110000|2021-10-01 12:58:30|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1633093130000|2021-10-01 12:58:50|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1633093150000|2021-10-01 12:59:10|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1633093180000|2021-10-01 12:59:40|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1633093200000|2021-10-01 13:00:00|4285.28|4285.28|4285.79|4285.79|4285.79|4285.79|4285.28|4285.28|0
1633093210000|2021-10-01 13:00:10|4285.92|4285.92|4286.17|4286.17|4286.17|4286.17|4285.92|4285.92|0
1633093220000|2021-10-01 13:00:20|4286.3|4286.3|4286.55|4286.55|4286.55|4286.55|4286.3|4286.3|0
1633093240000|2021-10-01 13:00:40|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1633093260000|2021-10-01 13:01:00|4288.3|4288.3|4288.43|4288.43|4288.43|4288.43|4288.04|4288.04|0
1633093280000|2021-10-01 13:01:20|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1633093290000|2021-10-01 13:01:30|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1633093300000|2021-10-01 13:01:40|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1633093310000|2021-10-01 13:01:50|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1633093330000|2021-10-01 13:02:10|4288.68|4288.68|4287.44|4287.44|4288.68|4288.68|4287.44|4287.44|0
1633093370000|2021-10-01 13:02:50|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1633093380000|2021-10-01 13:03:00|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1633093400000|2021-10-01 13:03:20|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1633093450000|2021-10-01 13:04:10|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1633093460000|2021-10-01 13:04:20|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1633093490000|2021-10-01 13:04:50|4288.45|4288.45|4288.33|4288.33|4288.45|4288.45|4288.33|4288.33|0
1633093500000|2021-10-01 13:05:00|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1633093540000|2021-10-01 13:05:40|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1633093550000|2021-10-01 13:05:50|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1633093560000|2021-10-01 13:06:00|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1633093570000|2021-10-01 13:06:10|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1633093590000|2021-10-01 13:06:30|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|0
1633093600000|2021-10-01 13:06:40|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1633093610000|2021-10-01 13:06:50|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1633093620000|2021-10-01 13:07:00|4286.96|4286.96|4286.83|4286.83|4286.96|4286.96|4286.83|4286.83|0
1633093710000|2021-10-01 13:08:30|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1633093740000|2021-10-01 13:09:00|4285.72|4285.72|4285.47|4285.47|4285.72|4285.72|4285.47|4285.47|0
1633093780000|2021-10-01 13:09:40|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1633093820000|2021-10-01 13:10:20|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|0
1633093850000|2021-10-01 13:10:50|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|0
1633093860000|2021-10-01 13:11:00|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1633093890000|2021-10-01 13:11:30|4284.23|4284.23|4284.4|4284.4|4284.4|4284.4|4284.23|4284.23|0
1633093980000|2021-10-01 13:13:00|4285.64|4285.64|4284.53|4284.53|4285.64|4285.64|4284.4|4284.4|0
1633094030000|2021-10-01 13:13:50|4284.65|4284.65|4284.78|4284.78|4284.78|4284.78|4284.65|4284.65|0
1633094060000|2021-10-01 13:14:20|4283.54|4283.54|4282.3|4282.3|4283.54|4283.54|4282.3|4282.3|0
1633094070000|2021-10-01 13:14:30|4281.06|4281.06|4282.13|4282.13|4282.3|4282.3|4281.06|4281.06|0
1633094080000|2021-10-01 13:14:40|4280.89|4280.89|4281.15|4281.15|4281.15|4281.15|4280.89|4280.89|0
1633094090000|2021-10-01 13:14:50|4282.38|4282.38|4282.51|4282.51|4282.51|4282.51|4282.38|4282.38|0
1633094110000|2021-10-01 13:15:10|4283.75|4283.75|4285.12|4285.12|4285.12|4285.12|4283.75|4283.75|0
1633094140000|2021-10-01 13:15:40|4284.99|4284.99|4283.75|4283.75|4284.99|4284.99|4283.75|4283.75|0
1633094150000|2021-10-01 13:15:50|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1633094230000|2021-10-01 13:17:10|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1633094250000|2021-10-01 13:17:30|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1633094260000|2021-10-01 13:17:40|4283.75|4283.75|4284.99|4284.99|4284.99|4284.99|4283.75|4283.75|0
1633094280000|2021-10-01 13:18:00|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1633094300000|2021-10-01 13:18:20|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|0
1633094330000|2021-10-01 13:18:50|4284|4284|4284.13|4284.13|4284.13|4284.13|4284|4284|0
1633094340000|2021-10-01 13:19:00|4282.89|4282.89|4276.7|4276.7|4282.89|4282.89|4276.7|4276.7|0
1633094350000|2021-10-01 13:19:10|4277.94|4277.94|4279.05|4279.05|4279.18|4279.18|4277.94|4277.94|0
1633094380000|2021-10-01 13:19:40|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1633094400000|2021-10-01 13:20:00|4277.68|4277.68|4278.06|4278.06|4278.92|4278.92|4277.68|4277.68|0
1633094410000|2021-10-01 13:20:10|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1633094430000|2021-10-01 13:20:30|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1633094450000|2021-10-01 13:20:50|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|0
1633094460000|2021-10-01 13:21:00|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1633094490000|2021-10-01 13:21:30|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|0
1633094510000|2021-10-01 13:21:50|4280.54|4280.54|4281.78|4281.78|4281.78|4281.78|4280.54|4280.54|0
1633094520000|2021-10-01 13:22:00|4282.16|4282.16|4281.91|4281.91|4282.16|4282.16|4281.91|4281.91|0
1633094530000|2021-10-01 13:22:10|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|0
1633094560000|2021-10-01 13:22:40|4279.43|4279.43|4279.43|4279.43|4279.43|4279.43|4279.43|4279.43|0
1633094610000|2021-10-01 13:23:30|4278.19|4278.19|4275.71|4275.71|4278.19|4278.19|4275.71|4275.71|0
1633094660000|2021-10-01 13:24:20|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|0
1633094680000|2021-10-01 13:24:40|4276.82|4276.82|4277.08|4277.08|4277.08|4277.08|4276.82|4276.82|0
1633094690000|2021-10-01 13:24:50|4278.32|4278.32|4278.44|4278.44|4278.57|4278.57|4278.32|4278.32|0
1633094700000|2021-10-01 13:25:00|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1633094750000|2021-10-01 13:25:50|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1633094780000|2021-10-01 13:26:20|4276.74|4276.74|4276.91|4276.91|4276.91|4276.91|4276.74|4276.74|0
1633094790000|2021-10-01 13:26:30|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|0
1633094820000|2021-10-01 13:27:00|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1633094900000|2021-10-01 13:28:20|4276.91|4276.91|4276.78|4276.78|4276.91|4276.91|4276.78|4276.78|0
1633094920000|2021-10-01 13:28:40|4274.3|4274.3|4274.56|4274.56|4274.56|4274.56|4274.3|4274.3|0
1633094940000|2021-10-01 13:29:00|4274.39|4274.39|4275.63|4275.63|4275.63|4275.63|4274.39|4274.39|0
1633094950000|2021-10-01 13:29:10|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1633094960000|2021-10-01 13:29:20|4276.61|4276.61|4276.61|4276.61|4276.61|4276.61|4276.61|4276.61|0
1633094990000|2021-10-01 13:29:50|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1633095000000|2021-10-01 13:30:00|4276.86|4276.86|4276.74|4276.74|4276.86|4276.86|4276.74|4276.74|0
1633095010000|2021-10-01 13:30:10|4275.5|4275.5|4275.63|4275.63|4275.63|4275.63|4275.5|4275.5|0
1633095020000|2021-10-01 13:30:20|4275.8|4275.8|4275.97|4275.97|4275.97|4275.97|4275.8|4275.8|0
1633095060000|2021-10-01 13:31:00|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1633095070000|2021-10-01 13:31:10|4274.98|4274.98|4275.11|4275.11|4275.11|4275.11|4274.98|4274.98|0
1633095080000|2021-10-01 13:31:20|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1633095120000|2021-10-01 13:32:00|4273.74|4273.74|4273.78|4273.78|4273.78|4273.78|4273.61|4273.61|0
1633095130000|2021-10-01 13:32:10|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|0
1633095140000|2021-10-01 13:32:20|4274.77|4274.77|4273.4|4273.4|4274.77|4274.77|4273.4|4273.4|0
1633095150000|2021-10-01 13:32:30|4273.78|4273.78|4272.67|4272.67|4273.91|4273.91|4272.67|4272.67|0
1633095170000|2021-10-01 13:32:50|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|0
1633095180000|2021-10-01 13:33:00|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|0
1633095220000|2021-10-01 13:33:40|4271.95|4271.95|4272.08|4272.08|4272.08|4272.08|4271.95|4271.95|0
1633095230000|2021-10-01 13:33:50|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|0
1633095240000|2021-10-01 13:34:00|4270.71|4270.71|4268.4|4268.4|4270.71|4270.71|4268.4|4268.4|0
1633095260000|2021-10-01 13:34:20|4269.64|4269.64|4269.52|4269.52|4269.64|4269.64|4269.52|4269.52|0
1633095270000|2021-10-01 13:34:30|4269.13|4269.13|4269.35|4269.35|4269.35|4269.35|4269.09|4269.09|0
1633095280000|2021-10-01 13:34:40|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1633095290000|2021-10-01 13:34:50|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|0
1633095300000|2021-10-01 13:35:00|4269.22|4269.22|4270.33|4270.33|4270.46|4270.46|4269.22|4269.22|0
1633095320000|2021-10-01 13:35:20|4270.46|4270.46|4271.82|4271.82|4271.82|4271.82|4270.46|4270.46|0
1633095340000|2021-10-01 13:35:40|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|0
1633095360000|2021-10-01 13:36:00|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1633095370000|2021-10-01 13:36:10|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1633095380000|2021-10-01 13:36:20|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|0
1633095390000|2021-10-01 13:36:30|4271.49|4271.49|4271.36|4271.36|4271.49|4271.49|4271.36|4271.36|0
1633095400000|2021-10-01 13:36:40|4270.12|4270.12|4274.22|4274.22|4274.22|4274.22|4270.12|4270.12|0
1633095410000|2021-10-01 13:36:50|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1633095420000|2021-10-01 13:37:00|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1633095460000|2021-10-01 13:37:40|4274.22|4274.22|4272.98|4272.98|4274.22|4274.22|4272.98|4272.98|0
1633095490000|2021-10-01 13:38:10|4271.74|4271.74|4270.5|4270.5|4271.74|4271.74|4270.5|4270.5|0
1633095510000|2021-10-01 13:38:30|4271.01|4271.01|4273.49|4273.49|4273.49|4273.49|4271.01|4271.01|0
1633095530000|2021-10-01 13:38:50|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1633095550000|2021-10-01 13:39:10|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1633095560000|2021-10-01 13:39:20|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|0
1633095580000|2021-10-01 13:39:40|4272|4272|4272|4272|4272|4272|4272|4272|0
1633095600000|2021-10-01 13:40:00|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|0
1633095610000|2021-10-01 13:40:10|4272.25|4272.25|4273.49|4273.49|4273.49|4273.49|4272.25|4272.25|0
1633095640000|2021-10-01 13:40:40|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|0
1633095650000|2021-10-01 13:40:50|4272|4272|4271.87|4271.87|4272|4272|4271.87|4271.87|0
1633095660000|2021-10-01 13:41:00|4270.63|4270.63|4274.35|4274.35|4274.35|4274.35|4270.63|4270.63|0
1633095680000|2021-10-01 13:41:20|4274.22|4274.22|4274.35|4274.35|4274.35|4274.35|4274.22|4274.22|0
1633095730000|2021-10-01 13:42:10|4275.59|4275.59|4275.71|4275.71|4275.71|4275.71|4275.59|4275.59|0
1633095740000|2021-10-01 13:42:20|4275.33|4275.33|4275.08|4275.08|4275.33|4275.33|4275.08|4275.08|0
1633095760000|2021-10-01 13:42:40|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1633095780000|2021-10-01 13:43:00|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1633095800000|2021-10-01 13:43:20|4277.6|4277.6|4277.73|4277.73|4277.73|4277.73|4277.6|4277.6|0
1633095810000|2021-10-01 13:43:30|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|0
1633095850000|2021-10-01 13:44:10|4277.73|4277.73|4276.49|4276.49|4277.73|4277.73|4276.49|4276.49|0
1633095860000|2021-10-01 13:44:20|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|0
1633095870000|2021-10-01 13:44:30|4274.87|4274.87|4273.63|4273.63|4274.87|4274.87|4273.63|4273.63|0
1633095880000|2021-10-01 13:44:40|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1633095890000|2021-10-01 13:44:50|4273.2|4273.2|4273.08|4273.08|4273.2|4273.2|4273.08|4273.08|0
1633095900000|2021-10-01 13:45:00|4271.84|4271.84|4271.67|4271.67|4271.84|4271.84|4271.67|4271.67|0
1633095910000|2021-10-01 13:45:10|4270.43|4270.43|4271.67|4271.67|4271.67|4271.67|4270.43|4270.43|0
1633095920000|2021-10-01 13:45:20|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1633095930000|2021-10-01 13:45:30|4270.3|4270.3|4269.06|4269.06|4270.3|4270.3|4269.06|4269.06|0
1633095940000|2021-10-01 13:45:40|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|0
1633095950000|2021-10-01 13:45:50|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1633095960000|2021-10-01 13:46:00|4266.84|4266.84|4265.6|4265.6|4266.84|4266.84|4265.6|4265.6|0
1633095980000|2021-10-01 13:46:20|4265.35|4265.35|4264.11|4264.11|4265.35|4265.35|4264.11|4264.11|0
1633095990000|2021-10-01 13:46:30|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1633096000000|2021-10-01 13:46:40|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1633096010000|2021-10-01 13:46:50|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1633096020000|2021-10-01 13:47:00|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1633096040000|2021-10-01 13:47:20|4263.12|4263.12|4265.6|4265.6|4265.6|4265.6|4263.12|4263.12|0
1633096050000|2021-10-01 13:47:30|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1633096070000|2021-10-01 13:47:50|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1633096080000|2021-10-01 13:48:00|4267.7|4267.7|4267.19|4267.19|4267.7|4267.7|4267.19|4267.19|0
1633096090000|2021-10-01 13:48:10|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1633096100000|2021-10-01 13:48:20|4268.26|4268.26|4268.43|4268.43|4268.43|4268.43|4268.26|4268.26|0
1633096110000|2021-10-01 13:48:30|4268.3|4268.3|4270.78|4270.78|4270.78|4270.78|4268.3|4268.3|0
1633096120000|2021-10-01 13:48:40|4272.02|4272.02|4271.76|4271.76|4272.02|4272.02|4271.76|4271.76|0
1633096140000|2021-10-01 13:49:00|4273|4273|4271.76|4271.76|4273|4273|4271.76|4271.76|0
1633096160000|2021-10-01 13:49:20|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1633096170000|2021-10-01 13:49:30|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1633096180000|2021-10-01 13:49:40|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1633096190000|2021-10-01 13:49:50|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1633096200000|2021-10-01 13:50:00|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1633096210000|2021-10-01 13:50:10|4267.92|4267.92|4267.03|4267.03|4267.92|4267.92|4267.03|4267.03|0
1633096220000|2021-10-01 13:50:20|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1633096270000|2021-10-01 13:51:10|4265.79|4265.79|4264.55|4264.55|4265.79|4265.79|4264.55|4264.55|0
1633096280000|2021-10-01 13:51:20|4265.79|4265.79|4267.41|4267.41|4267.41|4267.41|4265.79|4265.79|0
1633096310000|2021-10-01 13:51:50|4267.03|4267.03|4265.79|4265.79|4267.03|4267.03|4265.79|4265.79|0
1633096320000|2021-10-01 13:52:00|4265.54|4265.54|4261.82|4261.82|4265.54|4265.54|4261.82|4261.82|0
1633096340000|2021-10-01 13:52:20|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|0
1633096350000|2021-10-01 13:52:30|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|0
1633096360000|2021-10-01 13:52:40|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1633096380000|2021-10-01 13:53:00|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|0
1633096390000|2021-10-01 13:53:10|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|0
1633096400000|2021-10-01 13:53:20|4263.44|4263.44|4263.31|4263.31|4263.44|4263.44|4263.31|4263.31|0
1633096440000|2021-10-01 13:54:00|4262.07|4262.07|4259.6|4259.6|4262.07|4262.07|4259.6|4259.6|0
1633096450000|2021-10-01 13:54:10|4260.84|4260.84|4261.22|4261.22|4261.22|4261.22|4260.84|4260.84|0
1633096460000|2021-10-01 13:54:20|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1633096490000|2021-10-01 13:54:50|4263.82|4263.82|4263.57|4263.57|4263.82|4263.82|4263.57|4263.57|0
1633096500000|2021-10-01 13:55:00|4262.33|4262.33|4260.96|4260.96|4262.33|4262.33|4260.96|4260.96|0
1633096510000|2021-10-01 13:55:10|4260.71|4260.71|4259.47|4259.47|4260.71|4260.71|4259.47|4259.47|0
1633096520000|2021-10-01 13:55:20|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1633096530000|2021-10-01 13:55:30|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1633096540000|2021-10-01 13:55:40|4258.23|4258.23|4259.6|4259.6|4259.6|4259.6|4258.23|4258.23|0
1633096570000|2021-10-01 13:56:10|4260.84|4260.84|4263.31|4263.31|4263.31|4263.31|4260.84|4260.84|0
1633096580000|2021-10-01 13:56:20|4262.07|4262.07|4263.31|4263.31|4263.31|4263.31|4262.07|4262.07|0
1633096600000|2021-10-01 13:56:40|4263.19|4263.19|4264.43|4264.43|4264.43|4264.43|4263.19|4263.19|0
1633096680000|2021-10-01 13:58:00|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1633096690000|2021-10-01 13:58:10|4269.26|4269.26|4269.13|4269.13|4269.26|4269.26|4269.13|4269.13|0
1633096700000|2021-10-01 13:58:20|4269|4269|4269|4269|4269|4269|4269|4269|0
1633096710000|2021-10-01 13:58:30|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1633096720000|2021-10-01 13:58:40|4268.75|4268.75|4268.75|4268.75|4268.75|4268.75|4268.75|4268.75|0
1633096770000|2021-10-01 13:59:30|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1633096780000|2021-10-01 13:59:40|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|0
1633096800000|2021-10-01 14:00:00|4270.67|4270.67|4266.95|4266.95|4270.67|4270.67|4266.82|4266.82|0
1633096810000|2021-10-01 14:00:10|4269.43|4269.43|4269.68|4269.68|4269.68|4269.68|4269.43|4269.43|0
1633096820000|2021-10-01 14:00:20|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1633096830000|2021-10-01 14:00:30|4270.79|4270.79|4271.05|4271.05|4271.05|4271.05|4270.79|4270.79|0
1633096840000|2021-10-01 14:00:40|4271.17|4271.17|4271.43|4271.43|4271.43|4271.43|4271.17|4271.17|0
1633096850000|2021-10-01 14:00:50|4271.6|4271.6|4271.72|4271.72|4271.72|4271.72|4271.6|4271.6|0
1633096860000|2021-10-01 14:01:00|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4270.48|4270.48|0
1633096870000|2021-10-01 14:01:10|4271.72|4271.72|4270.48|4270.48|4271.72|4271.72|4269.25|4269.25|0
1633096880000|2021-10-01 14:01:20|4270.74|4270.74|4270.36|4270.36|4270.87|4270.87|4270.36|4270.36|0
1633096890000|2021-10-01 14:01:30|4270.61|4270.61|4270.95|4270.95|4270.95|4270.95|4270.61|4270.61|0
1633096910000|2021-10-01 14:01:50|4271.21|4271.21|4272.57|4272.57|4272.57|4272.57|4271.21|4271.21|0
1633096920000|2021-10-01 14:02:00|4272.83|4272.83|4274.2|4274.2|4274.2|4274.2|4272.83|4272.83|0
1633096930000|2021-10-01 14:02:10|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1633096940000|2021-10-01 14:02:20|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|0
1633096950000|2021-10-01 14:02:30|4274.08|4274.08|4272.84|4272.84|4274.08|4274.08|4272.84|4272.84|0
1633096960000|2021-10-01 14:02:40|4273.22|4273.22|4272.96|4272.96|4273.22|4273.22|4272.84|4272.84|0
1633096970000|2021-10-01 14:02:50|4273.47|4273.47|4272.96|4272.96|4273.47|4273.47|4272.96|4272.96|0
1633096980000|2021-10-01 14:03:00|4271.72|4271.72|4269.37|4269.37|4271.72|4271.72|4269.37|4269.37|0
1633096990000|2021-10-01 14:03:10|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1633097020000|2021-10-01 14:03:40|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1633097040000|2021-10-01 14:04:00|4269.2|4269.2|4267.96|4267.96|4269.2|4269.2|4267.96|4267.96|0
1633097070000|2021-10-01 14:04:30|4267.71|4267.71|4266.47|4266.47|4267.71|4267.71|4266.47|4266.47|0
1633097080000|2021-10-01 14:04:40|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1633097090000|2021-10-01 14:04:50|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1633097100000|2021-10-01 14:05:00|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|0
1633097110000|2021-10-01 14:05:10|4264.85|4264.85|4264.72|4264.72|4264.85|4264.85|4264.72|4264.72|0
1633097140000|2021-10-01 14:05:40|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1633097150000|2021-10-01 14:05:50|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1633097160000|2021-10-01 14:06:00|4265.96|4265.96|4267.45|4267.45|4267.45|4267.45|4265.83|4265.83|0
1633097170000|2021-10-01 14:06:10|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1633097200000|2021-10-01 14:06:40|4269.93|4269.93|4270.06|4270.06|4270.06|4270.06|4269.93|4269.93|0
1633097230000|2021-10-01 14:07:10|4269.89|4269.89|4269.76|4269.76|4269.89|4269.89|4269.63|4269.63|0
1633097240000|2021-10-01 14:07:20|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|0
1633097280000|2021-10-01 14:08:00|4269.63|4269.63|4271.13|4271.13|4271.13|4271.13|4269.63|4269.63|0
1633097310000|2021-10-01 14:08:30|4272.37|4272.37|4272.49|4272.49|4272.62|4272.62|4272.37|4272.37|0
1633097320000|2021-10-01 14:08:40|4273.73|4273.73|4273.48|4273.48|4273.73|4273.73|4273.48|4273.48|0
1633097330000|2021-10-01 14:08:50|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|0
1633097340000|2021-10-01 14:09:00|4271|4271|4271.86|4271.86|4271.86|4271.86|4270.62|4270.62|0
1633097350000|2021-10-01 14:09:10|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|0
1633097400000|2021-10-01 14:10:00|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|0
1633097410000|2021-10-01 14:10:10|4267.63|4267.63|4267.89|4267.89|4267.89|4267.89|4267.63|4267.63|0
1633097420000|2021-10-01 14:10:20|4268.01|4268.01|4267.76|4267.76|4268.01|4268.01|4267.76|4267.76|0
1633097430000|2021-10-01 14:10:30|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|0
1633097440000|2021-10-01 14:10:40|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|0
1633097460000|2021-10-01 14:11:00|4267.76|4267.76|4269.25|4269.25|4269.25|4269.25|4267.76|4267.76|0
1633097480000|2021-10-01 14:11:20|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1633097490000|2021-10-01 14:11:30|4268.83|4268.83|4268.57|4268.57|4268.83|4268.83|4268.57|4268.57|0
1633097500000|2021-10-01 14:11:40|4268.83|4268.83|4270.07|4270.07|4270.07|4270.07|4268.83|4268.83|0
1633097520000|2021-10-01 14:12:00|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1633097620000|2021-10-01 14:13:40|4272.29|4272.29|4271.18|4271.18|4272.29|4272.29|4271.05|4271.05|0
1633097630000|2021-10-01 14:13:50|4271.31|4271.31|4271.05|4271.05|4271.31|4271.31|4271.05|4271.05|0
1633097670000|2021-10-01 14:14:30|4269.81|4269.81|4268.57|4268.57|4269.81|4269.81|4268.57|4268.57|0
1633097700000|2021-10-01 14:15:00|4266.1|4266.1|4267.08|4267.08|4267.21|4267.21|4265.97|4265.97|0
1633097720000|2021-10-01 14:15:20|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4265.71|4265.71|0
1633097740000|2021-10-01 14:15:40|4266.83|4266.83|4266.7|4266.7|4266.83|4266.83|4266.7|4266.7|0
1633097750000|2021-10-01 14:15:50|4265.46|4265.46|4266.57|4266.57|4266.57|4266.57|4265.33|4265.33|0
1633097760000|2021-10-01 14:16:00|4265.33|4265.33|4266.45|4266.45|4266.7|4266.7|4265.33|4265.33|0
1633097780000|2021-10-01 14:16:20|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|0
1633097790000|2021-10-01 14:16:30|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|0
1633097810000|2021-10-01 14:16:50|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1633097820000|2021-10-01 14:17:00|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1633097830000|2021-10-01 14:17:10|4264.91|4264.91|4266.02|4266.02|4266.02|4266.02|4264.78|4264.78|0
1633097850000|2021-10-01 14:17:30|4266.15|4266.15|4265.73|4265.73|4266.15|4266.15|4265.73|4265.73|0
1633097860000|2021-10-01 14:17:40|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1633097870000|2021-10-01 14:17:50|4265.73|4265.73|4265.85|4265.85|4265.85|4265.85|4263.37|4263.37|0
1633097880000|2021-10-01 14:18:00|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1633097890000|2021-10-01 14:18:10|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1633097900000|2021-10-01 14:18:20|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|0
1633097930000|2021-10-01 14:18:50|4265.6|4265.6|4265.47|4265.47|4265.6|4265.6|4265.47|4265.47|0
1633097950000|2021-10-01 14:19:10|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|0
1633097960000|2021-10-01 14:19:20|4266.54|4266.54|4267.78|4267.78|4267.78|4267.78|4266.54|4266.54|0
1633097980000|2021-10-01 14:19:40|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|0
1633098000000|2021-10-01 14:20:00|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1633098030000|2021-10-01 14:20:30|4267.53|4267.53|4264.92|4264.92|4267.53|4267.53|4264.92|4264.92|0
1633098050000|2021-10-01 14:20:50|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1633098060000|2021-10-01 14:21:00|4264.87|4264.87|4266.11|4266.11|4266.11|4266.11|4264.87|4264.87|0
1633098080000|2021-10-01 14:21:20|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|0
1633098090000|2021-10-01 14:21:30|4266.11|4266.11|4266.24|4266.24|4266.24|4266.24|4266.11|4266.11|0
1633098120000|2021-10-01 14:22:00|4265|4265|4265|4265|4265|4265|4265|4265|0
1633098130000|2021-10-01 14:22:10|4264.62|4264.62|4265.86|4265.86|4267.1|4267.1|4264.62|4264.62|0
1633098150000|2021-10-01 14:22:30|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1633098160000|2021-10-01 14:22:40|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1633098180000|2021-10-01 14:23:00|4264.62|4264.62|4264.62|4264.62|4264.75|4264.75|4263.38|4263.38|0
1633098190000|2021-10-01 14:23:10|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1633098220000|2021-10-01 14:23:40|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1633098240000|2021-10-01 14:24:00|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|0
1633098270000|2021-10-01 14:24:30|4264.66|4264.66|4264.66|4264.66|4264.79|4264.79|4264.66|4264.66|0
1633098310000|2021-10-01 14:25:10|4263.42|4263.42|4260.95|4260.95|4263.42|4263.42|4260.95|4260.95|0
1633098330000|2021-10-01 14:25:30|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1633098340000|2021-10-01 14:25:40|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1633098350000|2021-10-01 14:25:50|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1633098360000|2021-10-01 14:26:00|4261.33|4261.33|4261.2|4261.2|4261.33|4261.33|4261.2|4261.2|0
1633098370000|2021-10-01 14:26:10|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1633098390000|2021-10-01 14:26:30|4266.16|4266.16|4267.65|4267.65|4267.65|4267.65|4266.16|4266.16|0
1633098400000|2021-10-01 14:26:40|4267.78|4267.78|4267.61|4267.61|4267.78|4267.78|4267.61|4267.61|0
1633098430000|2021-10-01 14:27:10|4268.12|4268.12|4269.86|4269.86|4269.86|4269.86|4268.12|4268.12|0
1633098440000|2021-10-01 14:27:20|4269.74|4269.74|4268.5|4268.5|4269.74|4269.74|4268.5|4268.5|0
1633098460000|2021-10-01 14:27:40|4267.26|4267.26|4267|4267|4267.26|4267.26|4267|4267|0
1633098490000|2021-10-01 14:28:10|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1633098510000|2021-10-01 14:28:30|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1633098540000|2021-10-01 14:29:00|4268.75|4268.75|4267.38|4267.38|4268.75|4268.75|4267.38|4267.38|0
1633098550000|2021-10-01 14:29:10|4267.04|4267.04|4267.21|4267.21|4267.21|4267.21|4267.04|4267.04|0
1633098560000|2021-10-01 14:29:20|4265.97|4265.97|4266.14|4266.14|4266.14|4266.14|4265.8|4265.8|0
1633098570000|2021-10-01 14:29:30|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|0
1633098600000|2021-10-01 14:30:00|4265.08|4265.08|4264.95|4264.95|4265.08|4265.08|4264.95|4264.95|0
1633098610000|2021-10-01 14:30:10|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1633098630000|2021-10-01 14:30:30|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1633098640000|2021-10-01 14:30:40|4262.47|4262.47|4262.35|4262.35|4262.47|4262.47|4262.35|4262.35|0
1633098660000|2021-10-01 14:31:00|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1633098700000|2021-10-01 14:31:40|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1633098710000|2021-10-01 14:31:50|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1633098730000|2021-10-01 14:32:10|4263.23|4263.23|4261.01|4261.01|4263.23|4263.23|4260.76|4260.76|0
1633098740000|2021-10-01 14:32:20|4261.26|4261.26|4260.88|4260.88|4261.26|4261.26|4260.88|4260.88|0
1633098760000|2021-10-01 14:32:40|4261.26|4261.26|4260.02|4260.02|4261.26|4261.26|4260.02|4260.02|0
1633098770000|2021-10-01 14:32:50|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1633098780000|2021-10-01 14:33:00|4260.02|4260.02|4258.79|4258.79|4260.02|4260.02|4258.79|4258.79|0
1633098800000|2021-10-01 14:33:20|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1633098820000|2021-10-01 14:33:40|4257.8|4257.8|4257.55|4257.55|4257.8|4257.8|4257.55|4257.55|0
1633098850000|2021-10-01 14:34:10|4257.67|4257.67|4256.43|4256.43|4257.67|4257.67|4256.43|4256.43|0
1633098860000|2021-10-01 14:34:20|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1633098870000|2021-10-01 14:34:30|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1633098910000|2021-10-01 14:35:10|4258.56|4258.56|4259.03|4259.03|4259.03|4259.03|4258.56|4258.56|0
1633098930000|2021-10-01 14:35:30|4259.16|4259.16|4259.03|4259.03|4259.16|4259.16|4259.03|4259.03|0
1633098970000|2021-10-01 14:36:10|4258.78|4258.78|4258.9|4258.9|4258.9|4258.9|4258.78|4258.78|0
1633098990000|2021-10-01 14:36:30|4259.16|4259.16|4259.28|4259.28|4259.28|4259.28|4259.16|4259.16|0
1633099020000|2021-10-01 14:37:00|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1633099050000|2021-10-01 14:37:30|4257.79|4257.79|4258.04|4258.04|4258.04|4258.04|4257.79|4257.79|0
1633099060000|2021-10-01 14:37:40|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|0
1633099070000|2021-10-01 14:37:50|4258.43|4258.43|4258.55|4258.55|4258.55|4258.55|4258.43|4258.43|0
1633099080000|2021-10-01 14:38:00|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1633099090000|2021-10-01 14:38:10|4258.98|4258.98|4258.85|4258.85|4258.98|4258.98|4258.85|4258.85|0
1633099110000|2021-10-01 14:38:30|4258.5|4258.5|4258.12|4258.12|4258.5|4258.5|4258.12|4258.12|0
1633099160000|2021-10-01 14:39:20|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|0
1633099170000|2021-10-01 14:39:30|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1633099190000|2021-10-01 14:39:50|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1633099200000|2021-10-01 14:40:00|4259.24|4259.24|4258.86|4258.86|4259.24|4259.24|4258.86|4258.86|0
1633099220000|2021-10-01 14:40:20|4258.98|4258.98|4260.22|4260.22|4260.22|4260.22|4258.98|4258.98|0
1633099230000|2021-10-01 14:40:30|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|0
1633099250000|2021-10-01 14:40:50|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|0
1633099310000|2021-10-01 14:41:50|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1633099320000|2021-10-01 14:42:00|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1633099330000|2021-10-01 14:42:10|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1633099360000|2021-10-01 14:42:40|4263.21|4263.21|4262.95|4262.95|4263.21|4263.21|4262.95|4262.95|0
1633099370000|2021-10-01 14:42:50|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1633099410000|2021-10-01 14:43:30|4262.95|4262.95|4267.91|4267.91|4267.91|4267.91|4262.95|4262.95|0
1633099420000|2021-10-01 14:43:40|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|0
1633099460000|2021-10-01 14:44:20|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1633099470000|2021-10-01 14:44:30|4269.53|4269.53|4269.4|4269.4|4269.53|4269.53|4269.4|4269.4|0
1633099500000|2021-10-01 14:45:00|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1633099510000|2021-10-01 14:45:10|4273.12|4273.12|4271.88|4271.88|4273.12|4273.12|4271.88|4271.88|0
1633099520000|2021-10-01 14:45:20|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633099530000|2021-10-01 14:45:30|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1633099540000|2021-10-01 14:45:40|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633099550000|2021-10-01 14:45:50|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1633099560000|2021-10-01 14:46:00|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633099570000|2021-10-01 14:46:10|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4270.9|4270.9|0
1633099590000|2021-10-01 14:46:30|4271.15|4271.15|4271.02|4271.02|4271.15|4271.15|4271.02|4271.02|0
1633099600000|2021-10-01 14:46:40|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1633099610000|2021-10-01 14:46:50|4272.01|4272.01|4271.84|4271.84|4272.01|4272.01|4271.84|4271.84|0
1633099630000|2021-10-01 14:47:10|4271.96|4271.96|4272.22|4272.22|4273.2|4273.2|4271.96|4271.96|0
1633099640000|2021-10-01 14:47:20|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1633099650000|2021-10-01 14:47:30|4269.74|4269.74|4268.63|4268.63|4269.87|4269.87|4268.63|4268.63|0
1633099660000|2021-10-01 14:47:40|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1633099680000|2021-10-01 14:48:00|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1633099690000|2021-10-01 14:48:10|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1633099710000|2021-10-01 14:48:30|4271.53|4271.53|4272.77|4272.77|4272.77|4272.77|4271.53|4271.53|0
1633099780000|2021-10-01 14:49:40|4273.4|4273.4|4273.78|4273.78|4273.78|4273.78|4273.4|4273.4|0
1633099800000|2021-10-01 14:50:00|4273.53|4273.53|4273.4|4273.4|4273.53|4273.53|4273.4|4273.4|0
1633099860000|2021-10-01 14:51:00|4272.16|4272.16|4272.04|4272.04|4272.16|4272.16|4271.91|4271.91|0
1633099890000|2021-10-01 14:51:30|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4269.56|4269.56|0
1633099900000|2021-10-01 14:51:40|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.43|4269.43|0
1633099930000|2021-10-01 14:52:10|4268.32|4268.32|4266.66|4266.66|4268.32|4268.32|4266.66|4266.66|0
1633099940000|2021-10-01 14:52:20|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1633099960000|2021-10-01 14:52:40|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|0
1633099970000|2021-10-01 14:52:50|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1633099990000|2021-10-01 14:53:10|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1633100030000|2021-10-01 14:53:50|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1633100040000|2021-10-01 14:54:00|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.49|4269.49|0
1633100070000|2021-10-01 14:54:30|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1633100120000|2021-10-01 14:55:20|4270.04|4270.04|4269.87|4269.87|4270.04|4270.04|4269.87|4269.87|0
1633100150000|2021-10-01 14:55:50|4271.11|4271.11|4270.98|4270.98|4271.36|4271.36|4270.98|4270.98|0
1633100170000|2021-10-01 14:56:10|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1633100200000|2021-10-01 14:56:40|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|0
1633100220000|2021-10-01 14:57:00|4272.13|4272.13|4271.88|4271.88|4272.13|4272.13|4271.88|4271.88|0
1633100270000|2021-10-01 14:57:50|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1633100330000|2021-10-01 14:58:50|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|0
1633100340000|2021-10-01 14:59:00|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1633100360000|2021-10-01 14:59:20|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1633100390000|2021-10-01 14:59:50|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1633100400000|2021-10-01 15:00:00|4268.72|4268.72|4269.1|4269.1|4269.1|4269.1|4268.72|4268.72|0
1633100430000|2021-10-01 15:00:30|4270.34|4270.34|4270.34|4270.34|4270.47|4270.47|4270.34|4270.34|0
1633100470000|2021-10-01 15:01:10|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1633100490000|2021-10-01 15:01:30|4271.71|4271.71|4271.88|4271.88|4271.88|4271.88|4271.71|4271.71|0
1633100530000|2021-10-01 15:02:10|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633100570000|2021-10-01 15:02:50|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|0
1633100590000|2021-10-01 15:03:10|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633100600000|2021-10-01 15:03:20|4270.77|4270.77|4270.51|4270.51|4270.77|4270.77|4270.51|4270.51|0
1633100610000|2021-10-01 15:03:30|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1633100650000|2021-10-01 15:04:10|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1633100660000|2021-10-01 15:04:20|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1633100680000|2021-10-01 15:04:40|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|0
1633100720000|2021-10-01 15:05:20|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|0
1633100800000|2021-10-01 15:06:40|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1633100840000|2021-10-01 15:07:20|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|0
1633100850000|2021-10-01 15:07:30|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1633100870000|2021-10-01 15:07:50|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1633100890000|2021-10-01 15:08:10|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1633100910000|2021-10-01 15:08:30|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|4274.62|0
1633100920000|2021-10-01 15:08:40|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1633100940000|2021-10-01 15:09:00|4274.02|4274.02|4274.27|4274.27|4274.27|4274.27|4274.02|4274.02|0
1633100970000|2021-10-01 15:09:30|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1633100980000|2021-10-01 15:09:40|4273.21|4273.21|4271.97|4271.97|4273.21|4273.21|4271.97|4271.97|0
1633101000000|2021-10-01 15:10:00|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|0
1633101010000|2021-10-01 15:10:10|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1633101020000|2021-10-01 15:10:20|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1633101030000|2021-10-01 15:10:30|4270.6|4270.6|4270.48|4270.48|4270.6|4270.6|4270.48|4270.48|0
1633101050000|2021-10-01 15:10:50|4270.6|4270.6|4270.95|4270.95|4270.95|4270.95|4270.6|4270.6|0
1633101060000|2021-10-01 15:11:00|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1633101080000|2021-10-01 15:11:20|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1633101090000|2021-10-01 15:11:30|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1633101100000|2021-10-01 15:11:40|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1633101110000|2021-10-01 15:11:50|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|0
1633101160000|2021-10-01 15:12:40|4272.79|4272.79|4274.02|4274.02|4274.02|4274.02|4272.79|4272.79|0
1633101180000|2021-10-01 15:13:00|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1633101190000|2021-10-01 15:13:10|4273.77|4273.77|4274.76|4274.76|4274.76|4274.76|4273.52|4273.52|0
1633101220000|2021-10-01 15:13:40|4276|4276|4276|4276|4276|4276|4276|4276|0
1633101240000|2021-10-01 15:14:00|4276.25|4276.25|4276.42|4276.42|4276.42|4276.42|4276.25|4276.25|0
1633101250000|2021-10-01 15:14:10|4276.55|4276.55|4280.26|4280.26|4280.26|4280.26|4276.55|4276.55|0
1633101270000|2021-10-01 15:14:30|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1633101280000|2021-10-01 15:14:40|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1633101290000|2021-10-01 15:14:50|4282.87|4282.87|4282.87|4282.87|4283|4283|4282.87|4282.87|0
1633101320000|2021-10-01 15:15:20|4280.39|4280.39|4281.63|4281.63|4281.63|4281.63|4280.39|4280.39|0
1633101330000|2021-10-01 15:15:30|4281.5|4281.5|4280.26|4280.26|4281.5|4281.5|4280.26|4280.26|0
1633101340000|2021-10-01 15:15:40|4280.14|4280.14|4280.26|4280.26|4280.26|4280.26|4280.14|4280.14|0
1633101350000|2021-10-01 15:15:50|4280.39|4280.39|4280.52|4280.52|4280.52|4280.52|4280.39|4280.39|0
1633101390000|2021-10-01 15:16:30|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|0
1633101410000|2021-10-01 15:16:50|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1633101420000|2021-10-01 15:17:00|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1633101430000|2021-10-01 15:17:10|4280.26|4280.26|4278.73|4278.73|4280.26|4280.26|4278.73|4278.73|0
1633101460000|2021-10-01 15:17:40|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|0
1633101470000|2021-10-01 15:17:50|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1633101480000|2021-10-01 15:18:00|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|0
1633101490000|2021-10-01 15:18:10|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1633101540000|2021-10-01 15:19:00|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|0
1633101550000|2021-10-01 15:19:10|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|0
1633101560000|2021-10-01 15:19:20|4284.19|4284.19|4284.06|4284.06|4284.19|4284.19|4284.06|4284.06|0
1633101600000|2021-10-01 15:20:00|4283.94|4283.94|4285.35|4285.35|4285.35|4285.35|4283.94|4283.94|0
1633101610000|2021-10-01 15:20:10|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1633101640000|2021-10-01 15:20:40|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|0
1633101650000|2021-10-01 15:20:50|4283.9|4283.9|4282.66|4282.66|4283.9|4283.9|4282.66|4282.66|0
1633101690000|2021-10-01 15:21:30|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1633101700000|2021-10-01 15:21:40|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1633101720000|2021-10-01 15:22:00|4283.94|4283.94|4283.77|4283.77|4283.94|4283.94|4283.77|4283.77|0
1633101770000|2021-10-01 15:22:50|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|0
1633101780000|2021-10-01 15:23:00|4283.77|4283.77|4282.79|4282.79|4284.03|4284.03|4282.79|4282.79|0
1633101810000|2021-10-01 15:23:30|4281.55|4281.55|4280.31|4280.31|4281.55|4281.55|4280.31|4280.31|0
1633101820000|2021-10-01 15:23:40|4279.07|4279.07|4279.07|4279.07|4279.07|4279.07|4279.07|4279.07|0
1633101860000|2021-10-01 15:24:20|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|0
1633101870000|2021-10-01 15:24:30|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1633101910000|2021-10-01 15:25:10|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|0
1633101920000|2021-10-01 15:25:20|4281.29|4281.29|4281.42|4281.42|4281.42|4281.42|4281.29|4281.29|0
1633101930000|2021-10-01 15:25:30|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1633101980000|2021-10-01 15:26:20|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1633102000000|2021-10-01 15:26:40|4280.18|4280.18|4280.05|4280.05|4280.18|4280.18|4280.05|4280.05|0
1633102010000|2021-10-01 15:26:50|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1633102020000|2021-10-01 15:27:00|4280.05|4280.05|4277.32|4277.32|4280.05|4280.05|4277.32|4277.32|0
1633102040000|2021-10-01 15:27:20|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|0
1633102050000|2021-10-01 15:27:30|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1633102080000|2021-10-01 15:28:00|4277.45|4277.45|4277.2|4277.2|4277.45|4277.45|4277.2|4277.2|0
1633102090000|2021-10-01 15:28:10|4277.07|4277.07|4278.56|4278.56|4278.56|4278.56|4277.07|4277.07|0
1633102100000|2021-10-01 15:28:20|4278.82|4278.82|4278.56|4278.56|4278.82|4278.82|4278.56|4278.56|0
1633102110000|2021-10-01 15:28:30|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|0
1633102120000|2021-10-01 15:28:40|4279.67|4279.67|4278.31|4278.31|4279.67|4279.67|4278.31|4278.31|0
1633102140000|2021-10-01 15:29:00|4278.05|4278.05|4275.83|4275.83|4278.31|4278.31|4275.83|4275.83|0
1633102150000|2021-10-01 15:29:10|4275.58|4275.58|4272.8|4272.8|4275.83|4275.83|4272.8|4272.8|0
1633102160000|2021-10-01 15:29:20|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|0
1633102170000|2021-10-01 15:29:30|4271.69|4271.69|4269.08|4269.08|4271.69|4271.69|4269.08|4269.08|0
1633102180000|2021-10-01 15:29:40|4270.32|4270.32|4270.45|4270.45|4270.45|4270.45|4267.97|4267.97|0
1633102190000|2021-10-01 15:29:50|4270.32|4270.32|4267.97|4267.97|4270.45|4270.45|4267.72|4267.72|0
1633936500000|2021-10-11 07:15:00|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|0
1633936510000|2021-10-11 07:15:10|4218.06|4218.06|4219.3|4219.3|4219.3|4219.3|4217.93|4217.93|0
1633936520000|2021-10-11 07:15:20|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1633936530000|2021-10-11 07:15:30|4219.43|4219.43|4219.55|4219.55|4219.55|4219.55|4219.43|4219.43|0
1633936540000|2021-10-11 07:15:40|4215.84|4215.84|4215.84|4215.84|4215.84|4215.84|4215.84|4215.84|0
1633936550000|2021-10-11 07:15:50|4214.6|4214.6|4215.84|4215.84|4215.84|4215.84|4214.6|4214.6|0
1633936560000|2021-10-11 07:16:00|4214.6|4214.6|4214.6|4214.6|4214.6|4214.6|4214.6|4214.6|0
1633936570000|2021-10-11 07:16:10|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1633936600000|2021-10-11 07:16:40|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1633936620000|2021-10-11 07:17:00|4214.04|4214.04|4213.65|4213.65|4214.04|4214.04|4213.65|4213.65|0
1633936630000|2021-10-11 07:17:10|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|0
1633936640000|2021-10-11 07:17:20|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1633936650000|2021-10-11 07:17:30|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|4213.53|4213.53|0
1633936670000|2021-10-11 07:17:50|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|0
1633936680000|2021-10-11 07:18:00|4214.04|4214.04|4214.21|4214.21|4214.21|4214.21|4214.04|4214.04|0
1633936690000|2021-10-11 07:18:10|4214.03|4214.03|4212.79|4212.79|4215.27|4215.27|4212.79|4212.79|0
1633936700000|2021-10-11 07:18:20|4210.32|4210.32|4210.7|4210.7|4210.7|4210.7|4210.32|4210.32|0
1633936730000|2021-10-11 07:18:50|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1633936750000|2021-10-11 07:19:10|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|0
1633936800000|2021-10-11 07:20:00|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1633936830000|2021-10-11 07:20:30|4210.19|4210.19|4208.95|4208.95|4210.19|4210.19|4208.95|4208.95|0
1633936850000|2021-10-11 07:20:50|4208.82|4208.82|4210.06|4210.06|4210.06|4210.06|4208.82|4208.82|0
1633936910000|2021-10-11 07:21:50|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1633936950000|2021-10-11 07:22:30|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1633936960000|2021-10-11 07:22:40|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1633937020000|2021-10-11 07:23:40|4209.81|4209.81|4209.68|4209.68|4209.81|4209.81|4209.68|4209.68|0
1633937040000|2021-10-11 07:24:00|4209.3|4209.3|4208.92|4208.92|4209.3|4209.3|4208.92|4208.92|0
1633937080000|2021-10-11 07:24:40|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|0
1633937090000|2021-10-11 07:24:50|4206.19|4206.19|4206.31|4206.31|4206.31|4206.31|4206.19|4206.19|0
1633937110000|2021-10-11 07:25:10|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|0
1633937130000|2021-10-11 07:25:30|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1633937140000|2021-10-11 07:25:40|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1633937160000|2021-10-11 07:26:00|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|0
1633937170000|2021-10-11 07:26:10|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1633937240000|2021-10-11 07:27:20|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1633937250000|2021-10-11 07:27:30|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1633937260000|2021-10-11 07:27:40|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|0
1633937270000|2021-10-11 07:27:50|4198.21|4198.21|4198.33|4198.33|4198.46|4198.46|4198.21|4198.21|0
1633937290000|2021-10-11 07:28:10|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|0
1633937310000|2021-10-11 07:28:30|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|0
1633937340000|2021-10-11 07:29:00|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|0
1633937350000|2021-10-11 07:29:10|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1633937380000|2021-10-11 07:29:40|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|0
1633937400000|2021-10-11 07:30:00|4195.22|4195.22|4196.46|4196.46|4196.46|4196.46|4195.22|4195.22|0
1633937410000|2021-10-11 07:30:10|4197.7|4197.7|4196.84|4196.84|4198.08|4198.08|4196.84|4196.84|0
1633937430000|2021-10-11 07:30:30|4196.59|4196.59|4196.21|4196.21|4196.59|4196.59|4196.21|4196.21|0
1633937440000|2021-10-11 07:30:40|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1633937450000|2021-10-11 07:30:50|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1633937480000|2021-10-11 07:31:20|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1633937490000|2021-10-11 07:31:30|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1633937530000|2021-10-11 07:32:10|4191.98|4191.98|4191.47|4191.47|4191.98|4191.98|4191.47|4191.47|0
1633937540000|2021-10-11 07:32:20|4191.6|4191.6|4191.47|4191.47|4191.6|4191.6|4191.47|4191.47|0
1633937550000|2021-10-11 07:32:30|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1633937580000|2021-10-11 07:33:00|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|0
1633937590000|2021-10-11 07:33:10|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|0
1633937600000|2021-10-11 07:33:20|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1633937630000|2021-10-11 07:33:50|4193.57|4193.57|4194.93|4194.93|4194.93|4194.93|4193.57|4193.57|0
1633937660000|2021-10-11 07:34:20|4193.69|4193.69|4195.06|4195.06|4195.06|4195.06|4193.69|4193.69|0
1633937670000|2021-10-11 07:34:30|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1633937700000|2021-10-11 07:35:00|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1633937770000|2021-10-11 07:36:10|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1633937780000|2021-10-11 07:36:20|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1633937790000|2021-10-11 07:36:30|4189.72|4189.72|4187.24|4187.24|4189.72|4189.72|4187.24|4187.24|0
1633937850000|2021-10-11 07:37:30|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1633937910000|2021-10-11 07:38:30|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|0
1633937920000|2021-10-11 07:38:40|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|0
1633937940000|2021-10-11 07:39:00|4179.43|4179.43|4178.19|4178.19|4179.43|4179.43|4178.19|4178.19|0
1633937950000|2021-10-11 07:39:10|4175.71|4175.71|4175.71|4175.71|4176.95|4176.95|4175.71|4175.71|0
1633937980000|2021-10-11 07:39:40|4174.47|4174.47|4174.6|4174.6|4174.6|4174.6|4174.47|4174.47|0
1633938000000|2021-10-11 07:40:00|4174.85|4174.85|4176.35|4176.35|4177.59|4177.59|4174.85|4174.85|0
1633938010000|2021-10-11 07:40:10|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1633938030000|2021-10-11 07:40:30|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1633938060000|2021-10-11 07:41:00|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1633938080000|2021-10-11 07:41:20|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|0
1633938100000|2021-10-11 07:41:40|4176.09|4176.09|4174.85|4174.85|4176.09|4176.09|4174.85|4174.85|0
1633938170000|2021-10-11 07:42:50|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1633938180000|2021-10-11 07:43:00|4175.58|4175.58|4174.35|4174.35|4175.58|4175.58|4174.35|4174.35|0
1633938190000|2021-10-11 07:43:10|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1633938200000|2021-10-11 07:43:20|4174.13|4174.13|4174.34|4174.34|4174.34|4174.34|4173.96|4173.96|0
1633938260000|2021-10-11 07:44:20|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|0
1633938290000|2021-10-11 07:44:50|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1633938300000|2021-10-11 07:45:00|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|0
1633938330000|2021-10-11 07:45:30|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|0
1633938340000|2021-10-11 07:45:40|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|0
1633938350000|2021-10-11 07:45:50|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|0
1633938390000|2021-10-11 07:46:30|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|0
1633938400000|2021-10-11 07:46:40|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|0
1633938410000|2021-10-11 07:46:50|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|0
1633938430000|2021-10-11 07:47:10|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|0
1633938460000|2021-10-11 07:47:40|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|0
1633938470000|2021-10-11 07:47:50|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1633938500000|2021-10-11 07:48:20|4179.07|4179.07|4178.82|4178.82|4179.07|4179.07|4178.82|4178.82|0
1633938510000|2021-10-11 07:48:30|4180.06|4180.06|4181.29|4181.29|4181.29|4181.29|4180.06|4180.06|0
1633938540000|2021-10-11 07:49:00|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|0
1633938610000|2021-10-11 07:50:10|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|0
1633938700000|2021-10-11 07:51:40|4181.17|4181.17|4179.93|4179.93|4181.17|4181.17|4179.93|4179.93|0
1633938710000|2021-10-11 07:51:50|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1633938730000|2021-10-11 07:52:10|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|0
1633938800000|2021-10-11 07:53:20|4179.12|4179.12|4178.87|4178.87|4179.12|4179.12|4178.87|4178.87|0
1633938820000|2021-10-11 07:53:40|4179|4179|4178.74|4178.74|4179|4179|4178.74|4178.74|0
1633938830000|2021-10-11 07:53:50|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1633938870000|2021-10-11 07:54:30|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|0
1633938920000|2021-10-11 07:55:20|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1633938950000|2021-10-11 07:55:50|4179.73|4179.73|4178.49|4178.49|4179.73|4179.73|4178.49|4178.49|0
1633938990000|2021-10-11 07:56:30|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|0
1633939020000|2021-10-11 07:57:00|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|0
1633939090000|2021-10-11 07:58:10|4178.74|4178.74|4177.5|4177.5|4178.74|4178.74|4177.5|4177.5|0
1633939100000|2021-10-11 07:58:20|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1633939120000|2021-10-11 07:58:40|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|0
1633939130000|2021-10-11 07:58:50|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|0
1633939170000|2021-10-11 07:59:30|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|0
1633939180000|2021-10-11 07:59:40|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|0
1633939210000|2021-10-11 08:00:10|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1633939220000|2021-10-11 08:00:20|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|0
1633939270000|2021-10-11 08:01:10|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|0
1633939310000|2021-10-11 08:01:50|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|0
1633939330000|2021-10-11 08:02:10|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|0
1633939360000|2021-10-11 08:02:40|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1633939370000|2021-10-11 08:02:50|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1633939380000|2021-10-11 08:03:00|4185.57|4185.57|4187.07|4187.07|4187.07|4187.07|4185.57|4185.57|0
1633939390000|2021-10-11 08:03:10|4188.31|4188.31|4189.71|4189.71|4189.71|4189.71|4188.31|4188.31|0
1633939440000|2021-10-11 08:04:00|4190.95|4190.95|4189.71|4189.71|4190.95|4190.95|4189.71|4189.71|0
1633939470000|2021-10-11 08:04:30|4190.1|4190.1|4189.84|4189.84|4190.1|4190.1|4189.84|4189.84|0
1633939490000|2021-10-11 08:04:50|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|0
1633939520000|2021-10-11 08:05:20|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1633939540000|2021-10-11 08:05:40|4185.62|4185.62|4183.14|4183.14|4185.62|4185.62|4183.14|4183.14|0
1633939630000|2021-10-11 08:07:10|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|0
1633939670000|2021-10-11 08:07:50|4188.09|4188.09|4186.86|4186.86|4189.33|4189.33|4186.86|4186.86|0
1633939690000|2021-10-11 08:08:10|4186.98|4186.98|4186.98|4186.98|4186.98|4186.98|4186.98|4186.98|0
1633939700000|2021-10-11 08:08:20|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|0
1633939710000|2021-10-11 08:08:30|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1633939740000|2021-10-11 08:09:00|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|0
1633939770000|2021-10-11 08:09:30|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|0
1633939790000|2021-10-11 08:09:50|4189.93|4189.93|4190.05|4190.05|4190.05|4190.05|4189.93|4189.93|0
1633939810000|2021-10-11 08:10:10|4191.29|4191.29|4192.53|4192.53|4192.53|4192.53|4191.29|4191.29|0
1633939820000|2021-10-11 08:10:20|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|0
1633939880000|2021-10-11 08:11:20|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|0
1633939920000|2021-10-11 08:12:00|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1633939980000|2021-10-11 08:13:00|4196.76|4196.76|4200.86|4200.86|4200.86|4200.86|4196.76|4196.76|0
1633940020000|2021-10-11 08:13:40|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|0
1633940030000|2021-10-11 08:13:50|4199.79|4199.79|4199.62|4199.62|4199.79|4199.79|4199.62|4199.62|0
1633940100000|2021-10-11 08:15:00|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|4198.38|0
1633940120000|2021-10-11 08:15:20|4198|4198|4198|4198|4198|4198|4198|4198|0
1633940180000|2021-10-11 08:16:20|4201.72|4201.72|4200.48|4200.48|4201.72|4201.72|4200.48|4200.48|0
1633940190000|2021-10-11 08:16:30|4199.24|4199.24|4198|4198|4199.24|4199.24|4198|4198|0
1633940210000|2021-10-11 08:16:50|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1633940250000|2021-10-11 08:17:30|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1633940280000|2021-10-11 08:18:00|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|0
1633940370000|2021-10-11 08:19:30|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1633940400000|2021-10-11 08:20:00|4193.3|4193.3|4192.28|4192.28|4193.3|4193.3|4192.28|4192.28|0
1633940420000|2021-10-11 08:20:20|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1633940430000|2021-10-11 08:20:30|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|0
1633940450000|2021-10-11 08:20:50|4193.52|4193.52|4193.65|4193.65|4193.65|4193.65|4193.52|4193.52|0
1633940460000|2021-10-11 08:21:00|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1633940490000|2021-10-11 08:21:30|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|0
1633940550000|2021-10-11 08:22:30|4191|4191|4191|4191|4191|4191|4191|4191|0
1633940560000|2021-10-11 08:22:40|4189.76|4189.76|4189.25|4189.25|4189.76|4189.76|4189.25|4189.25|0
1633940580000|2021-10-11 08:23:00|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|0
1633940590000|2021-10-11 08:23:10|4190.11|4190.11|4188.87|4188.87|4190.11|4190.11|4188.87|4188.87|0
1633940620000|2021-10-11 08:23:40|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1633940640000|2021-10-11 08:24:00|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|0
1633940660000|2021-10-11 08:24:20|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|0
1633940670000|2021-10-11 08:24:30|4189.98|4189.98|4188.74|4188.74|4189.98|4189.98|4188.74|4188.74|0
1633940730000|2021-10-11 08:25:30|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1633940760000|2021-10-11 08:26:00|4188.74|4188.74|4189|4189|4189|4189|4188.74|4188.74|0
1633940770000|2021-10-11 08:26:10|4188.87|4188.87|4192.33|4192.33|4192.33|4192.33|4188.62|4188.62|0
1633940790000|2021-10-11 08:26:30|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|0
1633940820000|2021-10-11 08:27:00|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1633940850000|2021-10-11 08:27:30|4196.05|4196.05|4195.54|4195.54|4196.05|4196.05|4195.54|4195.54|0
1633940900000|2021-10-11 08:28:20|4196.78|4196.78|4196.91|4196.91|4196.91|4196.91|4196.78|4196.78|0
1633940910000|2021-10-11 08:28:30|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|0
1633940960000|2021-10-11 08:29:20|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1633940980000|2021-10-11 08:29:40|4199.64|4199.64|4199.98|4199.98|4199.98|4199.98|4199.64|4199.64|0
1633941010000|2021-10-11 08:30:10|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1633941020000|2021-10-11 08:30:20|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|0
1633941060000|2021-10-11 08:31:00|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1633941070000|2021-10-11 08:31:10|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|0
1633941080000|2021-10-11 08:31:20|4202.71|4202.71|4202.59|4202.59|4202.71|4202.71|4202.59|4202.59|0
1633941090000|2021-10-11 08:31:30|4201.35|4201.35|4201.18|4201.18|4201.35|4201.35|4201.18|4201.18|0
1633941100000|2021-10-11 08:31:40|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1633941140000|2021-10-11 08:32:20|4200.06|4200.06|4199.94|4199.94|4200.32|4200.32|4199.94|4199.94|0
1633941170000|2021-10-11 08:32:50|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1633941180000|2021-10-11 08:33:00|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|0
1633941210000|2021-10-11 08:33:30|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1633941240000|2021-10-11 08:34:00|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1633941280000|2021-10-11 08:34:40|4201.18|4201.18|4200.92|4200.92|4201.18|4201.18|4200.92|4200.92|0
1633941300000|2021-10-11 08:35:00|4202.16|4202.16|4201.15|4201.15|4202.16|4202.16|4201.15|4201.15|0
1633941310000|2021-10-11 08:35:10|4201.27|4201.27|4201.4|4201.4|4201.4|4201.4|4201.27|4201.27|0
1633941370000|2021-10-11 08:36:10|4198.92|4198.92|4197.81|4197.81|4199.05|4199.05|4197.81|4197.81|0
1633941380000|2021-10-11 08:36:20|4197.94|4197.94|4196.7|4196.7|4197.94|4197.94|4196.7|4196.7|0
1633941390000|2021-10-11 08:36:30|4197.94|4197.94|4199.18|4199.18|4199.18|4199.18|4197.94|4197.94|0
1633941480000|2021-10-11 08:38:00|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|0
1633941520000|2021-10-11 08:38:40|4200.41|4200.41|4200.16|4200.16|4200.41|4200.41|4200.16|4200.16|0
1633941590000|2021-10-11 08:39:50|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|0
1633941630000|2021-10-11 08:40:30|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1633941660000|2021-10-11 08:41:00|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1633941670000|2021-10-11 08:41:10|4197.43|4197.43|4196.92|4196.92|4197.43|4197.43|4196.92|4196.92|0
1633941690000|2021-10-11 08:41:30|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1633941750000|2021-10-11 08:42:30|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1633941790000|2021-10-11 08:43:10|4195.94|4195.94|4195.55|4195.55|4195.94|4195.94|4195.55|4195.55|0
1633941810000|2021-10-11 08:43:30|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1633941850000|2021-10-11 08:44:10|4190.6|4190.6|4189.36|4189.36|4190.6|4190.6|4189.36|4189.36|0
1633941900000|2021-10-11 08:45:00|4189.49|4189.49|4189.32|4189.32|4189.49|4189.49|4188.98|4188.98|0
1633941960000|2021-10-11 08:46:00|4190.55|4190.55|4189.32|4189.32|4190.55|4190.55|4189.32|4189.32|0
1633941970000|2021-10-11 08:46:10|4188.08|4188.08|4189.32|4189.32|4189.32|4189.32|4188.08|4188.08|0
1633942000000|2021-10-11 08:46:40|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|0
1633942080000|2021-10-11 08:48:00|4190.04|4190.04|4191.53|4191.53|4191.78|4191.78|4190.04|4190.04|0
1633942130000|2021-10-11 08:48:50|4190.29|4190.29|4191.28|4191.28|4191.53|4191.53|4190.29|4190.29|0
1633942140000|2021-10-11 08:49:00|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|0
1633942160000|2021-10-11 08:49:20|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1633942210000|2021-10-11 08:50:10|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|0
1633942220000|2021-10-11 08:50:20|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|0
1633942230000|2021-10-11 08:50:30|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.13|4192.13|0
1633942240000|2021-10-11 08:50:40|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1633942320000|2021-10-11 08:52:00|4192.26|4192.26|4192.51|4192.51|4192.51|4192.51|4192.26|4192.26|0
1633942500000|2021-10-11 08:55:00|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1633942540000|2021-10-11 08:55:40|4195.24|4195.24|4195.58|4195.58|4195.58|4195.58|4195.24|4195.24|0
1633942560000|2021-10-11 08:56:00|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1633942590000|2021-10-11 08:56:30|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1633942620000|2021-10-11 08:57:00|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|0
1633942680000|2021-10-11 08:58:00|4196.05|4196.05|4196.05|4196.05|4196.18|4196.18|4196.05|4196.05|0
1633942740000|2021-10-11 08:59:00|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1633942750000|2021-10-11 08:59:10|4196.69|4196.69|4196.43|4196.43|4196.69|4196.69|4196.43|4196.43|0
1633942770000|2021-10-11 08:59:30|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1633942800000|2021-10-11 09:00:00|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1633942810000|2021-10-11 09:00:10|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1633942830000|2021-10-11 09:00:30|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1633942840000|2021-10-11 09:00:40|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|0
1633942880000|2021-10-11 09:01:20|4194.29|4194.29|4194.17|4194.17|4194.29|4194.29|4193.91|4193.91|0
1633942890000|2021-10-11 09:01:30|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|0
1633942930000|2021-10-11 09:02:10|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1633942950000|2021-10-11 09:02:30|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1633942990000|2021-10-11 09:03:10|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|0
1633943030000|2021-10-11 09:03:50|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1633943040000|2021-10-11 09:04:00|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|0
1633943120000|2021-10-11 09:05:20|4200.39|4200.39|4201.03|4201.03|4201.03|4201.03|4200.39|4200.39|0
1633943160000|2021-10-11 09:06:00|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|0
1633943170000|2021-10-11 09:06:10|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|0
1633943240000|2021-10-11 09:07:20|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|0
1633943270000|2021-10-11 09:07:50|4202.14|4202.14|4202.01|4202.01|4202.14|4202.14|4202.01|4202.01|0
1633943290000|2021-10-11 09:08:10|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1633943310000|2021-10-11 09:08:30|4202.65|4202.65|4206.37|4206.37|4206.37|4206.37|4202.65|4202.65|0
1633943340000|2021-10-11 09:09:00|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|0
1633943380000|2021-10-11 09:09:40|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1633943400000|2021-10-11 09:10:00|4205.13|4205.13|4206.37|4206.37|4206.37|4206.37|4205.13|4205.13|0
1633943420000|2021-10-11 09:10:20|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1633943440000|2021-10-11 09:10:40|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|0
1633943450000|2021-10-11 09:10:50|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1633943460000|2021-10-11 09:11:00|4206.49|4206.49|4205.38|4205.38|4206.49|4206.49|4205.25|4205.25|0
1633943500000|2021-10-11 09:11:40|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|4205.13|0
1633943520000|2021-10-11 09:12:00|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|0
1633943530000|2021-10-11 09:12:10|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1633943580000|2021-10-11 09:13:00|4204.02|4204.02|4202.78|4202.78|4204.02|4204.02|4202.78|4202.78|0
1633943590000|2021-10-11 09:13:10|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1633943620000|2021-10-11 09:13:40|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1633943630000|2021-10-11 09:13:50|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1633943640000|2021-10-11 09:14:00|4200.3|4200.3|4200.3|4200.3|4200.55|4200.55|4200.3|4200.3|0
1633943720000|2021-10-11 09:15:20|4200.17|4200.17|4198.93|4198.93|4200.17|4200.17|4198.93|4198.93|0
1633943750000|2021-10-11 09:15:50|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|0
1633943820000|2021-10-11 09:17:00|4197.57|4197.57|4196.33|4196.33|4197.57|4197.57|4196.33|4196.33|0
1633943830000|2021-10-11 09:17:10|4196.07|4196.07|4195.95|4195.95|4196.07|4196.07|4195.69|4195.69|0
1633943970000|2021-10-11 09:19:30|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.31|4195.31|0
1633943990000|2021-10-11 09:19:50|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1633944040000|2021-10-11 09:20:40|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|4196.07|0
1633944050000|2021-10-11 09:20:50|4196.2|4196.2|4198.68|4198.68|4198.68|4198.68|4196.2|4196.2|0
1633944140000|2021-10-11 09:22:20|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|0
1633944180000|2021-10-11 09:23:00|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1633944200000|2021-10-11 09:23:20|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1633944230000|2021-10-11 09:23:50|4198.93|4198.93|4197.69|4197.69|4198.93|4198.93|4197.69|4197.69|0
1633944260000|2021-10-11 09:24:20|4197.44|4197.44|4197.31|4197.31|4197.57|4197.57|4197.31|4197.31|0
1633944270000|2021-10-11 09:24:30|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1633944320000|2021-10-11 09:25:20|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|0
1633944350000|2021-10-11 09:25:50|4197.1|4197.1|4194.37|4194.37|4197.1|4197.1|4194.37|4194.37|0
1633944370000|2021-10-11 09:26:10|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|0
1633944380000|2021-10-11 09:26:20|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1633944420000|2021-10-11 09:27:00|4193.38|4193.38|4193.51|4193.51|4193.51|4193.51|4193.38|4193.38|0
1633944550000|2021-10-11 09:29:10|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1633944600000|2021-10-11 09:30:00|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1633944610000|2021-10-11 09:30:10|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1633944620000|2021-10-11 09:30:20|4193.26|4193.26|4193|4193|4193.26|4193.26|4193|4193|0
1633944630000|2021-10-11 09:30:30|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1633944670000|2021-10-11 09:31:10|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|0
1633944700000|2021-10-11 09:31:40|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1633944710000|2021-10-11 09:31:50|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1633944780000|2021-10-11 09:33:00|4194.03|4194.03|4194.2|4194.2|4194.2|4194.2|4194.03|4194.03|0
1633944820000|2021-10-11 09:33:40|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1633944890000|2021-10-11 09:34:50|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1633944900000|2021-10-11 09:35:00|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|4198.18|0
1633944930000|2021-10-11 09:35:30|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|0
1633944970000|2021-10-11 09:36:10|4198.18|4198.18|4196.94|4196.94|4198.18|4198.18|4196.94|4196.94|0
1633945020000|2021-10-11 09:37:00|4197.32|4197.32|4197.57|4197.57|4197.57|4197.57|4197.19|4197.19|0
1633945070000|2021-10-11 09:37:50|4197.32|4197.32|4198.56|4198.56|4198.56|4198.56|4197.32|4197.32|0
1633945130000|2021-10-11 09:38:50|4198.81|4198.81|4197.57|4197.57|4198.81|4198.81|4197.57|4197.57|0
1633945190000|2021-10-11 09:39:50|4196.33|4196.33|4195.09|4195.09|4196.33|4196.33|4195.09|4195.09|0
1633945240000|2021-10-11 09:40:40|4195.47|4195.47|4195.22|4195.22|4195.47|4195.47|4195.22|4195.22|0
1633945320000|2021-10-11 09:42:00|4196.46|4196.46|4196.46|4196.46|4196.46|4196.46|4196.46|4196.46|0
1633945340000|2021-10-11 09:42:20|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|0
1633945440000|2021-10-11 09:44:00|4193.73|4193.73|4193.6|4193.6|4193.73|4193.73|4193.6|4193.6|0
1633945660000|2021-10-11 09:47:40|4193.35|4193.35|4193.22|4193.22|4193.35|4193.35|4193.22|4193.22|0
1633945680000|2021-10-11 09:48:00|4195.7|4195.7|4194.46|4194.46|4195.7|4195.7|4194.46|4194.46|0
1633945750000|2021-10-11 09:49:10|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1633945760000|2021-10-11 09:49:20|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|0
1633945830000|2021-10-11 09:50:30|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1633945900000|2021-10-11 09:51:40|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1633945910000|2021-10-11 09:51:50|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1633945920000|2021-10-11 09:52:00|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1633945980000|2021-10-11 09:53:00|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1633945990000|2021-10-11 09:53:10|4192.11|4192.11|4193.35|4193.35|4193.35|4193.35|4192.11|4192.11|0
1633946000000|2021-10-11 09:53:20|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1633946050000|2021-10-11 09:54:10|4193.35|4193.35|4192.23|4192.23|4193.47|4193.47|4192.23|4192.23|0
1633946060000|2021-10-11 09:54:20|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1633946090000|2021-10-11 09:54:50|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|0
1633946100000|2021-10-11 09:55:00|4191|4191|4191|4191|4191|4191|4191|4191|0
1633946160000|2021-10-11 09:56:00|4190.83|4190.83|4190.66|4190.66|4190.83|4190.83|4190.66|4190.66|0
1633946240000|2021-10-11 09:57:20|4189.42|4189.42|4184.46|4184.46|4189.42|4189.42|4184.46|4184.46|0
1633946250000|2021-10-11 09:57:30|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|0
1633946270000|2021-10-11 09:57:50|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1633946280000|2021-10-11 09:58:00|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|0
1633946380000|2021-10-11 09:59:40|4184.12|4184.12|4183.74|4183.74|4184.12|4184.12|4183.74|4183.74|0
1633946400000|2021-10-11 10:00:00|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|0
1633946410000|2021-10-11 10:00:10|4185.23|4185.23|4185.23|4185.23|4185.23|4185.23|4185.23|4185.23|0
1633946430000|2021-10-11 10:00:30|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1633946440000|2021-10-11 10:00:40|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|0
1633946480000|2021-10-11 10:01:20|4185.4|4185.4|4185.53|4185.53|4185.53|4185.53|4185.4|4185.4|0
1633946500000|2021-10-11 10:01:40|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|0
1633946510000|2021-10-11 10:01:50|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1633946530000|2021-10-11 10:02:10|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|4184.29|0
1633946540000|2021-10-11 10:02:20|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1633946580000|2021-10-11 10:03:00|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|0
1633946610000|2021-10-11 10:03:30|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|0
1633946620000|2021-10-11 10:03:40|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|0
1633946630000|2021-10-11 10:03:50|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|0
1633946680000|2021-10-11 10:04:40|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1633946690000|2021-10-11 10:04:50|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1633946710000|2021-10-11 10:05:10|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|0
1633946770000|2021-10-11 10:06:10|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1633946830000|2021-10-11 10:07:10|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|0
1633946840000|2021-10-11 10:07:20|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1633946870000|2021-10-11 10:07:50|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|0
1633946880000|2021-10-11 10:08:00|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1633946890000|2021-10-11 10:08:10|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|0
1633946920000|2021-10-11 10:08:40|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|0
1633946930000|2021-10-11 10:08:50|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|0
1633947020000|2021-10-11 10:10:20|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|0
1633947030000|2021-10-11 10:10:30|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|0
1633947050000|2021-10-11 10:10:50|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1633947080000|2021-10-11 10:11:20|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|0
1633947090000|2021-10-11 10:11:30|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1633947170000|2021-10-11 10:12:50|4184.67|4184.67|4184.93|4184.93|4184.93|4184.93|4184.67|4184.67|0
1633947250000|2021-10-11 10:14:10|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1633947260000|2021-10-11 10:14:20|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|0
1633947300000|2021-10-11 10:15:00|4185.43|4185.43|4185.69|4185.69|4185.69|4185.69|4185.43|4185.43|0
1633947360000|2021-10-11 10:16:00|4186.93|4186.93|4188.17|4188.17|4189.41|4189.41|4186.93|4186.93|0
1633947370000|2021-10-11 10:16:10|4188.04|4188.04|4187.91|4187.91|4188.04|4188.04|4187.91|4187.91|0
1633947380000|2021-10-11 10:16:20|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1633947390000|2021-10-11 10:16:30|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|0
1633947400000|2021-10-11 10:16:40|4187.79|4187.79|4189.02|4189.02|4189.02|4189.02|4187.79|4187.79|0
1633947560000|2021-10-11 10:19:20|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1633947660000|2021-10-11 10:21:00|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1633947670000|2021-10-11 10:21:10|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1633947690000|2021-10-11 10:21:30|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|0
1633947720000|2021-10-11 10:22:00|4187.53|4187.53|4187.28|4187.28|4187.53|4187.53|4187.28|4187.28|0
1633947730000|2021-10-11 10:22:10|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|0
1633947740000|2021-10-11 10:22:20|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|0
1633947750000|2021-10-11 10:22:30|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|0
1633947960000|2021-10-11 10:26:00|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4187.23|4187.23|0
1633947970000|2021-10-11 10:26:10|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|0
1633948010000|2021-10-11 10:26:50|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1633948030000|2021-10-11 10:27:10|4186.98|4186.98|4184.33|4184.33|4186.98|4186.98|4184.33|4184.33|0
1633948090000|2021-10-11 10:28:10|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|0
1633948100000|2021-10-11 10:28:20|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1633948110000|2021-10-11 10:28:30|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|0
1633948120000|2021-10-11 10:28:40|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1633948160000|2021-10-11 10:29:20|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1633948190000|2021-10-11 10:29:50|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|0
1633948250000|2021-10-11 10:30:50|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1633948270000|2021-10-11 10:31:10|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1633948310000|2021-10-11 10:31:50|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1633948320000|2021-10-11 10:32:00|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1633948350000|2021-10-11 10:32:30|4183.27|4183.27|4183.4|4183.4|4183.4|4183.4|4183.27|4183.27|0
1633948400000|2021-10-11 10:33:20|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|0
1633948420000|2021-10-11 10:33:40|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1633948430000|2021-10-11 10:33:50|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1633948440000|2021-10-11 10:34:00|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|0
1633948540000|2021-10-11 10:35:40|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|0
1633948550000|2021-10-11 10:35:50|4181.78|4181.78|4183.02|4183.02|4183.02|4183.02|4181.78|4181.78|0
1633948590000|2021-10-11 10:36:30|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1633948650000|2021-10-11 10:37:30|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|0
1633948690000|2021-10-11 10:38:10|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|4183.02|4183.02|0
1633948700000|2021-10-11 10:38:20|4184|4184|4184|4184|4184|4184|4184|4184|0
1633948740000|2021-10-11 10:39:00|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1633948820000|2021-10-11 10:40:20|4185.88|4185.88|4187.12|4187.12|4187.12|4187.12|4185.88|4185.88|0
1633948850000|2021-10-11 10:40:50|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|0
1633948860000|2021-10-11 10:41:00|4185.75|4185.75|4185.88|4185.88|4185.88|4185.88|4185.75|4185.75|0
1633948900000|2021-10-11 10:41:40|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|0
1633948930000|2021-10-11 10:42:10|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|0
1633948940000|2021-10-11 10:42:20|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|0
1633948960000|2021-10-11 10:42:40|4184.26|4184.26|4185.5|4185.5|4185.5|4185.5|4184.26|4184.26|0
1633948970000|2021-10-11 10:42:50|4189.22|4189.22|4190.45|4190.45|4190.45|4190.45|4189.22|4189.22|0
1633948990000|2021-10-11 10:43:10|4191.69|4191.69|4190.45|4190.45|4191.69|4191.69|4190.45|4190.45|0
1633949000000|2021-10-11 10:43:20|4189.22|4189.22|4187.85|4187.85|4189.22|4189.22|4187.85|4187.85|0
1633949050000|2021-10-11 10:44:10|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|0
1633949070000|2021-10-11 10:44:30|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|0
1633949100000|2021-10-11 10:45:00|4187.21|4187.21|4186.96|4186.96|4187.21|4187.21|4186.96|4186.96|0
1633949140000|2021-10-11 10:45:40|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|0
1633949160000|2021-10-11 10:46:00|4184.48|4184.48|4184.48|4184.48|4185.72|4185.72|4184.48|4184.48|0
1633949180000|2021-10-11 10:46:20|4184.35|4184.35|4184.48|4184.48|4184.48|4184.48|4184.35|4184.35|0
1633949220000|2021-10-11 10:47:00|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|0
1633949230000|2021-10-11 10:47:10|4183.12|4183.12|4180.64|4180.64|4183.12|4183.12|4180.64|4180.64|0
1633949280000|2021-10-11 10:48:00|4181.88|4181.88|4183.12|4183.12|4183.12|4183.12|4181.88|4181.88|0
1633949300000|2021-10-11 10:48:20|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|0
1633949340000|2021-10-11 10:49:00|4181.75|4181.75|4181.58|4181.58|4181.75|4181.75|4181.58|4181.58|0
1633949350000|2021-10-11 10:49:10|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|0
1633949390000|2021-10-11 10:49:50|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|0
1633949410000|2021-10-11 10:50:10|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|0
1633949420000|2021-10-11 10:50:20|4184.06|4184.06|4184.18|4184.18|4184.18|4184.18|4184.06|4184.06|0
1633949430000|2021-10-11 10:50:30|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1633949470000|2021-10-11 10:51:10|4184.44|4184.44|4184.69|4184.69|4184.69|4184.69|4184.44|4184.44|0
1633949520000|2021-10-11 10:52:00|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|0
1633949540000|2021-10-11 10:52:20|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|0
1633949590000|2021-10-11 10:53:10|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|0
1633949610000|2021-10-11 10:53:30|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1633949660000|2021-10-11 10:54:20|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|0
1633949670000|2021-10-11 10:54:30|4184.82|4184.82|4183.58|4183.58|4184.82|4184.82|4183.58|4183.58|0
1633949700000|2021-10-11 10:55:00|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|0
1633949710000|2021-10-11 10:55:10|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1633949750000|2021-10-11 10:55:50|4179.86|4179.86|4179.74|4179.74|4179.86|4179.86|4179.74|4179.74|0
1633949760000|2021-10-11 10:56:00|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1633949790000|2021-10-11 10:56:30|4176.02|4176.02|4174.78|4174.78|4176.02|4176.02|4174.78|4174.78|0
1633949880000|2021-10-11 10:58:00|4173.54|4173.54|4172.3|4172.3|4173.54|4173.54|4172.3|4172.3|0
1633949950000|2021-10-11 10:59:10|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|0
1633949980000|2021-10-11 10:59:40|4171.32|4171.32|4171.19|4171.19|4171.32|4171.32|4171.19|4171.19|0
1633949990000|2021-10-11 10:59:50|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|0
1633950000000|2021-10-11 11:00:00|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|0
1633950010000|2021-10-11 11:00:10|4169.44|4169.44|4168.2|4168.2|4169.44|4169.44|4168.2|4168.2|0
1633950020000|2021-10-11 11:00:20|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1633950030000|2021-10-11 11:00:30|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|0
1633950060000|2021-10-11 11:01:00|4170.55|4170.55|4170.68|4170.68|4170.68|4170.68|4170.55|4170.55|0
1633950080000|2021-10-11 11:01:20|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1633950120000|2021-10-11 11:02:00|4171.92|4171.92|4171.79|4171.79|4171.92|4171.92|4171.79|4171.79|0
1633950140000|2021-10-11 11:02:20|4171.67|4171.67|4172.91|4172.91|4172.91|4172.91|4171.67|4171.67|0
1633950180000|2021-10-11 11:03:00|4173.03|4173.03|4171.79|4171.79|4174.27|4174.27|4171.79|4171.79|0
1633950220000|2021-10-11 11:03:40|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1633950270000|2021-10-11 11:04:30|4169.19|4169.19|4169.06|4169.06|4169.19|4169.19|4169.06|4169.06|0
1633950290000|2021-10-11 11:04:50|4169.31|4169.31|4169.44|4169.44|4169.44|4169.44|4169.31|4169.31|0
1633950360000|2021-10-11 11:06:00|4169.31|4169.31|4170.55|4170.55|4170.55|4170.55|4169.31|4169.31|0
1633950410000|2021-10-11 11:06:50|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|4173.03|0
1633950430000|2021-10-11 11:07:10|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1633950440000|2021-10-11 11:07:20|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1633950460000|2021-10-11 11:07:40|4175.64|4175.64|4174.4|4174.4|4175.64|4175.64|4174.4|4174.4|0
1633950530000|2021-10-11 11:08:50|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1633950600000|2021-10-11 11:10:00|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1633950650000|2021-10-11 11:10:50|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1633950670000|2021-10-11 11:11:10|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1633950750000|2021-10-11 11:12:30|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1633950760000|2021-10-11 11:12:40|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1633950820000|2021-10-11 11:13:40|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1633950900000|2021-10-11 11:15:00|4172.02|4172.02|4171.89|4171.89|4172.02|4172.02|4171.89|4171.89|0
1633950910000|2021-10-11 11:15:10|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|0
1633950930000|2021-10-11 11:15:30|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|0
1633950950000|2021-10-11 11:15:50|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1633951030000|2021-10-11 11:17:10|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1633951040000|2021-10-11 11:17:20|4171.8|4171.8|4171.93|4171.93|4171.93|4171.93|4171.8|4171.8|0
1633951050000|2021-10-11 11:17:30|4171.8|4171.8|4171.93|4171.93|4171.93|4171.93|4171.8|4171.8|0
1633951090000|2021-10-11 11:18:10|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1633951160000|2021-10-11 11:19:20|4174.28|4174.28|4175.77|4175.77|4175.77|4175.77|4174.28|4174.28|0
1633951180000|2021-10-11 11:19:40|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|0
1633951220000|2021-10-11 11:20:20|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1633951310000|2021-10-11 11:21:50|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|0
1633951370000|2021-10-11 11:22:50|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1633951400000|2021-10-11 11:23:20|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|0
1633951420000|2021-10-11 11:23:40|4178.38|4178.38|4178.76|4178.76|4178.76|4178.76|4178.38|4178.38|0
1633951460000|2021-10-11 11:24:20|4180|4180|4180|4180|4180|4180|4180|4180|0
1633951500000|2021-10-11 11:25:00|4177.52|4177.52|4181.24|4181.24|4181.24|4181.24|4177.52|4177.52|0
1633951580000|2021-10-11 11:26:20|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1633951620000|2021-10-11 11:27:00|4178.88|4178.88|4179.01|4179.01|4179.01|4179.01|4178.88|4178.88|0
1633951650000|2021-10-11 11:27:30|4178.88|4178.88|4178.88|4178.88|4178.88|4178.88|4178.88|4178.88|0
1633951660000|2021-10-11 11:27:40|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1633951720000|2021-10-11 11:28:40|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1633951750000|2021-10-11 11:29:10|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1633951790000|2021-10-11 11:29:50|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1633951800000|2021-10-11 11:30:00|4179.87|4179.87|4178.63|4178.63|4179.87|4179.87|4178.63|4178.63|0
1633951830000|2021-10-11 11:30:30|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|0
1633951850000|2021-10-11 11:30:50|4177.52|4177.52|4178.88|4178.88|4178.88|4178.88|4177.52|4177.52|0
1633951860000|2021-10-11 11:31:00|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1633951910000|2021-10-11 11:31:50|4178.88|4178.88|4178.88|4178.88|4178.88|4178.88|4178.88|4178.88|0
1633951930000|2021-10-11 11:32:10|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1633951940000|2021-10-11 11:32:20|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1633952050000|2021-10-11 11:34:10|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|0
1633952060000|2021-10-11 11:34:20|4175.8|4175.8|4174.56|4174.56|4175.8|4175.8|4174.56|4174.56|0
1633952130000|2021-10-11 11:35:30|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1633952180000|2021-10-11 11:36:20|4169.61|4169.61|4167.13|4167.13|4169.61|4169.61|4167.13|4167.13|0
1633952190000|2021-10-11 11:36:30|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|0
1633952230000|2021-10-11 11:37:10|4165.76|4165.76|4163.28|4163.28|4165.76|4165.76|4163.28|4163.28|0
1633952290000|2021-10-11 11:38:10|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1633952360000|2021-10-11 11:39:20|4163.2|4163.2|4163.45|4163.45|4163.45|4163.45|4163.2|4163.2|0
1633952410000|2021-10-11 11:40:10|4160.98|4160.98|4160.98|4160.98|4160.98|4160.98|4160.98|4160.98|0
1633952430000|2021-10-11 11:40:30|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1633952520000|2021-10-11 11:42:00|4160.85|4160.85|4161.1|4161.1|4161.1|4161.1|4160.85|4160.85|0
1633952530000|2021-10-11 11:42:10|4161.23|4161.23|4159.99|4159.99|4162.47|4162.47|4159.99|4159.99|0
1633952590000|2021-10-11 11:43:10|4159.86|4159.86|4157.26|4157.26|4159.86|4159.86|4157.26|4157.26|0
1633952640000|2021-10-11 11:44:00|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|0
1633952650000|2021-10-11 11:44:10|4154.78|4154.78|4153.54|4153.54|4154.78|4154.78|4153.54|4153.54|0
1633952660000|2021-10-11 11:44:20|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|0
1633952670000|2021-10-11 11:44:30|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1633952700000|2021-10-11 11:45:00|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1633952730000|2021-10-11 11:45:30|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|0
1633952760000|2021-10-11 11:46:00|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4150.98|4150.98|0
1633952810000|2021-10-11 11:46:50|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1633952850000|2021-10-11 11:47:30|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|0
1633952860000|2021-10-11 11:47:40|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|0
1633952950000|2021-10-11 11:49:10|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|0
1633952970000|2021-10-11 11:49:30|4147.31|4147.31|4148.55|4148.55|4148.55|4148.55|4147.31|4147.31|0
1633952980000|2021-10-11 11:49:40|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|0
1633953000000|2021-10-11 11:50:00|4146.24|4146.24|4146.41|4146.41|4146.41|4146.41|4146.24|4146.24|0
1633953010000|2021-10-11 11:50:10|4146.29|4146.29|4146.16|4146.16|4146.29|4146.29|4146.16|4146.16|0
1633953050000|2021-10-11 11:50:50|4148.64|4148.64|4146.16|4146.16|4149.88|4149.88|4146.16|4146.16|0
1633953060000|2021-10-11 11:51:00|4147.4|4147.4|4146.16|4146.16|4147.4|4147.4|4146.16|4146.16|0
1633953070000|2021-10-11 11:51:10|4145.91|4145.91|4146.03|4146.03|4146.03|4146.03|4145.91|4145.91|0
1633953120000|2021-10-11 11:52:00|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|0
1633953140000|2021-10-11 11:52:20|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|0
1633953160000|2021-10-11 11:52:40|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|0
1633953200000|2021-10-11 11:53:20|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|0
1633953240000|2021-10-11 11:54:00|4147.06|4147.06|4145.82|4145.82|4147.06|4147.06|4145.82|4145.82|0
1633953260000|2021-10-11 11:54:20|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|0
1633953270000|2021-10-11 11:54:30|4145.82|4145.82|4145.95|4145.95|4145.95|4145.95|4145.82|4145.82|0
1633953320000|2021-10-11 11:55:20|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|0
1633953350000|2021-10-11 11:55:50|4145.95|4145.95|4145.83|4145.83|4145.95|4145.95|4145.83|4145.83|0
1633953360000|2021-10-11 11:56:00|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|0
1633953370000|2021-10-11 11:56:10|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|0
1633953390000|2021-10-11 11:56:30|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|0
1633953420000|2021-10-11 11:57:00|4146.98|4146.98|4145.74|4145.74|4146.98|4146.98|4145.74|4145.74|0
1633953450000|2021-10-11 11:57:30|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1633953480000|2021-10-11 11:58:00|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|0
1633953490000|2021-10-11 11:58:10|4147.28|4147.28|4147.46|4147.46|4147.46|4147.46|4147.28|4147.28|0
1633953500000|2021-10-11 11:58:20|4149.93|4149.93|4151.17|4151.17|4151.17|4151.17|4149.93|4149.93|0
1633953530000|2021-10-11 11:58:50|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|0
1633953550000|2021-10-11 11:59:10|4149.81|4149.81|4148.57|4148.57|4149.81|4149.81|4148.57|4148.57|0
1633953560000|2021-10-11 11:59:20|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1633953590000|2021-10-11 11:59:50|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1633953660000|2021-10-11 12:01:00|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|0
1633953670000|2021-10-11 12:01:10|4147.33|4147.33|4147.58|4147.58|4147.58|4147.58|4147.33|4147.33|0
1633953710000|2021-10-11 12:01:50|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|0
1633953720000|2021-10-11 12:02:00|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|0
1633953750000|2021-10-11 12:02:30|4148.82|4148.82|4148.57|4148.57|4148.82|4148.82|4148.57|4148.57|0
1633953780000|2021-10-11 12:03:00|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|0
1633953800000|2021-10-11 12:03:20|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|0
1633953820000|2021-10-11 12:03:40|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|0
1633953830000|2021-10-11 12:03:50|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1633953850000|2021-10-11 12:04:10|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|0
1633953860000|2021-10-11 12:04:20|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1633953880000|2021-10-11 12:04:40|4144.51|4144.51|4144.51|4144.51|4144.51|4144.51|4144.51|4144.51|0
1633953890000|2021-10-11 12:04:50|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|0
1633953910000|2021-10-11 12:05:10|4146.64|4146.64|4148.4|4148.4|4148.4|4148.4|4146.64|4146.64|0
1633953990000|2021-10-11 12:06:30|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1633954000000|2021-10-11 12:06:40|4153.01|4153.01|4151.94|4151.94|4153.18|4153.18|4151.94|4151.94|0
1633954010000|2021-10-11 12:06:50|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|0
1633954030000|2021-10-11 12:07:10|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|0
1633954060000|2021-10-11 12:07:40|4151.9|4151.9|4150.66|4150.66|4151.9|4151.9|4150.66|4150.66|0
1633954080000|2021-10-11 12:08:00|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1633954090000|2021-10-11 12:08:10|4148.06|4148.06|4147.93|4147.93|4148.06|4148.06|4147.93|4147.93|0
1633954100000|2021-10-11 12:08:20|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|0
1633954170000|2021-10-11 12:09:30|4147.98|4147.98|4145.5|4145.5|4147.98|4147.98|4145.5|4145.5|0
1633954190000|2021-10-11 12:09:50|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|0
1633954230000|2021-10-11 12:10:30|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|0
1633954240000|2021-10-11 12:10:40|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|0
1633954270000|2021-10-11 12:11:10|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|0
1633954290000|2021-10-11 12:11:30|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|0
1633954300000|2021-10-11 12:11:40|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|0
1633954380000|2021-10-11 12:13:00|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|0
1633954440000|2021-10-11 12:14:00|4148.61|4148.61|4148.48|4148.48|4148.61|4148.61|4148.48|4148.48|0
1633954470000|2021-10-11 12:14:30|4147.24|4147.24|4147.12|4147.12|4147.24|4147.24|4147.12|4147.12|0
1633954500000|2021-10-11 12:15:00|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|0
1633954560000|2021-10-11 12:16:00|4146.95|4146.95|4146.82|4146.82|4146.95|4146.95|4146.82|4146.82|0
1633954580000|2021-10-11 12:16:20|4146.95|4146.95|4146.95|4146.95|4146.95|4146.95|4146.95|4146.95|0
1633954630000|2021-10-11 12:17:10|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|0
1633954670000|2021-10-11 12:17:50|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|0
1633954680000|2021-10-11 12:18:00|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|0
1633954700000|2021-10-11 12:18:20|4148.44|4148.44|4145.83|4145.83|4148.44|4148.44|4145.83|4145.83|0
1633954730000|2021-10-11 12:18:50|4145.96|4145.96|4143.48|4143.48|4145.96|4145.96|4143.48|4143.48|0
1633954760000|2021-10-11 12:19:20|4143.66|4143.66|4143.66|4143.66|4143.66|4143.66|4143.66|4143.66|0
1633954770000|2021-10-11 12:19:30|4142.42|4142.42|4144.89|4144.89|4144.89|4144.89|4142.42|4142.42|0
1633954780000|2021-10-11 12:19:40|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|0
1633954890000|2021-10-11 12:21:30|4147.37|4147.37|4147.37|4147.37|4147.37|4147.37|4147.37|4147.37|0
1633954940000|2021-10-11 12:22:20|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|0
1633954960000|2021-10-11 12:22:40|4151.22|4151.22|4152.46|4152.46|4152.46|4152.46|4151.22|4151.22|0
1633954980000|2021-10-11 12:23:00|4156.17|4156.17|4156.34|4156.34|4156.34|4156.34|4156.17|4156.17|0
1633954990000|2021-10-11 12:23:10|4155.11|4155.11|4153.87|4153.87|4155.11|4155.11|4153.87|4153.87|0
1633955010000|2021-10-11 12:23:30|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|0
1633955090000|2021-10-11 12:24:50|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1633955140000|2021-10-11 12:25:40|4156.3|4156.3|4156.43|4156.43|4156.43|4156.43|4156.3|4156.3|0
1633955150000|2021-10-11 12:25:50|4158.9|4158.9|4159.03|4159.03|4159.03|4159.03|4158.9|4158.9|0
1633955170000|2021-10-11 12:26:10|4160.27|4160.27|4162.75|4162.75|4162.75|4162.75|4160.27|4160.27|0
1633955180000|2021-10-11 12:26:20|4162.62|4162.62|4165.1|4165.1|4166.34|4166.34|4162.62|4162.62|0
1633955200000|2021-10-11 12:26:40|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1633955220000|2021-10-11 12:27:00|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1633955310000|2021-10-11 12:28:30|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1633955340000|2021-10-11 12:29:00|4169.04|4169.04|4166.56|4166.56|4169.04|4169.04|4166.56|4166.56|0
1633955360000|2021-10-11 12:29:20|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1633955400000|2021-10-11 12:30:00|4165.32|4165.32|4165.15|4165.15|4165.32|4165.32|4165.15|4165.15|0
1633955410000|2021-10-11 12:30:10|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1633955460000|2021-10-11 12:31:00|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|0
1633955470000|2021-10-11 12:31:10|4166.39|4166.39|4166.39|4166.39|4166.39|4166.39|4166.39|4166.39|0
1633955520000|2021-10-11 12:32:00|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1633955530000|2021-10-11 12:32:10|4166.64|4166.64|4168.78|4168.78|4169.12|4169.12|4166.64|4166.64|0
1633955550000|2021-10-11 12:32:30|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|0
1633955580000|2021-10-11 12:33:00|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|0
1633955600000|2021-10-11 12:33:20|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|0
1633955610000|2021-10-11 12:33:30|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1633955640000|2021-10-11 12:34:00|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|0
1633955680000|2021-10-11 12:34:40|4168.3|4168.3|4169.54|4169.54|4169.54|4169.54|4168.3|4168.3|0
1633955690000|2021-10-11 12:34:50|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|0
1633955700000|2021-10-11 12:35:00|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|0
1633955720000|2021-10-11 12:35:20|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|0
1633955740000|2021-10-11 12:35:40|4170.06|4170.06|4169.88|4169.88|4170.06|4170.06|4169.88|4169.88|0
1633955760000|2021-10-11 12:36:00|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|0
1633955770000|2021-10-11 12:36:10|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|0
1633955810000|2021-10-11 12:36:50|4168.78|4168.78|4171.26|4171.26|4171.26|4171.26|4168.78|4168.78|0
1633955820000|2021-10-11 12:37:00|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1633955830000|2021-10-11 12:37:10|4171.26|4171.26|4166.3|4166.3|4171.26|4171.26|4166.3|4166.3|0
1633955840000|2021-10-11 12:37:20|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1633955850000|2021-10-11 12:37:30|4167.71|4167.71|4168.95|4168.95|4168.95|4168.95|4167.71|4167.71|0
1633955880000|2021-10-11 12:38:00|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1633955890000|2021-10-11 12:38:10|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|0
1633955940000|2021-10-11 12:39:00|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1633955950000|2021-10-11 12:39:10|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|0
1633955990000|2021-10-11 12:39:50|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1633956030000|2021-10-11 12:40:30|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|0
1633956040000|2021-10-11 12:40:40|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1633956080000|2021-10-11 12:41:20|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1633956090000|2021-10-11 12:41:30|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|0
1633956110000|2021-10-11 12:41:50|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1633956160000|2021-10-11 12:42:40|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1633956200000|2021-10-11 12:43:20|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1633956210000|2021-10-11 12:43:30|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|0
1633956250000|2021-10-11 12:44:10|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|4174.93|0
1633956290000|2021-10-11 12:44:50|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|0
1633956320000|2021-10-11 12:45:20|4176.29|4176.29|4177.53|4177.53|4177.53|4177.53|4176.29|4176.29|0
1633956330000|2021-10-11 12:45:30|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1633956360000|2021-10-11 12:46:00|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|0
1633956390000|2021-10-11 12:46:30|4178.6|4178.6|4179.84|4179.84|4179.84|4179.84|4178.6|4178.6|0
1633956430000|2021-10-11 12:47:10|4177.36|4177.36|4176.12|4176.12|4177.36|4177.36|4176.12|4176.12|0
1633956440000|2021-10-11 12:47:20|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|0
1633956450000|2021-10-11 12:47:30|4174.76|4174.76|4176|4176|4176|4176|4174.76|4174.76|0
1633956460000|2021-10-11 12:47:40|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|0
1633956520000|2021-10-11 12:48:40|4177.36|4177.36|4177.24|4177.24|4177.36|4177.36|4177.24|4177.24|0
1633956550000|2021-10-11 12:49:10|4176|4176|4174.76|4174.76|4176|4176|4174.76|4174.76|0
1633956560000|2021-10-11 12:49:20|4173.52|4173.52|4176|4176|4176|4176|4173.52|4173.52|0
1633956660000|2021-10-11 12:51:00|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|0
1633956700000|2021-10-11 12:51:40|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1633956710000|2021-10-11 12:51:50|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|0
1633956720000|2021-10-11 12:52:00|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|0
1633956780000|2021-10-11 12:53:00|4183.43|4183.43|4182.19|4182.19|4183.43|4183.43|4182.19|4182.19|0
1633956820000|2021-10-11 12:53:40|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|0
1633956830000|2021-10-11 12:53:50|4180.83|4180.83|4179.59|4179.59|4180.83|4180.83|4179.59|4179.59|0
1633956850000|2021-10-11 12:54:10|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|0
1633956900000|2021-10-11 12:55:00|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|0
1633956920000|2021-10-11 12:55:20|4180.83|4180.83|4179.97|4179.97|4180.83|4180.83|4179.59|4179.59|0
1633956960000|2021-10-11 12:56:00|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|0
1633957060000|2021-10-11 12:57:40|4175.01|4175.01|4173.77|4173.77|4175.01|4175.01|4173.77|4173.77|0
1633957080000|2021-10-11 12:58:00|4172.53|4172.53|4173.77|4173.77|4173.77|4173.77|4172.53|4172.53|0
1633957090000|2021-10-11 12:58:10|4175.01|4175.01|4174.76|4174.76|4175.01|4175.01|4174.76|4174.76|0
1633957120000|2021-10-11 12:58:40|4176|4176|4176|4176|4176|4176|4176|4176|0
1633957170000|2021-10-11 12:59:30|4175.87|4175.87|4176.04|4176.04|4176.04|4176.04|4175.87|4175.87|0
1633957190000|2021-10-11 12:59:50|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|0
1633957240000|2021-10-11 13:00:40|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|0
1633957250000|2021-10-11 13:00:50|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|0
1633957310000|2021-10-11 13:01:50|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|4177.11|0
1633957350000|2021-10-11 13:02:30|4176.98|4176.98|4177.24|4177.24|4177.24|4177.24|4176.98|4176.98|0
1633957370000|2021-10-11 13:02:50|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|0
1633957400000|2021-10-11 13:03:20|4179.72|4179.72|4182.19|4182.19|4182.19|4182.19|4179.72|4179.72|0
1633957420000|2021-10-11 13:03:40|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1633957430000|2021-10-11 13:03:50|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|0
1633957450000|2021-10-11 13:04:10|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|0
1633957500000|2021-10-11 13:05:00|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1633957550000|2021-10-11 13:05:50|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|0
1633957560000|2021-10-11 13:06:00|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|0
1633957570000|2021-10-11 13:06:10|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|0
1633957630000|2021-10-11 13:07:10|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1633957680000|2021-10-11 13:08:00|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|0
1633957690000|2021-10-11 13:08:10|4188.82|4188.82|4189.2|4189.2|4189.2|4189.2|4188.82|4188.82|0
1633957700000|2021-10-11 13:08:20|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1633957710000|2021-10-11 13:08:30|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1633957730000|2021-10-11 13:08:50|4190.18|4190.18|4190.06|4190.06|4190.18|4190.18|4190.06|4190.06|0
1633957750000|2021-10-11 13:09:10|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|4191.3|0
1633957760000|2021-10-11 13:09:20|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1633957800000|2021-10-11 13:10:00|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|0
1633957810000|2021-10-11 13:10:10|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1633957820000|2021-10-11 13:10:20|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|0
1633957840000|2021-10-11 13:10:40|4190.44|4190.44|4187.96|4187.96|4190.44|4190.44|4187.96|4187.96|0
1633957920000|2021-10-11 13:12:00|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|4187.79|0
1633957980000|2021-10-11 13:13:00|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1633958080000|2021-10-11 13:14:40|4189.41|4189.41|4191.15|4191.15|4191.15|4191.15|4189.41|4189.41|0
1633958110000|2021-10-11 13:15:10|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1633958150000|2021-10-11 13:15:50|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1633958200000|2021-10-11 13:16:40|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1633958220000|2021-10-11 13:17:00|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1633958290000|2021-10-11 13:18:10|4191.41|4191.41|4191.54|4191.54|4191.54|4191.54|4191.41|4191.41|0
1633958340000|2021-10-11 13:19:00|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|0
1633958440000|2021-10-11 13:20:40|4189.06|4189.06|4186.58|4186.58|4189.06|4189.06|4186.58|4186.58|0
1633958540000|2021-10-11 13:22:20|4187.82|4187.82|4189.06|4189.06|4189.06|4189.06|4187.82|4187.82|0
1633958560000|2021-10-11 13:22:40|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1633958570000|2021-10-11 13:22:50|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|0
1633958640000|2021-10-11 13:24:00|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|0
1633958660000|2021-10-11 13:24:20|4186.58|4186.58|4186.46|4186.46|4186.58|4186.58|4186.46|4186.46|0
1633958730000|2021-10-11 13:25:30|4188.94|4188.94|4191.41|4191.41|4191.41|4191.41|4188.94|4188.94|0
1633958740000|2021-10-11 13:25:40|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1633958750000|2021-10-11 13:25:50|4192.53|4192.53|4192.7|4192.7|4192.7|4192.7|4192.53|4192.53|0
1633958770000|2021-10-11 13:26:10|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|0
1633958790000|2021-10-11 13:26:30|4190.22|4190.22|4188.98|4188.98|4190.22|4190.22|4188.98|4188.98|0
1633958820000|2021-10-11 13:27:00|4190.22|4190.22|4190.09|4190.09|4190.22|4190.22|4190.09|4190.09|0
1633958840000|2021-10-11 13:27:20|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1633958880000|2021-10-11 13:28:00|4191.58|4191.58|4193.08|4193.08|4193.08|4193.08|4191.58|4191.58|0
1633958910000|2021-10-11 13:28:30|4192.82|4192.82|4192.95|4192.95|4192.95|4192.95|4192.82|4192.82|0
1633958930000|2021-10-11 13:28:50|4192.7|4192.7|4191.46|4191.46|4192.7|4192.7|4191.46|4191.46|0
1633959000000|2021-10-11 13:30:00|4191.58|4191.58|4190.34|4190.34|4191.58|4191.58|4190.34|4190.34|0
1633959020000|2021-10-11 13:30:20|4190.47|4190.47|4190.6|4190.6|4190.6|4190.6|4190.47|4190.47|0
1633959050000|2021-10-11 13:30:50|4189.36|4189.36|4191.84|4191.84|4191.84|4191.84|4189.36|4189.36|0
1633959080000|2021-10-11 13:31:20|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|0
1633959100000|2021-10-11 13:31:40|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|0
1633959130000|2021-10-11 13:32:10|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.87|4187.87|0
1633959140000|2021-10-11 13:32:20|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1633959150000|2021-10-11 13:32:30|4189.49|4189.49|4192.6|4192.6|4192.6|4192.6|4189.49|4189.49|0
1633959170000|2021-10-11 13:32:50|4192.73|4192.73|4192.73|4192.73|4193.97|4193.97|4192.73|4192.73|0
1633959180000|2021-10-11 13:33:00|4191.49|4191.49|4192.73|4192.73|4192.73|4192.73|4191.49|4191.49|0
1633959200000|2021-10-11 13:33:20|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|0
1633959210000|2021-10-11 13:33:30|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1633959240000|2021-10-11 13:34:00|4196.44|4196.44|4196.44|4196.44|4196.44|4196.44|4196.44|4196.44|0
1633959250000|2021-10-11 13:34:10|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1633959260000|2021-10-11 13:34:20|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|0
1633959270000|2021-10-11 13:34:30|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1633959280000|2021-10-11 13:34:40|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1633959290000|2021-10-11 13:34:50|4193.59|4193.59|4193.71|4193.71|4193.71|4193.71|4193.59|4193.59|0
1633959300000|2021-10-11 13:35:00|4193.84|4193.84|4196.83|4196.83|4196.83|4196.83|4193.12|4193.12|0
1633959310000|2021-10-11 13:35:10|4197.17|4197.17|4197.51|4197.51|4197.51|4197.51|4197.17|4197.17|0
1633959320000|2021-10-11 13:35:20|4195.04|4195.04|4193.54|4193.54|4195.04|4195.04|4193.54|4193.54|0
1633959330000|2021-10-11 13:35:30|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1633959340000|2021-10-11 13:35:40|4194.53|4194.53|4194.78|4194.78|4194.78|4194.78|4194.53|4194.53|0
1633959370000|2021-10-11 13:36:10|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1633959400000|2021-10-11 13:36:40|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1633959420000|2021-10-11 13:37:00|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|0
1633959450000|2021-10-11 13:37:30|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1633959460000|2021-10-11 13:37:40|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1633959470000|2021-10-11 13:37:50|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1633959480000|2021-10-11 13:38:00|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1633959560000|2021-10-11 13:39:20|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1633959580000|2021-10-11 13:39:40|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1633959590000|2021-10-11 13:39:50|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1633959610000|2021-10-11 13:40:10|4192.51|4192.51|4192.68|4192.68|4192.68|4192.68|4192.51|4192.51|0
1633959620000|2021-10-11 13:40:20|4192.94|4192.94|4194.18|4194.18|4194.18|4194.18|4192.94|4192.94|0
1633959660000|2021-10-11 13:41:00|4192.94|4192.94|4191.7|4191.7|4192.94|4192.94|4191.7|4191.7|0
1633959670000|2021-10-11 13:41:10|4191.57|4191.57|4191.44|4191.44|4191.57|4191.57|4191.44|4191.44|0
1633959720000|2021-10-11 13:42:00|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1633959790000|2021-10-11 13:43:10|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|0
1633959810000|2021-10-11 13:43:30|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1633959820000|2021-10-11 13:43:40|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1633959830000|2021-10-11 13:43:50|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|0
1633959850000|2021-10-11 13:44:10|4194.39|4194.39|4194.39|4194.39|4194.52|4194.52|4194.39|4194.39|0
1633959890000|2021-10-11 13:44:50|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|0
1633959910000|2021-10-11 13:45:10|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|0
1633959930000|2021-10-11 13:45:30|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|4193.28|0
1633959960000|2021-10-11 13:46:00|4193.11|4193.11|4193.24|4193.24|4193.24|4193.24|4193.11|4193.11|0
1633959970000|2021-10-11 13:46:10|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1633959980000|2021-10-11 13:46:20|4195.84|4195.84|4198.32|4198.32|4198.32|4198.32|4195.84|4195.84|0
1633959990000|2021-10-11 13:46:30|4200.8|4200.8|4198.32|4198.32|4200.8|4200.8|4198.32|4198.32|0
1633960000000|2021-10-11 13:46:40|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|4199.56|0
1633960010000|2021-10-11 13:46:50|4199.94|4199.94|4199.08|4199.08|4200.32|4200.32|4199.08|4199.08|0
1633960030000|2021-10-11 13:47:10|4198.96|4198.96|4197.34|4197.34|4198.96|4198.96|4197.34|4197.34|0
1633960050000|2021-10-11 13:47:30|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1633960060000|2021-10-11 13:47:40|4197.85|4197.85|4197.72|4197.72|4197.85|4197.85|4197.72|4197.72|0
1633960080000|2021-10-11 13:48:00|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|0
1633960110000|2021-10-11 13:48:30|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|0
1633960120000|2021-10-11 13:48:40|4199.08|4199.08|4199.21|4199.21|4199.21|4199.21|4199.08|4199.08|0
1633960140000|2021-10-11 13:49:00|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1633960160000|2021-10-11 13:49:20|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1633960210000|2021-10-11 13:50:10|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1633960240000|2021-10-11 13:50:40|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1633960260000|2021-10-11 13:51:00|4196.61|4196.61|4196.86|4196.86|4196.86|4196.86|4196.61|4196.61|0
1633960290000|2021-10-11 13:51:30|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|0
1633960320000|2021-10-11 13:52:00|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|0
1633960340000|2021-10-11 13:52:20|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|0
1633960350000|2021-10-11 13:52:30|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|0
1633960360000|2021-10-11 13:52:40|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|0
1633960370000|2021-10-11 13:52:50|4196.73|4196.73|4197.97|4197.97|4197.97|4197.97|4196.73|4196.73|0
1633960390000|2021-10-11 13:53:10|4197.63|4197.63|4197.88|4197.88|4197.88|4197.88|4197.63|4197.63|0
1633960400000|2021-10-11 13:53:20|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1633960440000|2021-10-11 13:54:00|4201.6|4201.6|4201.94|4201.94|4201.94|4201.94|4201.6|4201.6|0
1633960510000|2021-10-11 13:55:10|4202.2|4202.2|4202.07|4202.07|4202.2|4202.2|4202.07|4202.07|0
1633960520000|2021-10-11 13:55:20|4202.2|4202.2|4202.33|4202.33|4202.33|4202.33|4202.2|4202.2|0
1633960530000|2021-10-11 13:55:30|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1633960570000|2021-10-11 13:56:10|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1633960580000|2021-10-11 13:56:20|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1633960600000|2021-10-11 13:56:40|4203.44|4203.44|4203.61|4203.61|4203.61|4203.61|4203.44|4203.44|0
1633960620000|2021-10-11 13:57:00|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1633960680000|2021-10-11 13:58:00|4201.13|4201.13|4199.89|4199.89|4201.13|4201.13|4199.89|4199.89|0
1633960690000|2021-10-11 13:58:10|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1633960710000|2021-10-11 13:58:30|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1633960740000|2021-10-11 13:59:00|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1633960760000|2021-10-11 13:59:20|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1633960770000|2021-10-11 13:59:30|4197.29|4197.29|4197.42|4197.42|4197.42|4197.42|4197.29|4197.29|0
1633960800000|2021-10-11 14:00:00|4197.59|4197.59|4197.84|4197.84|4199.33|4199.33|4197.59|4197.59|0
1633960850000|2021-10-11 14:00:50|4197.59|4197.59|4197.29|4197.29|4197.59|4197.59|4197.29|4197.29|0
1633960920000|2021-10-11 14:02:00|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1633960930000|2021-10-11 14:02:10|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|0
1633960940000|2021-10-11 14:02:20|4198.27|4198.27|4198.4|4198.4|4198.4|4198.4|4198.27|4198.27|0
1633960960000|2021-10-11 14:02:40|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1633960990000|2021-10-11 14:03:10|4198.23|4198.23|4198.57|4198.57|4198.57|4198.57|4198.23|4198.23|0
1633961000000|2021-10-11 14:03:20|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|0
1633961030000|2021-10-11 14:03:50|4198.35|4198.35|4198.48|4198.48|4198.48|4198.48|4198.35|4198.35|0
1633961040000|2021-10-11 14:04:00|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1633961050000|2021-10-11 14:04:10|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1633961060000|2021-10-11 14:04:20|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1633961070000|2021-10-11 14:04:30|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1633961130000|2021-10-11 14:05:30|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1633961150000|2021-10-11 14:05:50|4202.37|4202.37|4202.24|4202.24|4202.37|4202.37|4202.24|4202.24|0
1633961160000|2021-10-11 14:06:00|4202.37|4202.37|4205.92|4205.92|4206.09|4206.09|4202.37|4202.37|0
1633961170000|2021-10-11 14:06:10|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|0
1633961200000|2021-10-11 14:06:40|4205.58|4205.58|4206.81|4206.81|4206.81|4206.81|4205.58|4205.58|0
1633961250000|2021-10-11 14:07:30|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|0
1633961260000|2021-10-11 14:07:40|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|4206.34|0
1633961320000|2021-10-11 14:08:40|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|0
1633961330000|2021-10-11 14:08:50|4206.09|4206.09|4205.96|4205.96|4206.09|4206.09|4205.96|4205.96|0
1633961340000|2021-10-11 14:09:00|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1633961350000|2021-10-11 14:09:10|4204.9|4204.9|4203.83|4203.83|4204.9|4204.9|4203.66|4203.66|0
1633961370000|2021-10-11 14:09:30|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1633961400000|2021-10-11 14:10:00|4203.83|4203.83|4204|4204|4204|4204|4203.83|4203.83|0
1633961410000|2021-10-11 14:10:10|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1633961430000|2021-10-11 14:10:30|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|0
1633961460000|2021-10-11 14:11:00|4206.22|4206.22|4204.86|4204.86|4206.22|4206.22|4204.86|4204.86|0
1633961490000|2021-10-11 14:11:30|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|4203.62|0
1633961520000|2021-10-11 14:12:00|4204.86|4204.86|4203.62|4203.62|4204.86|4204.86|4203.62|4203.62|0
1633961560000|2021-10-11 14:12:40|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1633961600000|2021-10-11 14:13:20|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|0
1633961640000|2021-10-11 14:14:00|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|0
1633961680000|2021-10-11 14:14:40|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1633961700000|2021-10-11 14:15:00|4202.63|4202.63|4203.75|4203.75|4203.87|4203.87|4202.63|4202.63|0
1633961720000|2021-10-11 14:15:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1633961730000|2021-10-11 14:15:30|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|0
1633961750000|2021-10-11 14:15:50|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|0
1633961830000|2021-10-11 14:17:10|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1633961860000|2021-10-11 14:17:40|4203.54|4203.54|4203.66|4203.66|4203.66|4203.66|4203.54|4203.54|0
1633961880000|2021-10-11 14:18:00|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1633961930000|2021-10-11 14:18:50|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1633961960000|2021-10-11 14:19:20|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|0
1633961990000|2021-10-11 14:19:50|4205.62|4205.62|4206.86|4206.86|4206.86|4206.86|4205.62|4205.62|0
1633962000000|2021-10-11 14:20:00|4206.99|4206.99|4207.12|4207.12|4207.12|4207.12|4206.99|4206.99|0
1633962020000|2021-10-11 14:20:20|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|0
1633962140000|2021-10-11 14:22:20|4210.83|4210.83|4210.96|4210.96|4210.96|4210.96|4210.83|4210.83|0
1633962150000|2021-10-11 14:22:30|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.59|4209.59|0
1633962160000|2021-10-11 14:22:40|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|0
1633962220000|2021-10-11 14:23:40|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|0
1633962250000|2021-10-11 14:24:10|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|0
1633962350000|2021-10-11 14:25:50|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|0
1633962360000|2021-10-11 14:26:00|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|0
1633962390000|2021-10-11 14:26:30|4212.58|4212.58|4213.82|4213.82|4213.82|4213.82|4212.58|4212.58|0
1633962430000|2021-10-11 14:27:10|4213.95|4213.95|4215.19|4215.19|4215.19|4215.19|4213.95|4213.95|0
1633962490000|2021-10-11 14:28:10|4213.95|4213.95|4215.19|4215.19|4215.19|4215.19|4213.95|4213.95|0
1633962500000|2021-10-11 14:28:20|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|0
1633962510000|2021-10-11 14:28:30|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|0
1633962520000|2021-10-11 14:28:40|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|0
1633962540000|2021-10-11 14:29:00|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|0
1633962550000|2021-10-11 14:29:10|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|0
1633962590000|2021-10-11 14:29:50|4216.3|4216.3|4217.54|4217.54|4217.54|4217.54|4216.3|4216.3|0
1633962600000|2021-10-11 14:30:00|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|0
1633962620000|2021-10-11 14:30:20|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|0
1633962670000|2021-10-11 14:31:10|4216.55|4216.55|4216.68|4216.68|4216.68|4216.68|4216.55|4216.55|0
1633962680000|2021-10-11 14:31:20|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|0
1633962720000|2021-10-11 14:32:00|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1633962770000|2021-10-11 14:32:50|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|0
1633962850000|2021-10-11 14:34:10|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|0
1633962860000|2021-10-11 14:34:20|4217.49|4217.49|4217.37|4217.37|4217.49|4217.49|4217.37|4217.37|0
1633962870000|2021-10-11 14:34:30|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1633962920000|2021-10-11 14:35:20|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|0
1633962970000|2021-10-11 14:36:10|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|0
1633963070000|2021-10-11 14:37:50|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|0
1633963150000|2021-10-11 14:39:10|4220.27|4220.27|4220.52|4220.52|4220.52|4220.52|4220.27|4220.27|0
1633963200000|2021-10-11 14:40:00|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|0
1633963210000|2021-10-11 14:40:10|4219.46|4219.46|4218.22|4218.22|4219.46|4219.46|4218.22|4218.22|0
1633963220000|2021-10-11 14:40:20|4216.98|4216.98|4216.85|4216.85|4216.98|4216.98|4216.85|4216.85|0
1633963230000|2021-10-11 14:40:30|4216.72|4216.72|4216.72|4216.72|4216.72|4216.72|4216.72|4216.72|0
1633963240000|2021-10-11 14:40:40|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|0
1633963260000|2021-10-11 14:41:00|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1633963270000|2021-10-11 14:41:10|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.82|4213.82|0
1633963290000|2021-10-11 14:41:30|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|0
1633963330000|2021-10-11 14:42:10|4213.52|4213.52|4212.41|4212.41|4213.52|4213.52|4209.8|4209.8|0
1633963370000|2021-10-11 14:42:50|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|0
1633963380000|2021-10-11 14:43:00|4213.52|4213.52|4213.39|4213.39|4213.52|4213.52|4213.39|4213.39|0
1633963430000|2021-10-11 14:43:50|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|0
1633963440000|2021-10-11 14:44:00|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|0
1633963510000|2021-10-11 14:45:10|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|4212.15|0
1633963540000|2021-10-11 14:45:40|4211.98|4211.98|4211.86|4211.86|4211.98|4211.98|4211.86|4211.86|0
1633963550000|2021-10-11 14:45:50|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|0
1633963560000|2021-10-11 14:46:00|4210.87|4210.87|4212.24|4212.24|4212.24|4212.24|4210.87|4210.87|0
1633963630000|2021-10-11 14:47:10|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|0
1633963800000|2021-10-11 14:50:00|4211.86|4211.86|4211.69|4211.69|4211.86|4211.86|4211.69|4211.69|0
1633963820000|2021-10-11 14:50:20|4211.34|4211.34|4211.22|4211.22|4211.34|4211.34|4211.22|4211.22|0
1633963870000|2021-10-11 14:51:10|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|0
1633963880000|2021-10-11 14:51:20|4211.34|4211.34|4211.22|4211.22|4211.34|4211.34|4211.22|4211.22|0
1633963920000|2021-10-11 14:52:00|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1633963940000|2021-10-11 14:52:20|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|4213.69|0
1633963960000|2021-10-11 14:52:40|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|0
1633963970000|2021-10-11 14:52:50|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|0
1633963980000|2021-10-11 14:53:00|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|0
1633964010000|2021-10-11 14:53:30|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|0
1633964040000|2021-10-11 14:54:00|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|0
1633964060000|2021-10-11 14:54:20|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|0
1633964140000|2021-10-11 14:55:40|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|0
1633964160000|2021-10-11 14:56:00|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|0
1633964240000|2021-10-11 14:57:20|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|0
1633964350000|2021-10-11 14:59:10|4214.29|4214.29|4214.42|4214.42|4214.42|4214.42|4214.29|4214.29|0
1633964380000|2021-10-11 14:59:40|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|0
1633964400000|2021-10-11 15:00:00|4215.91|4215.91|4215.91|4215.91|4215.91|4215.91|4215.91|4215.91|0
1633964500000|2021-10-11 15:01:40|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|0
1633964530000|2021-10-11 15:02:10|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|0
1633964570000|2021-10-11 15:02:50|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|0
1633964580000|2021-10-11 15:03:00|4218.69|4218.69|4218.86|4218.86|4218.86|4218.86|4218.69|4218.69|0
1633964680000|2021-10-11 15:04:40|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|4218.99|0
1633964690000|2021-10-11 15:04:50|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|0
1633964740000|2021-10-11 15:05:40|4217.58|4217.58|4217.58|4217.58|4217.58|4217.58|4217.58|4217.58|0
1633964780000|2021-10-11 15:06:20|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|0
1633964790000|2021-10-11 15:06:30|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1633964830000|2021-10-11 15:07:10|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1633964870000|2021-10-11 15:07:50|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|0
1633964890000|2021-10-11 15:08:10|4215.44|4215.44|4216.68|4216.68|4216.68|4216.68|4215.44|4215.44|0
1633964920000|2021-10-11 15:08:40|4216.81|4216.81|4216.68|4216.68|4216.81|4216.81|4216.68|4216.68|0
1633964940000|2021-10-11 15:09:00|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|0
1633965000000|2021-10-11 15:10:00|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|0
1633965010000|2021-10-11 15:10:10|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|4217.92|0
1633965020000|2021-10-11 15:10:20|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1633965060000|2021-10-11 15:11:00|4219.29|4219.29|4219.29|4219.29|4219.29|4219.29|4219.29|4219.29|0
1633965130000|2021-10-11 15:12:10|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|0
1633965140000|2021-10-11 15:12:20|4220.65|4220.65|4220.91|4220.91|4220.91|4220.91|4220.65|4220.65|0
1633965170000|2021-10-11 15:12:50|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|0
1633965210000|2021-10-11 15:13:30|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|0
1633965220000|2021-10-11 15:13:40|4219.67|4219.67|4219.67|4219.67|4219.67|4219.67|4219.67|4219.67|0
1633965230000|2021-10-11 15:13:50|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|0
1633965280000|2021-10-11 15:14:40|4220.78|4220.78|4219.54|4219.54|4220.78|4220.78|4219.54|4219.54|0
1633965290000|2021-10-11 15:14:50|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|0
1633965300000|2021-10-11 15:15:00|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|0
1633965320000|2021-10-11 15:15:20|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1633965340000|2021-10-11 15:15:40|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|0
1633965350000|2021-10-11 15:15:50|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|0
1633965360000|2021-10-11 15:16:00|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|4215.7|0
1633965390000|2021-10-11 15:16:30|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|0
1633965400000|2021-10-11 15:16:40|4214.29|4214.29|4212.92|4212.92|4214.29|4214.29|4212.92|4212.92|0
1633965420000|2021-10-11 15:17:00|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|0
1633965430000|2021-10-11 15:17:10|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|0
1633965450000|2021-10-11 15:17:30|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|0
1633965480000|2021-10-11 15:18:00|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1633965500000|2021-10-11 15:18:20|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|4214.2|0
1633965540000|2021-10-11 15:19:00|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1633965550000|2021-10-11 15:19:10|4214.08|4214.08|4214.2|4214.2|4214.2|4214.2|4214.08|4214.08|0
1633965560000|2021-10-11 15:19:20|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|0
1633965590000|2021-10-11 15:19:50|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|0
1633965610000|2021-10-11 15:20:10|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1633965620000|2021-10-11 15:20:20|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|0
1633965650000|2021-10-11 15:20:50|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|0
1633965700000|2021-10-11 15:21:40|4215.95|4215.95|4216.2|4216.2|4216.2|4216.2|4215.95|4215.95|0
1633965710000|2021-10-11 15:21:50|4216.37|4216.37|4216.5|4216.5|4216.5|4216.5|4216.37|4216.37|0
1633965720000|2021-10-11 15:22:00|4217.74|4217.74|4217.74|4217.74|4217.74|4217.74|4217.74|4217.74|0
1633965730000|2021-10-11 15:22:10|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|0
1633965760000|2021-10-11 15:22:40|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|0
1633965780000|2021-10-11 15:23:00|4217.66|4217.66|4216.29|4216.29|4217.66|4217.66|4216.29|4216.29|0
1633965800000|2021-10-11 15:23:20|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1633965810000|2021-10-11 15:23:30|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1633965820000|2021-10-11 15:23:40|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|0
1633965830000|2021-10-11 15:23:50|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1633965850000|2021-10-11 15:24:10|4215.35|4215.35|4215.48|4215.48|4215.48|4215.48|4215.35|4215.35|0
1633965910000|2021-10-11 15:25:10|4215.31|4215.31|4215.56|4215.56|4215.56|4215.56|4215.31|4215.31|0
1633965920000|2021-10-11 15:25:20|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1633965940000|2021-10-11 15:25:40|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|0
1633965950000|2021-10-11 15:25:50|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|0
1633965960000|2021-10-11 15:26:00|4215.56|4215.56|4214.32|4214.32|4215.56|4215.56|4214.32|4214.32|0
1633965980000|2021-10-11 15:26:20|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|0
1633965990000|2021-10-11 15:26:30|4215.73|4215.73|4215.73|4215.73|4215.73|4215.73|4215.73|4215.73|0
1633966000000|2021-10-11 15:26:40|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1633966010000|2021-10-11 15:26:50|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|0
1633966040000|2021-10-11 15:27:20|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1633966060000|2021-10-11 15:27:40|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|0
1633966070000|2021-10-11 15:27:50|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1633966090000|2021-10-11 15:28:10|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|0
1633966100000|2021-10-11 15:28:20|4214.49|4214.49|4213.25|4213.25|4214.49|4214.49|4213.25|4213.25|0
1633966110000|2021-10-11 15:28:30|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|0
1633966140000|2021-10-11 15:29:00|4214.62|4214.62|4214.75|4214.75|4214.75|4214.75|4214.62|4214.62|0
1633966150000|2021-10-11 15:29:10|4214.62|4214.62|4213.25|4213.25|4214.62|4214.62|4213.25|4213.25|0
1633966160000|2021-10-11 15:29:20|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|0
1633966170000|2021-10-11 15:29:30|4213.21|4213.21|4213.38|4213.38|4213.38|4213.38|4213.21|4213.21|0
1633966180000|2021-10-11 15:29:40|4213.55|4213.55|4214.19|4214.19|4214.19|4214.19|4213.55|4213.55|0
1633966190000|2021-10-11 15:29:50|4214.36|4214.36|4214.91|4214.91|4214.91|4214.91|4214.36|4214.36|0
1634022900000|2021-10-12 07:15:00|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1634022910000|2021-10-12 07:15:10|4204.64|4204.64|4204.81|4204.81|4204.81|4204.81|4204.64|4204.64|0
1634022920000|2021-10-12 07:15:20|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4203.83|4203.83|0
1634022940000|2021-10-12 07:15:40|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|0
1634022960000|2021-10-12 07:16:00|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1634022970000|2021-10-12 07:16:10|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1634022980000|2021-10-12 07:16:20|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1634023010000|2021-10-12 07:16:50|4206.94|4206.94|4209.42|4209.42|4209.42|4209.42|4206.94|4206.94|0
1634023020000|2021-10-12 07:17:00|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|0
1634023040000|2021-10-12 07:17:20|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|0
1634023060000|2021-10-12 07:17:40|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|4208.91|0
1634023080000|2021-10-12 07:18:00|4208.4|4208.4|4208.15|4208.15|4208.4|4208.4|4208.15|4208.15|0
1634023100000|2021-10-12 07:18:20|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|0
1634023110000|2021-10-12 07:18:30|4207.6|4207.6|4205.12|4205.12|4207.6|4207.6|4205.12|4205.12|0
1634023130000|2021-10-12 07:18:50|4205.38|4205.38|4205.88|4205.88|4205.88|4205.88|4205.38|4205.38|0
1634023140000|2021-10-12 07:19:00|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1634023170000|2021-10-12 07:19:30|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1634023190000|2021-10-12 07:19:50|4199.34|4199.34|4198.83|4198.83|4199.34|4199.34|4198.83|4198.83|0
1634023210000|2021-10-12 07:20:10|4201.31|4201.31|4201.44|4201.44|4201.44|4201.44|4201.31|4201.31|0
1634023220000|2021-10-12 07:20:20|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1634023230000|2021-10-12 07:20:30|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1634023250000|2021-10-12 07:20:50|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1634023270000|2021-10-12 07:21:10|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1634023280000|2021-10-12 07:21:20|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1634023310000|2021-10-12 07:21:50|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1634023330000|2021-10-12 07:22:10|4192.97|4192.97|4194.21|4194.21|4194.21|4194.21|4192.97|4192.97|0
1634023340000|2021-10-12 07:22:20|4195.45|4195.45|4195.2|4195.2|4195.45|4195.45|4195.2|4195.2|0
1634023350000|2021-10-12 07:22:30|4195.54|4195.54|4194.86|4194.86|4195.54|4195.54|4194.86|4194.86|0
1634023360000|2021-10-12 07:22:40|4193.62|4193.62|4196.31|4196.31|4196.31|4196.31|4193.62|4193.62|0
1634023400000|2021-10-12 07:23:20|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1634023410000|2021-10-12 07:23:30|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1634023420000|2021-10-12 07:23:40|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1634023430000|2021-10-12 07:23:50|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1634023450000|2021-10-12 07:24:10|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|0
1634023460000|2021-10-12 07:24:20|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|0
1634023500000|2021-10-12 07:25:00|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1634023510000|2021-10-12 07:25:10|4199.13|4199.13|4200.37|4200.37|4200.37|4200.37|4199.13|4199.13|0
1634023520000|2021-10-12 07:25:20|4199.13|4199.13|4200.37|4200.37|4200.37|4200.37|4199.13|4199.13|0
1634023530000|2021-10-12 07:25:30|4201.61|4201.61|4202.59|4202.59|4202.59|4202.59|4201.61|4201.61|0
1634023550000|2021-10-12 07:25:50|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1634023560000|2021-10-12 07:26:00|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1634023570000|2021-10-12 07:26:10|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1634023580000|2021-10-12 07:26:20|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|0
1634023600000|2021-10-12 07:26:40|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|0
1634023620000|2021-10-12 07:27:00|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|0
1634023680000|2021-10-12 07:28:00|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|0
1634023710000|2021-10-12 07:28:30|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|4201.12|0
1634023750000|2021-10-12 07:29:10|4198.26|4198.26|4196.64|4196.64|4198.26|4198.26|4196.64|4196.64|0
1634023770000|2021-10-12 07:29:30|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1634023780000|2021-10-12 07:29:40|4197.15|4197.15|4199.5|4199.5|4199.63|4199.63|4197.15|4197.15|0
1634023800000|2021-10-12 07:30:00|4199.63|4199.63|4198.39|4198.39|4199.63|4199.63|4198.39|4198.39|0
1634023810000|2021-10-12 07:30:10|4198.26|4198.26|4197.02|4197.02|4198.26|4198.26|4195.79|4195.79|0
1634023840000|2021-10-12 07:30:40|4198.26|4198.26|4199.5|4199.5|4199.5|4199.5|4198.26|4198.26|0
1634023850000|2021-10-12 07:30:50|4199.67|4199.67|4200.05|4200.05|4200.05|4200.05|4199.67|4199.67|0
1634023870000|2021-10-12 07:31:10|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|0
1634023890000|2021-10-12 07:31:30|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1634023950000|2021-10-12 07:32:30|4202.66|4202.66|4206.38|4206.38|4206.38|4206.38|4202.66|4202.66|0
1634024000000|2021-10-12 07:33:20|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|0
1634024030000|2021-10-12 07:33:50|4210.09|4210.09|4211.33|4211.33|4211.33|4211.33|4210.09|4210.09|0
1634024040000|2021-10-12 07:34:00|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|0
1634024060000|2021-10-12 07:34:20|4213.68|4213.68|4214.92|4214.92|4214.92|4214.92|4213.68|4213.68|0
1634024130000|2021-10-12 07:35:30|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1634024140000|2021-10-12 07:35:40|4216.29|4216.29|4213.94|4213.94|4216.42|4216.42|4213.94|4213.94|0
1634024210000|2021-10-12 07:36:50|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|0
1634024220000|2021-10-12 07:37:00|4215.52|4215.52|4216.76|4216.76|4216.76|4216.76|4215.52|4215.52|0
1634024250000|2021-10-12 07:37:30|4214.28|4214.28|4215.52|4215.52|4215.52|4215.52|4214.28|4214.28|0
1634024300000|2021-10-12 07:38:20|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|0
1634024330000|2021-10-12 07:38:50|4216.88|4216.88|4216.88|4216.88|4216.88|4216.88|4216.88|4216.88|0
1634024340000|2021-10-12 07:39:00|4217.05|4217.05|4217.09|4217.09|4217.09|4217.09|4216.71|4216.71|0
1634024350000|2021-10-12 07:39:10|4216.97|4216.97|4216.59|4216.59|4216.97|4216.97|4216.59|4216.59|0
1634024380000|2021-10-12 07:39:40|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4212.87|4212.87|0
1634024390000|2021-10-12 07:39:50|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|0
1634024400000|2021-10-12 07:40:00|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|0
1634024450000|2021-10-12 07:40:50|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|0
1634024460000|2021-10-12 07:41:00|4213.73|4213.73|4212.49|4212.49|4213.73|4213.73|4212.49|4212.49|0
1634024490000|2021-10-12 07:41:30|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|0
1634024500000|2021-10-12 07:41:40|4211.12|4211.12|4210.26|4210.26|4211.12|4211.12|4209.88|4209.88|0
1634024510000|2021-10-12 07:41:50|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|0
1634024520000|2021-10-12 07:42:00|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|0
1634024570000|2021-10-12 07:42:50|4209.02|4209.02|4207.79|4207.79|4209.02|4209.02|4207.79|4207.79|0
1634024580000|2021-10-12 07:43:00|4209.02|4209.02|4207.79|4207.79|4209.02|4209.02|4207.79|4207.79|0
1634024660000|2021-10-12 07:44:20|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|0
1634024670000|2021-10-12 07:44:30|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|0
1634024700000|2021-10-12 07:45:00|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|0
1634024750000|2021-10-12 07:45:50|4208.52|4208.52|4209.41|4209.41|4209.41|4209.41|4208.52|4208.52|0
1634024790000|2021-10-12 07:46:30|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|0
1634024820000|2021-10-12 07:47:00|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|0
1634024830000|2021-10-12 07:47:10|4214.74|4214.74|4213.5|4213.5|4214.74|4214.74|4213.5|4213.5|0
1634024880000|2021-10-12 07:48:00|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|0
1634024890000|2021-10-12 07:48:10|4211.88|4211.88|4211.63|4211.63|4211.88|4211.88|4211.63|4211.63|0
1634024900000|2021-10-12 07:48:20|4211.76|4211.76|4211.88|4211.88|4211.88|4211.88|4211.76|4211.76|0
1634024920000|2021-10-12 07:48:40|4213.12|4213.12|4211.88|4211.88|4213.12|4213.12|4211.88|4211.88|0
1634024980000|2021-10-12 07:49:40|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1634025000000|2021-10-12 07:50:00|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|0
1634025040000|2021-10-12 07:50:40|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|0
1634025090000|2021-10-12 07:51:30|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|0
1634025100000|2021-10-12 07:51:40|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|0
1634025110000|2021-10-12 07:51:50|4213|4213|4213|4213|4213|4213|4213|4213|0
1634025130000|2021-10-12 07:52:10|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1634025140000|2021-10-12 07:52:20|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|0
1634025160000|2021-10-12 07:52:40|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1634025170000|2021-10-12 07:52:50|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|0
1634025190000|2021-10-12 07:53:10|4215.13|4215.13|4216.62|4216.62|4216.62|4216.62|4215.13|4215.13|0
1634025200000|2021-10-12 07:53:20|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|0
1634025210000|2021-10-12 07:53:30|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|0
1634025230000|2021-10-12 07:53:50|4216.62|4216.62|4215.51|4215.51|4216.62|4216.62|4215.38|4215.38|0
1634025260000|2021-10-12 07:54:20|4216.75|4216.75|4216.75|4216.75|4216.75|4216.75|4216.75|4216.75|0
1634025280000|2021-10-12 07:54:40|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4217.99|4217.99|0
1634025320000|2021-10-12 07:55:20|4219.23|4219.23|4217.99|4217.99|4219.23|4219.23|4217.99|4217.99|0
1634025330000|2021-10-12 07:55:30|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1634025360000|2021-10-12 07:56:00|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|0
1634025370000|2021-10-12 07:56:10|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|0
1634025400000|2021-10-12 07:56:40|4213.89|4213.89|4213.76|4213.76|4213.89|4213.89|4213.76|4213.76|0
1634025410000|2021-10-12 07:56:50|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1634025450000|2021-10-12 07:57:30|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1634025500000|2021-10-12 07:58:20|4210.56|4210.56|4210.74|4210.74|4210.74|4210.74|4210.56|4210.56|0
1634025510000|2021-10-12 07:58:30|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|0
1634025540000|2021-10-12 07:59:00|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|0
1634025570000|2021-10-12 07:59:30|4208.77|4208.77|4208.14|4208.14|4208.77|4208.77|4208.14|4208.14|0
1634025590000|2021-10-12 07:59:50|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|0
1634025600000|2021-10-12 08:00:00|4204.42|4204.42|4205.66|4205.66|4205.66|4205.66|4204.42|4204.42|0
1634025620000|2021-10-12 08:00:20|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|0
1634025630000|2021-10-12 08:00:30|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|0
1634025660000|2021-10-12 08:01:00|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1634025690000|2021-10-12 08:01:30|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|0
1634025700000|2021-10-12 08:01:40|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1634025730000|2021-10-12 08:02:10|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|0
1634025740000|2021-10-12 08:02:20|4211|4211|4209.76|4209.76|4211|4211|4209.76|4209.76|0
1634025750000|2021-10-12 08:02:30|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1634025760000|2021-10-12 08:02:40|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|0
1634025790000|2021-10-12 08:03:10|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1634025800000|2021-10-12 08:03:20|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|0
1634025810000|2021-10-12 08:03:30|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|0
1634025900000|2021-10-12 08:05:00|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1634025970000|2021-10-12 08:06:10|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1634025990000|2021-10-12 08:06:30|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|0
1634026010000|2021-10-12 08:06:50|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1634026020000|2021-10-12 08:07:00|4200.45|4200.45|4200.32|4200.32|4200.45|4200.45|4200.32|4200.32|0
1634026080000|2021-10-12 08:08:00|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1634026090000|2021-10-12 08:08:10|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|0
1634026100000|2021-10-12 08:08:20|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|0
1634026140000|2021-10-12 08:09:00|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|0
1634026160000|2021-10-12 08:09:20|4200.15|4200.15|4197.67|4197.67|4200.15|4200.15|4197.67|4197.67|0
1634026170000|2021-10-12 08:09:30|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1634026180000|2021-10-12 08:09:40|4197.93|4197.93|4199.17|4199.17|4199.17|4199.17|4197.93|4197.93|0
1634026280000|2021-10-12 08:11:20|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|0
1634026300000|2021-10-12 08:11:40|4201.82|4201.82|4200.58|4200.58|4201.82|4201.82|4200.58|4200.58|0
1634026310000|2021-10-12 08:11:50|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1634026390000|2021-10-12 08:13:10|4202.93|4202.93|4201.52|4201.52|4202.93|4202.93|4201.52|4201.52|0
1634026410000|2021-10-12 08:13:30|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|0
1634026430000|2021-10-12 08:13:50|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|0
1634026480000|2021-10-12 08:14:40|4199.9|4199.9|4198.49|4198.49|4199.9|4199.9|4198.49|4198.49|0
1634026490000|2021-10-12 08:14:50|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|0
1634026530000|2021-10-12 08:15:30|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|0
1634026580000|2021-10-12 08:16:20|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|0
1634026600000|2021-10-12 08:16:40|4198.28|4198.28|4197.04|4197.04|4198.28|4198.28|4197.04|4197.04|0
1634026610000|2021-10-12 08:16:50|4196.79|4196.79|4194.31|4194.31|4196.79|4196.79|4194.31|4194.31|0
1634026680000|2021-10-12 08:18:00|4193.07|4193.07|4193.07|4193.07|4194.31|4194.31|4193.07|4193.07|0
1634026690000|2021-10-12 08:18:10|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|0
1634026700000|2021-10-12 08:18:20|4191.7|4191.7|4195.42|4195.42|4195.42|4195.42|4191.7|4191.7|0
1634026710000|2021-10-12 08:18:30|4196.66|4196.66|4195.17|4195.17|4196.66|4196.66|4195.17|4195.17|0
1634026720000|2021-10-12 08:18:40|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|0
1634026730000|2021-10-12 08:18:50|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1634026770000|2021-10-12 08:19:30|4193.93|4193.93|4196.41|4196.41|4196.41|4196.41|4193.93|4193.93|0
1634026810000|2021-10-12 08:20:10|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|0
1634026820000|2021-10-12 08:20:20|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1634026830000|2021-10-12 08:20:30|4196.41|4196.41|4197.65|4197.65|4197.65|4197.65|4196.41|4196.41|0
1634026860000|2021-10-12 08:21:00|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|0
1634026920000|2021-10-12 08:22:00|4200.25|4200.25|4201.49|4201.49|4201.49|4201.49|4200.25|4200.25|0
1634026980000|2021-10-12 08:23:00|4201.74|4201.74|4200.63|4200.63|4201.74|4201.74|4200.5|4200.5|0
1634026990000|2021-10-12 08:23:10|4200.5|4200.5|4200.63|4200.63|4200.63|4200.63|4200.5|4200.5|0
1634027000000|2021-10-12 08:23:20|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|0
1634027040000|2021-10-12 08:24:00|4202.98|4202.98|4203.32|4203.32|4203.32|4203.32|4202.98|4202.98|0
1634027120000|2021-10-12 08:25:20|4203.45|4203.45|4203.32|4203.32|4203.45|4203.45|4203.32|4203.32|0
1634027130000|2021-10-12 08:25:30|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|0
1634027140000|2021-10-12 08:25:40|4208.03|4208.03|4205.55|4205.55|4208.03|4208.03|4205.55|4205.55|0
1634027180000|2021-10-12 08:26:20|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|0
1634027220000|2021-10-12 08:27:00|4205.93|4205.93|4204.56|4204.56|4205.93|4205.93|4204.56|4204.56|0
1634027250000|2021-10-12 08:27:30|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1634027270000|2021-10-12 08:27:50|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1634027310000|2021-10-12 08:28:30|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1634027350000|2021-10-12 08:29:10|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1634027450000|2021-10-12 08:30:50|4204.99|4204.99|4204.86|4204.86|4204.99|4204.99|4204.86|4204.86|0
1634027520000|2021-10-12 08:32:00|4203.62|4203.62|4202.38|4202.38|4203.62|4203.62|4202.38|4202.38|0
1634027530000|2021-10-12 08:32:10|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|0
1634027540000|2021-10-12 08:32:20|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1634027550000|2021-10-12 08:32:30|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|0
1634027570000|2021-10-12 08:32:50|4199.9|4199.9|4198.66|4198.66|4199.9|4199.9|4198.66|4198.66|0
1634027580000|2021-10-12 08:33:00|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|0
1634027660000|2021-10-12 08:34:20|4201.14|4201.14|4201.4|4201.4|4201.4|4201.4|4201.14|4201.14|0
1634027720000|2021-10-12 08:35:20|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1634027790000|2021-10-12 08:36:30|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|0
1634027810000|2021-10-12 08:36:50|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|0
1634027840000|2021-10-12 08:37:20|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1634027850000|2021-10-12 08:37:30|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|4206.48|0
1634027860000|2021-10-12 08:37:40|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1634027970000|2021-10-12 08:39:30|4204.99|4204.99|4204.86|4204.86|4204.99|4204.99|4204.86|4204.86|0
1634028000000|2021-10-12 08:40:00|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|0
1634028040000|2021-10-12 08:40:40|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|0
1634028060000|2021-10-12 08:41:00|4208.58|4208.58|4208.58|4208.58|4208.58|4208.58|4208.58|4208.58|0
1634028090000|2021-10-12 08:41:30|4208.75|4208.75|4208.92|4208.92|4208.92|4208.92|4208.75|4208.75|0
1634028100000|2021-10-12 08:41:40|4207.68|4207.68|4207.68|4207.68|4207.68|4207.68|4207.68|4207.68|0
1634028120000|2021-10-12 08:42:00|4208.92|4208.92|4207.68|4207.68|4208.92|4208.92|4207.68|4207.68|0
1634028130000|2021-10-12 08:42:10|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1634028150000|2021-10-12 08:42:30|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|0
1634028160000|2021-10-12 08:42:40|4206.44|4206.44|4206.61|4206.61|4206.61|4206.61|4206.44|4206.44|0
1634028170000|2021-10-12 08:42:50|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|0
1634028210000|2021-10-12 08:43:30|4207.3|4207.3|4207.13|4207.13|4207.3|4207.3|4207.13|4207.13|0
1634028260000|2021-10-12 08:44:20|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|0
1634028270000|2021-10-12 08:44:30|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1634028310000|2021-10-12 08:45:10|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1634028320000|2021-10-12 08:45:20|4207|4207|4207.13|4207.13|4207.13|4207.13|4207|4207|0
1634028430000|2021-10-12 08:47:10|4207.25|4207.25|4207.38|4207.38|4207.38|4207.38|4207.25|4207.25|0
1634028470000|2021-10-12 08:47:50|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1634028540000|2021-10-12 08:49:00|4213.96|4213.96|4213.96|4213.96|4213.96|4213.96|4213.96|4213.96|0
1634028630000|2021-10-12 08:50:30|4214.34|4214.34|4215.7|4215.7|4215.7|4215.7|4214.34|4214.34|0
1634028640000|2021-10-12 08:50:40|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|0
1634028670000|2021-10-12 08:51:10|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1634028680000|2021-10-12 08:51:20|4218.39|4218.39|4218.56|4218.56|4218.56|4218.56|4218.39|4218.39|0
1634028690000|2021-10-12 08:51:30|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1634028710000|2021-10-12 08:51:50|4218.56|4218.56|4218.82|4218.82|4218.82|4218.82|4218.56|4218.56|0
1634028790000|2021-10-12 08:53:10|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|0
1634028800000|2021-10-12 08:53:20|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|0
1634028820000|2021-10-12 08:53:40|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1634028830000|2021-10-12 08:53:50|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|0
1634028840000|2021-10-12 08:54:00|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|0
1634028860000|2021-10-12 08:54:20|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|0
1634028870000|2021-10-12 08:54:30|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|0
1634028900000|2021-10-12 08:55:00|4215.4|4215.4|4214.16|4214.16|4215.4|4215.4|4212.92|4212.92|0
1634028910000|2021-10-12 08:55:10|4215.4|4215.4|4215.52|4215.52|4215.52|4215.52|4215.4|4215.4|0
1634028930000|2021-10-12 08:55:30|4215.86|4215.86|4216.03|4216.03|4216.03|4216.03|4215.86|4215.86|0
1634028940000|2021-10-12 08:55:40|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|0
1634028960000|2021-10-12 08:56:00|4214.97|4214.97|4216.2|4216.2|4216.2|4216.2|4214.97|4214.97|0
1634028970000|2021-10-12 08:56:10|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|0
1634028980000|2021-10-12 08:56:20|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|0
1634028990000|2021-10-12 08:56:30|4213.9|4213.9|4215.14|4215.14|4215.14|4215.14|4213.9|4213.9|0
1634029000000|2021-10-12 08:56:40|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|0
1634029010000|2021-10-12 08:56:50|4215.14|4215.14|4215.14|4215.14|4215.26|4215.26|4215.14|4215.14|0
1634029040000|2021-10-12 08:57:20|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|0
1634029050000|2021-10-12 08:57:30|4217.61|4217.61|4216.38|4216.38|4217.61|4217.61|4216.38|4216.38|0
1634029060000|2021-10-12 08:57:40|4215.14|4215.14|4216.38|4216.38|4217.61|4217.61|4215.14|4215.14|0
1634029110000|2021-10-12 08:58:30|4218.85|4218.85|4220.09|4220.09|4220.09|4220.09|4218.85|4218.85|0
1634029120000|2021-10-12 08:58:40|4219.97|4219.97|4221.2|4221.2|4221.2|4221.2|4219.97|4219.97|0
1634029130000|2021-10-12 08:58:50|4221.37|4221.37|4221.71|4221.71|4221.71|4221.71|4221.37|4221.37|0
1634029140000|2021-10-12 08:59:00|4221.88|4221.88|4221.88|4221.88|4221.88|4221.88|4221.88|4221.88|0
1634029170000|2021-10-12 08:59:30|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|0
1634029190000|2021-10-12 08:59:50|4223|4223|4221.76|4221.76|4223|4223|4221.76|4221.76|0
1634029210000|2021-10-12 09:00:10|4225.48|4225.48|4226.71|4226.71|4226.71|4226.71|4225.48|4225.48|0
1634029220000|2021-10-12 09:00:20|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|0
1634029230000|2021-10-12 09:00:30|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1634029270000|2021-10-12 09:01:10|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1634029280000|2021-10-12 09:01:20|4227.18|4227.18|4225.94|4225.94|4227.18|4227.18|4225.94|4225.94|0
1634029310000|2021-10-12 09:01:50|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1634029320000|2021-10-12 09:02:00|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|0
1634029360000|2021-10-12 09:02:40|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|0
1634029440000|2021-10-12 09:04:00|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|0
1634029460000|2021-10-12 09:04:20|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|0
1634029510000|2021-10-12 09:05:10|4229.36|4229.36|4229.36|4229.36|4229.36|4229.36|4229.36|4229.36|0
1634029520000|2021-10-12 09:05:20|4231.84|4231.84|4232.22|4232.22|4232.47|4232.47|4231.84|4231.84|0
1634029540000|2021-10-12 09:05:40|4232.47|4232.47|4232.6|4232.6|4232.6|4232.6|4232.47|4232.47|0
1634029560000|2021-10-12 09:06:00|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|0
1634029590000|2021-10-12 09:06:30|4232.85|4232.85|4232.85|4232.85|4232.85|4232.85|4232.85|4232.85|0
1634029620000|2021-10-12 09:07:00|4232.98|4232.98|4235.46|4235.46|4235.46|4235.46|4232.98|4232.98|0
1634029640000|2021-10-12 09:07:20|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1634029650000|2021-10-12 09:07:30|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1634029660000|2021-10-12 09:07:40|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|0
1634029680000|2021-10-12 09:08:00|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|0
1634029690000|2021-10-12 09:08:10|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|0
1634029750000|2021-10-12 09:09:10|4237.9|4237.9|4237.9|4237.9|4237.9|4237.9|4237.9|4237.9|0
1634029780000|2021-10-12 09:09:40|4237.77|4237.77|4237.51|4237.51|4237.77|4237.77|4237.51|4237.51|0
1634029790000|2021-10-12 09:09:50|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|0
1634029800000|2021-10-12 09:10:00|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1634029810000|2021-10-12 09:10:10|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1634029830000|2021-10-12 09:10:30|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|0
1634029870000|2021-10-12 09:11:10|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1634029900000|2021-10-12 09:11:40|4235.29|4235.29|4235.04|4235.04|4235.29|4235.29|4235.04|4235.04|0
1634029960000|2021-10-12 09:12:40|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|0
1634029980000|2021-10-12 09:13:00|4236.4|4236.4|4237.64|4237.64|4237.64|4237.64|4236.4|4236.4|0
1634030010000|2021-10-12 09:13:30|4236.4|4236.4|4236.28|4236.28|4236.4|4236.4|4236.28|4236.28|0
1634030050000|2021-10-12 09:14:10|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1634030070000|2021-10-12 09:14:30|4236.53|4236.53|4236.66|4236.66|4236.66|4236.66|4236.53|4236.53|0
1634030080000|2021-10-12 09:14:40|4236.78|4236.78|4236.53|4236.53|4236.78|4236.78|4236.53|4236.53|0
1634030100000|2021-10-12 09:15:00|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1634030110000|2021-10-12 09:15:10|4236.53|4236.53|4238.02|4238.02|4238.02|4238.02|4236.53|4236.53|0
1634030220000|2021-10-12 09:17:00|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|0
1634030300000|2021-10-12 09:18:20|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|0
1634030330000|2021-10-12 09:18:50|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|0
1634030370000|2021-10-12 09:19:30|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|0
1634030390000|2021-10-12 09:19:50|4238.66|4238.66|4237.42|4237.42|4238.66|4238.66|4237.42|4237.42|0
1634030400000|2021-10-12 09:20:00|4238.66|4238.66|4241.14|4241.14|4241.14|4241.14|4238.66|4238.66|0
1634030430000|2021-10-12 09:20:30|4241.01|4241.01|4241.31|4241.31|4241.31|4241.31|4241.01|4241.01|0
1634030440000|2021-10-12 09:20:40|4241.18|4241.18|4242.42|4242.42|4242.42|4242.42|4241.18|4241.18|0
1634030460000|2021-10-12 09:21:00|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|0
1634030470000|2021-10-12 09:21:10|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|0
1634030480000|2021-10-12 09:21:20|4239.81|4239.81|4237.33|4237.33|4239.81|4239.81|4237.33|4237.33|0
1634030520000|2021-10-12 09:22:00|4237.21|4237.21|4236.95|4236.95|4237.21|4237.21|4236.95|4236.95|0
1634030540000|2021-10-12 09:22:20|4237.08|4237.08|4237.21|4237.21|4237.21|4237.21|4237.08|4237.08|0
1634030590000|2021-10-12 09:23:10|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|0
1634030660000|2021-10-12 09:24:20|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1634030690000|2021-10-12 09:24:50|4234.98|4234.98|4234.98|4234.98|4234.98|4234.98|4234.98|4234.98|0
1634030700000|2021-10-12 09:25:00|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1634030710000|2021-10-12 09:25:10|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1634030720000|2021-10-12 09:25:20|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|0
1634030800000|2021-10-12 09:26:40|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1634030810000|2021-10-12 09:26:50|4237.33|4237.33|4236.1|4236.1|4237.33|4237.33|4236.1|4236.1|0
1634030850000|2021-10-12 09:27:30|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|0
1634030890000|2021-10-12 09:28:10|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1634031000000|2021-10-12 09:30:00|4239.21|4239.21|4240.45|4240.45|4240.45|4240.45|4239.21|4239.21|0
1634031010000|2021-10-12 09:30:10|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|0
1634031060000|2021-10-12 09:31:00|4240.7|4240.7|4240.7|4240.7|4240.7|4240.7|4240.7|4240.7|0
1634031090000|2021-10-12 09:31:30|4245.66|4245.66|4244.42|4244.42|4245.66|4245.66|4244.42|4244.42|0
1634031130000|2021-10-12 09:32:10|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1634031140000|2021-10-12 09:32:20|4245.66|4245.66|4248.14|4248.14|4249.38|4249.38|4245.66|4245.66|0
1634031150000|2021-10-12 09:32:30|4246.9|4246.9|4248.14|4248.14|4248.14|4248.14|4246.9|4246.9|0
1634031170000|2021-10-12 09:32:50|4246.9|4246.9|4247.02|4247.02|4247.02|4247.02|4246.9|4246.9|0
1634031180000|2021-10-12 09:33:00|4247.15|4247.15|4245.91|4245.91|4247.15|4247.15|4245.91|4245.91|0
1634031200000|2021-10-12 09:33:20|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|0
1634031290000|2021-10-12 09:34:50|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|0
1634031300000|2021-10-12 09:35:00|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|0
1634031320000|2021-10-12 09:35:20|4246.98|4246.98|4246.85|4246.85|4246.98|4246.98|4246.85|4246.85|0
1634031350000|2021-10-12 09:35:50|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|0
1634031360000|2021-10-12 09:36:00|4245.45|4245.45|4245.57|4245.57|4245.57|4245.57|4245.45|4245.45|0
1634031420000|2021-10-12 09:37:00|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1634031470000|2021-10-12 09:37:50|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|0
1634031510000|2021-10-12 09:38:30|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1634031540000|2021-10-12 09:39:00|4243.09|4243.09|4243.6|4243.6|4243.6|4243.6|4243.09|4243.09|0
1634031550000|2021-10-12 09:39:10|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1634031580000|2021-10-12 09:39:40|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1634031590000|2021-10-12 09:39:50|4242.62|4242.62|4243.86|4243.86|4243.86|4243.86|4242.62|4242.62|0
1634031600000|2021-10-12 09:40:00|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|0
1634031620000|2021-10-12 09:40:20|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|0
1634031750000|2021-10-12 09:42:30|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1634031770000|2021-10-12 09:42:50|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|0
1634031810000|2021-10-12 09:43:30|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|0
1634031830000|2021-10-12 09:43:50|4245.78|4245.78|4245.61|4245.61|4245.78|4245.78|4245.61|4245.61|0
1634031840000|2021-10-12 09:44:00|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|0
1634031860000|2021-10-12 09:44:20|4245.61|4245.61|4246.13|4246.13|4246.13|4246.13|4245.61|4245.61|0
1634031870000|2021-10-12 09:44:30|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1634031910000|2021-10-12 09:45:10|4245.44|4245.44|4246.13|4246.13|4246.13|4246.13|4245.44|4245.44|0
1634031920000|2021-10-12 09:45:20|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|0
1634031930000|2021-10-12 09:45:30|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1634031980000|2021-10-12 09:46:20|4245.69|4245.69|4246.21|4246.21|4246.21|4246.21|4244.97|4244.97|0
1634031990000|2021-10-12 09:46:30|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|0
1634032010000|2021-10-12 09:46:50|4243.56|4243.56|4244.8|4244.8|4244.8|4244.8|4243.56|4243.56|0
1634032050000|2021-10-12 09:47:30|4244.67|4244.67|4243.43|4243.43|4244.67|4244.67|4243.43|4243.43|0
1634032060000|2021-10-12 09:47:40|4242.19|4242.19|4240.95|4240.95|4242.19|4242.19|4240.95|4240.95|0
1634032080000|2021-10-12 09:48:00|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1634032100000|2021-10-12 09:48:20|4240.7|4240.7|4240.57|4240.57|4240.7|4240.7|4240.57|4240.57|0
1634032140000|2021-10-12 09:49:00|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|0
1634032180000|2021-10-12 09:49:40|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1634032220000|2021-10-12 09:50:20|4242.53|4242.53|4242.53|4242.53|4242.53|4242.53|4242.53|4242.53|0
1634032240000|2021-10-12 09:50:40|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|0
1634032280000|2021-10-12 09:51:20|4243.6|4243.6|4243.77|4243.77|4243.77|4243.77|4243.6|4243.6|0
1634032300000|2021-10-12 09:51:40|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|0
1634032330000|2021-10-12 09:52:10|4244.45|4244.45|4244.58|4244.58|4244.58|4244.58|4244.45|4244.45|0
1634032340000|2021-10-12 09:52:20|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|0
1634032350000|2021-10-12 09:52:30|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|0
1634032360000|2021-10-12 09:52:40|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|0
1634032370000|2021-10-12 09:52:50|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|0
1634032390000|2021-10-12 09:53:10|4246.12|4246.12|4244.88|4244.88|4246.12|4246.12|4243.64|4243.64|0
1634032400000|2021-10-12 09:53:20|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1634032410000|2021-10-12 09:53:30|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1634032430000|2021-10-12 09:53:50|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1634032450000|2021-10-12 09:54:10|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|0
1634032460000|2021-10-12 09:54:20|4243.73|4243.73|4242.49|4242.49|4243.73|4243.73|4242.49|4242.49|0
1634032470000|2021-10-12 09:54:30|4242.11|4242.11|4240.74|4240.74|4242.11|4242.11|4240.74|4240.74|0
1634032490000|2021-10-12 09:54:50|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|0
1634032520000|2021-10-12 09:55:20|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|0
1634032530000|2021-10-12 09:55:30|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|0
1634032540000|2021-10-12 09:55:40|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|0
1634032560000|2021-10-12 09:56:00|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|0
1634032610000|2021-10-12 09:56:50|4238.22|4238.22|4238.22|4238.22|4238.22|4238.22|4238.22|4238.22|0
1634032620000|2021-10-12 09:57:00|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|0
1634032710000|2021-10-12 09:58:30|4237.8|4237.8|4237.63|4237.63|4237.8|4237.8|4237.63|4237.63|0
1634032780000|2021-10-12 09:59:40|4237.88|4237.88|4238.18|4238.18|4238.18|4238.18|4237.88|4237.88|0
1634032790000|2021-10-12 09:59:50|4240.79|4240.79|4241.04|4241.04|4241.04|4241.04|4240.79|4240.79|0
1634032830000|2021-10-12 10:00:30|4240.35|4240.35|4239.66|4239.66|4240.35|4240.35|4239.66|4239.66|0
1634032840000|2021-10-12 10:00:40|4240.18|4240.18|4238.56|4238.56|4241.04|4241.04|4238.56|4238.56|0
1634032850000|2021-10-12 10:00:50|4238.31|4238.31|4238.56|4238.56|4238.56|4238.56|4238.31|4238.31|0
1634032860000|2021-10-12 10:01:00|4237.32|4237.32|4236.08|4236.08|4237.32|4237.32|4236.08|4236.08|0
1634032880000|2021-10-12 10:01:20|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|0
1634032920000|2021-10-12 10:02:00|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1634032930000|2021-10-12 10:02:10|4236.9|4236.9|4237.07|4237.07|4237.07|4237.07|4236.9|4236.9|0
1634032950000|2021-10-12 10:02:30|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|0
1634032990000|2021-10-12 10:03:10|4236.08|4236.08|4236.08|4236.08|4236.08|4236.08|4236.08|4236.08|0
1634033010000|2021-10-12 10:03:30|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|0
1634033030000|2021-10-12 10:03:50|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|0
1634033140000|2021-10-12 10:05:40|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|0
1634033170000|2021-10-12 10:06:10|4238.94|4238.94|4238.94|4238.94|4238.94|4238.94|4238.94|4238.94|0
1634033180000|2021-10-12 10:06:20|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|0
1634033190000|2021-10-12 10:06:30|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|0
1634033200000|2021-10-12 10:06:40|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|0
1634033210000|2021-10-12 10:06:50|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|0
1634033220000|2021-10-12 10:07:00|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|0
1634033330000|2021-10-12 10:08:50|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1634033350000|2021-10-12 10:09:10|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|0
1634033390000|2021-10-12 10:09:50|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1634033430000|2021-10-12 10:10:30|4244.45|4244.45|4245.14|4245.14|4245.14|4245.14|4244.45|4244.45|0
1634033440000|2021-10-12 10:10:40|4244.97|4244.97|4244.1|4244.1|4244.97|4244.97|4244.1|4244.1|0
1634033460000|2021-10-12 10:11:00|4244.45|4244.45|4244.45|4244.45|4244.62|4244.62|4244.45|4244.45|0
1634033530000|2021-10-12 10:12:10|4240.73|4240.73|4240.9|4240.9|4240.9|4240.9|4240.73|4240.73|0
1634033570000|2021-10-12 10:12:50|4240.78|4240.78|4240.95|4240.95|4240.95|4240.95|4240.78|4240.78|0
1634033580000|2021-10-12 10:13:00|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1634033600000|2021-10-12 10:13:20|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|0
1634033750000|2021-10-12 10:15:50|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|0
1634033820000|2021-10-12 10:17:00|4240.99|4240.99|4242.23|4242.23|4242.23|4242.23|4240.99|4240.99|0
1634033830000|2021-10-12 10:17:10|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|0
1634033890000|2021-10-12 10:18:10|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|0
1634033920000|2021-10-12 10:18:40|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|0
1634033940000|2021-10-12 10:19:00|4239.88|4239.88|4240.01|4240.01|4240.01|4240.01|4239.88|4239.88|0
1634033950000|2021-10-12 10:19:10|4241.25|4241.25|4239.88|4239.88|4241.25|4241.25|4239.88|4239.88|0
1634033990000|2021-10-12 10:19:50|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1634034000000|2021-10-12 10:20:00|4239.88|4239.88|4239.88|4239.88|4239.88|4239.88|4239.88|4239.88|0
1634034060000|2021-10-12 10:21:00|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|4238.64|0
1634034120000|2021-10-12 10:22:00|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1634034240000|2021-10-12 10:24:00|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1634034260000|2021-10-12 10:24:20|4242.61|4242.61|4242.49|4242.49|4242.61|4242.61|4242.49|4242.49|0
1634034300000|2021-10-12 10:25:00|4243.73|4243.73|4244.97|4244.97|4244.97|4244.97|4243.73|4243.73|0
1634034310000|2021-10-12 10:25:10|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|0
1634034320000|2021-10-12 10:25:20|4244.15|4244.15|4245.18|4245.18|4245.18|4245.18|4244.15|4244.15|0
1634034330000|2021-10-12 10:25:30|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1634034340000|2021-10-12 10:25:40|4244.49|4244.49|4244.84|4244.84|4245.18|4245.18|4244.49|4244.49|0
1634034350000|2021-10-12 10:25:50|4245.22|4245.22|4247.7|4247.7|4247.7|4247.7|4245.22|4245.22|0
1634034360000|2021-10-12 10:26:00|4247.01|4247.01|4248.04|4248.04|4248.04|4248.04|4247.01|4247.01|0
1634034370000|2021-10-12 10:26:10|4247.7|4247.7|4245.22|4245.22|4247.7|4247.7|4245.22|4245.22|0
1634034380000|2021-10-12 10:26:20|4245.47|4245.47|4244.97|4244.97|4245.47|4245.47|4244.97|4244.97|0
1634034390000|2021-10-12 10:26:30|4244.28|4244.28|4244.97|4244.97|4245.14|4245.14|4244.28|4244.28|0
1634034400000|2021-10-12 10:26:40|4244.45|4244.45|4244.97|4244.97|4244.97|4244.97|4244.45|4244.45|0
1634034450000|2021-10-12 10:27:30|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1634034470000|2021-10-12 10:27:50|4245.39|4245.39|4245.74|4245.74|4245.74|4245.74|4245.39|4245.39|0
1634034500000|2021-10-12 10:28:20|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|0
1634034520000|2021-10-12 10:28:40|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1634034550000|2021-10-12 10:29:10|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|0
1634034560000|2021-10-12 10:29:20|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|4243.3|0
1634034610000|2021-10-12 10:30:10|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1634034630000|2021-10-12 10:30:30|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|0
1634034690000|2021-10-12 10:31:30|4242.58|4242.58|4242.96|4242.96|4242.96|4242.96|4242.58|4242.58|0
1634034780000|2021-10-12 10:33:00|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|0
1634034800000|2021-10-12 10:33:20|4241.72|4241.72|4241.72|4241.72|4241.72|4241.72|4241.72|4241.72|0
1634034830000|2021-10-12 10:33:50|4241.59|4241.59|4241.59|4241.59|4241.59|4241.59|4241.59|4241.59|0
1634034850000|2021-10-12 10:34:10|4241.76|4241.76|4241.64|4241.64|4241.76|4241.76|4241.64|4241.64|0
1634034860000|2021-10-12 10:34:20|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|0
1634034870000|2021-10-12 10:34:30|4240.4|4240.4|4239.16|4239.16|4240.4|4240.4|4239.16|4239.16|0
1634034930000|2021-10-12 10:35:30|4239.28|4239.28|4239.16|4239.16|4239.28|4239.28|4239.16|4239.16|0
1634034940000|2021-10-12 10:35:40|4243.26|4243.26|4243.13|4243.13|4243.26|4243.26|4243.13|4243.13|0
1634035000000|2021-10-12 10:36:40|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1634035050000|2021-10-12 10:37:30|4243.26|4243.26|4239.54|4239.54|4243.26|4243.26|4239.54|4239.54|0
1634035060000|2021-10-12 10:37:40|4242.02|4242.02|4240.78|4240.78|4242.02|4242.02|4240.78|4240.78|0
1634035080000|2021-10-12 10:38:00|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|0
1634035110000|2021-10-12 10:38:30|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|0
1634035120000|2021-10-12 10:38:40|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|0
1634035130000|2021-10-12 10:38:50|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|0
1634035240000|2021-10-12 10:40:40|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|0
1634035270000|2021-10-12 10:41:10|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1634035280000|2021-10-12 10:41:20|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|0
1634035290000|2021-10-12 10:41:30|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|0
1634035330000|2021-10-12 10:42:10|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|0
1634035350000|2021-10-12 10:42:30|4247.96|4247.96|4247.31|4247.31|4248.21|4248.21|4246.97|4246.97|0
1634035360000|2021-10-12 10:42:40|4247.48|4247.48|4246.24|4246.24|4247.48|4247.48|4246.24|4246.24|0
1634035370000|2021-10-12 10:42:50|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1634035420000|2021-10-12 10:43:40|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1634035480000|2021-10-12 10:44:40|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1634035510000|2021-10-12 10:45:10|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|0
1634035520000|2021-10-12 10:45:20|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1634035630000|2021-10-12 10:47:10|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|0
1634035680000|2021-10-12 10:48:00|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|0
1634035710000|2021-10-12 10:48:30|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1634035720000|2021-10-12 10:48:40|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|0
1634035820000|2021-10-12 10:50:20|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|0
1634035840000|2021-10-12 10:50:40|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1634035880000|2021-10-12 10:51:20|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|0
1634035940000|2021-10-12 10:52:20|4245.69|4245.69|4244.62|4244.62|4245.86|4245.86|4244.62|4244.62|0
1634035950000|2021-10-12 10:52:30|4244.37|4244.37|4244.54|4244.54|4244.54|4244.54|4244.37|4244.37|0
1634035960000|2021-10-12 10:52:40|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|0
1634035970000|2021-10-12 10:52:50|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|0
1634036000000|2021-10-12 10:53:20|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1634036030000|2021-10-12 10:53:50|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|0
1634036050000|2021-10-12 10:54:10|4244.75|4244.75|4244.57|4244.57|4244.75|4244.75|4244.57|4244.57|0
1634036100000|2021-10-12 10:55:00|4244.45|4244.45|4241.84|4241.84|4244.45|4244.45|4241.84|4241.84|0
1634036190000|2021-10-12 10:56:30|4241.72|4241.72|4241.97|4241.97|4241.97|4241.97|4241.72|4241.72|0
1634036220000|2021-10-12 10:57:00|4241.84|4241.84|4243.08|4243.08|4243.08|4243.08|4241.84|4241.84|0
1634036260000|2021-10-12 10:57:40|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|0
1634036280000|2021-10-12 10:58:00|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1634036320000|2021-10-12 10:58:40|4243.63|4243.63|4243.76|4243.76|4243.76|4243.76|4243.63|4243.63|0
1634036370000|2021-10-12 10:59:30|4242.52|4242.52|4242.52|4242.52|4242.52|4242.52|4242.52|4242.52|0
1634036420000|2021-10-12 11:00:20|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1634036460000|2021-10-12 11:01:00|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1634036490000|2021-10-12 11:01:30|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1634036510000|2021-10-12 11:01:50|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|0
1634036560000|2021-10-12 11:02:40|4240.13|4240.13|4239.88|4239.88|4240.13|4240.13|4239.88|4239.88|0
1634036640000|2021-10-12 11:04:00|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|0
1634036680000|2021-10-12 11:04:40|4239.24|4239.24|4239.24|4239.24|4239.24|4239.24|4239.24|4239.24|0
1634036740000|2021-10-12 11:05:40|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|0
1634036820000|2021-10-12 11:07:00|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|0
1634036870000|2021-10-12 11:07:50|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|0
1634037010000|2021-10-12 11:10:10|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|0
1634037140000|2021-10-12 11:12:20|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|0
1634037220000|2021-10-12 11:13:40|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|0
1634037270000|2021-10-12 11:14:30|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|0
1634037300000|2021-10-12 11:15:00|4240.53|4240.53|4241.77|4241.77|4241.77|4241.77|4240.53|4240.53|0
1634037310000|2021-10-12 11:15:10|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1634037350000|2021-10-12 11:15:50|4243.13|4243.13|4243.51|4243.51|4243.51|4243.51|4243.13|4243.13|0
1634037450000|2021-10-12 11:17:30|4243.26|4243.26|4243.39|4243.39|4243.39|4243.39|4243.26|4243.26|0
1634037460000|2021-10-12 11:17:40|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1634037480000|2021-10-12 11:18:00|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|0
1634037490000|2021-10-12 11:18:10|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|0
1634037540000|2021-10-12 11:19:00|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|0
1634037550000|2021-10-12 11:19:10|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|0
1634037620000|2021-10-12 11:20:20|4246.12|4246.12|4246.12|4246.12|4246.12|4246.12|4246.12|4246.12|0
1634037670000|2021-10-12 11:21:10|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|0
1634037680000|2021-10-12 11:21:20|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|0
1634037780000|2021-10-12 11:23:00|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1634037790000|2021-10-12 11:23:10|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|0
1634037830000|2021-10-12 11:23:50|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1634037840000|2021-10-12 11:24:00|4248.13|4248.13|4248.13|4248.13|4249.37|4249.37|4248.13|4248.13|0
1634037860000|2021-10-12 11:24:20|4248.3|4248.3|4247.83|4247.83|4248.3|4248.3|4247.83|4247.83|0
1634037870000|2021-10-12 11:24:30|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1634037880000|2021-10-12 11:24:40|4246.93|4246.93|4250.1|4250.1|4250.1|4250.1|4246.76|4246.76|0
1634037890000|2021-10-12 11:24:50|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|0
1634037960000|2021-10-12 11:26:00|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|0
1634038020000|2021-10-12 11:27:00|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|0
1634038030000|2021-10-12 11:27:10|4249.8|4249.8|4249.67|4249.67|4249.8|4249.8|4249.67|4249.67|0
1634038040000|2021-10-12 11:27:20|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|0
1634038050000|2021-10-12 11:27:30|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|0
1634038080000|2021-10-12 11:28:00|4245.57|4245.57|4245.57|4245.57|4246.81|4246.81|4245.57|4245.57|0
1634038100000|2021-10-12 11:28:20|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|0
1634038110000|2021-10-12 11:28:30|4245.07|4245.07|4243.7|4243.7|4245.07|4245.07|4242.46|4242.46|0
1634038120000|2021-10-12 11:28:40|4242.33|4242.33|4241.1|4241.1|4242.33|4242.33|4241.1|4241.1|0
1634038200000|2021-10-12 11:30:00|4240.93|4240.93|4240.67|4240.67|4240.93|4240.93|4240.67|4240.67|0
1634038210000|2021-10-12 11:30:10|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1634038240000|2021-10-12 11:30:40|4241.05|4241.05|4242.29|4242.29|4242.29|4242.29|4241.05|4241.05|0
1634038340000|2021-10-12 11:32:20|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|4242.12|0
1634038350000|2021-10-12 11:32:30|4241.95|4241.95|4241.6|4241.6|4241.95|4241.95|4241.6|4241.6|0
1634038370000|2021-10-12 11:32:50|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|0
1634038380000|2021-10-12 11:33:00|4241.6|4241.6|4241.78|4241.78|4241.78|4241.78|4241.6|4241.6|0
1634038400000|2021-10-12 11:33:20|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1634038470000|2021-10-12 11:34:30|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|0
1634038530000|2021-10-12 11:35:30|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|0
1634038660000|2021-10-12 11:37:40|4241.48|4241.48|4238.74|4238.74|4241.48|4241.48|4238.74|4238.74|0
1634038760000|2021-10-12 11:39:20|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|0
1634038890000|2021-10-12 11:41:30|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|0
1634039000000|2021-10-12 11:43:20|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|0
1634039010000|2021-10-12 11:43:30|4236.14|4236.14|4235.88|4235.88|4236.14|4236.14|4235.88|4235.88|0
1634039070000|2021-10-12 11:44:30|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|0
1634039080000|2021-10-12 11:44:40|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|0
1634039210000|2021-10-12 11:46:50|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|0
1634039220000|2021-10-12 11:47:00|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|0
1634039240000|2021-10-12 11:47:20|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|0
1634039380000|2021-10-12 11:49:40|4238.41|4238.41|4238.66|4238.66|4238.66|4238.66|4238.41|4238.41|0
1634039390000|2021-10-12 11:49:50|4238.83|4238.83|4239|4239|4239|4239|4238.83|4238.83|0
1634039480000|2021-10-12 11:51:20|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|0
1634039540000|2021-10-12 11:52:20|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1634039580000|2021-10-12 11:53:00|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1634039660000|2021-10-12 11:54:20|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1634039680000|2021-10-12 11:54:40|4238.45|4238.45|4238.2|4238.2|4238.45|4238.45|4238.2|4238.2|0
1634039710000|2021-10-12 11:55:10|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|0
1634039830000|2021-10-12 11:57:10|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|0
1634039870000|2021-10-12 11:57:50|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|0
1634039890000|2021-10-12 11:58:10|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|0
1634039940000|2021-10-12 11:59:00|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|0
1634039950000|2021-10-12 11:59:10|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|0
1634039980000|2021-10-12 11:59:40|4234.14|4234.14|4234.14|4234.14|4234.31|4234.31|4234.14|4234.14|0
1634040010000|2021-10-12 12:00:10|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|0
1634040060000|2021-10-12 12:01:00|4235|4235|4236.24|4236.24|4236.24|4236.24|4235|4235|0
1634040090000|2021-10-12 12:01:30|4234.49|4234.49|4233.25|4233.25|4234.49|4234.49|4233.25|4233.25|0
1634040120000|2021-10-12 12:02:00|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|0
1634040170000|2021-10-12 12:02:50|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1634040250000|2021-10-12 12:04:10|4231.03|4231.03|4231.28|4231.28|4231.28|4231.28|4231.03|4231.03|0
1634040310000|2021-10-12 12:05:10|4231.45|4231.45|4231.45|4231.45|4231.45|4231.45|4231.45|4231.45|0
1634040320000|2021-10-12 12:05:20|4231.83|4231.83|4231.83|4231.83|4231.83|4231.83|4231.83|4231.83|0
1634040390000|2021-10-12 12:06:30|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|0
1634040430000|2021-10-12 12:07:10|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|0
1634040450000|2021-10-12 12:07:30|4231.1|4231.1|4231.36|4231.36|4231.36|4231.36|4231.1|4231.1|0
1634040460000|2021-10-12 12:07:40|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|0
1634040500000|2021-10-12 12:08:20|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|0
1634040560000|2021-10-12 12:09:20|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|0
1634040570000|2021-10-12 12:09:30|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|0
1634040580000|2021-10-12 12:09:40|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|0
1634040660000|2021-10-12 12:11:00|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|0
1634040670000|2021-10-12 12:11:10|4227.38|4227.38|4228.62|4228.62|4228.62|4228.62|4227.38|4227.38|0
1634040770000|2021-10-12 12:12:50|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|4229.86|0
1634040780000|2021-10-12 12:13:00|4231.1|4231.1|4230.72|4230.72|4231.1|4231.1|4230.72|4230.72|0
1634040810000|2021-10-12 12:13:30|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|0
1634040820000|2021-10-12 12:13:40|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|0
1634040850000|2021-10-12 12:14:10|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|0
1634040900000|2021-10-12 12:15:00|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|0
1634040930000|2021-10-12 12:15:30|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1634040960000|2021-10-12 12:16:00|4235.8|4235.8|4235.55|4235.55|4235.8|4235.8|4235.55|4235.55|0
1634040970000|2021-10-12 12:16:10|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1634040990000|2021-10-12 12:16:30|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|0
1634041010000|2021-10-12 12:16:50|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1634041060000|2021-10-12 12:17:40|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|0
1634041080000|2021-10-12 12:18:00|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|0
1634041120000|2021-10-12 12:18:40|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|0
1634041140000|2021-10-12 12:19:00|4238.16|4238.16|4238.28|4238.28|4238.28|4238.28|4238.16|4238.16|0
1634041150000|2021-10-12 12:19:10|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|0
1634041160000|2021-10-12 12:19:20|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1634041230000|2021-10-12 12:20:30|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|0
1634041250000|2021-10-12 12:20:50|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|0
1634041270000|2021-10-12 12:21:10|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|0
1634041290000|2021-10-12 12:21:30|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|0
1634041360000|2021-10-12 12:22:40|4242.29|4242.29|4241.91|4241.91|4242.29|4242.29|4241.91|4241.91|0
1634041380000|2021-10-12 12:23:00|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1634041400000|2021-10-12 12:23:20|4241.96|4241.96|4241.96|4241.96|4241.96|4241.96|4241.96|4241.96|0
1634041410000|2021-10-12 12:23:30|4241.79|4241.79|4241.96|4241.96|4241.96|4241.96|4241.79|4241.79|0
1634041430000|2021-10-12 12:23:50|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|0
1634041470000|2021-10-12 12:24:30|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|0
1634041550000|2021-10-12 12:25:50|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1634041600000|2021-10-12 12:26:40|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1634041620000|2021-10-12 12:27:00|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|0
1634041640000|2021-10-12 12:27:20|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|0
1634041660000|2021-10-12 12:27:40|4246.71|4246.71|4247.94|4247.94|4247.94|4247.94|4246.71|4246.71|0
1634041730000|2021-10-12 12:28:50|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|0
1634041770000|2021-10-12 12:29:30|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|0
1634041780000|2021-10-12 12:29:40|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|0
1634041840000|2021-10-12 12:30:40|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|0
1634041860000|2021-10-12 12:31:00|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|0
1634041870000|2021-10-12 12:31:10|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|0
1634041920000|2021-10-12 12:32:00|4245.47|4245.47|4245.59|4245.59|4245.59|4245.59|4245.47|4245.47|0
1634041980000|2021-10-12 12:33:00|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|0
1634042010000|2021-10-12 12:33:30|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|0
1634042030000|2021-10-12 12:33:50|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|0
1634042040000|2021-10-12 12:34:00|4244.23|4244.23|4244.35|4244.35|4244.35|4244.35|4244.23|4244.23|0
1634042060000|2021-10-12 12:34:20|4244.48|4244.48|4244.74|4244.74|4244.74|4244.74|4244.48|4244.48|0
1634042130000|2021-10-12 12:35:30|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1634042170000|2021-10-12 12:36:10|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|0
1634042210000|2021-10-12 12:36:50|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|0
1634042220000|2021-10-12 12:37:00|4243.24|4243.24|4243.24|4243.24|4243.24|4243.24|4243.24|4243.24|0
1634042230000|2021-10-12 12:37:10|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1634042250000|2021-10-12 12:37:30|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|0
1634042270000|2021-10-12 12:37:50|4243.24|4243.24|4242.99|4242.99|4243.24|4243.24|4242.99|4242.99|0
1634042350000|2021-10-12 12:39:10|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|0
1634042390000|2021-10-12 12:39:50|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|0
1634042410000|2021-10-12 12:40:10|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|0
1634042440000|2021-10-12 12:40:40|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|0
1634042510000|2021-10-12 12:41:50|4238.97|4238.97|4238.97|4238.97|4238.97|4238.97|4238.97|4238.97|0
1634042520000|2021-10-12 12:42:00|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|0
1634042620000|2021-10-12 12:43:40|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|0
1634042630000|2021-10-12 12:43:50|4236.49|4236.49|4235.25|4235.25|4236.49|4236.49|4235.25|4235.25|0
1634042670000|2021-10-12 12:44:30|4235.51|4235.51|4236.75|4236.75|4236.75|4236.75|4235.51|4235.51|0
1634042700000|2021-10-12 12:45:00|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|0
1634042710000|2021-10-12 12:45:10|4235.25|4235.25|4235.25|4235.25|4235.25|4235.25|4235.25|4235.25|0
1634042750000|2021-10-12 12:45:50|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1634042780000|2021-10-12 12:46:20|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|0
1634042920000|2021-10-12 12:48:40|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1634043000000|2021-10-12 12:50:00|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|0
1634043050000|2021-10-12 12:50:50|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1634043090000|2021-10-12 12:51:30|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|0
1634043160000|2021-10-12 12:52:40|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|0
1634043210000|2021-10-12 12:53:30|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1634043220000|2021-10-12 12:53:40|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|0
1634043280000|2021-10-12 12:54:40|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|0
1634043330000|2021-10-12 12:55:30|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|0
1634043410000|2021-10-12 12:56:50|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|0
1634043450000|2021-10-12 12:57:30|4244.31|4244.31|4243.07|4243.07|4244.31|4244.31|4243.07|4243.07|0
1634043470000|2021-10-12 12:57:50|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|0
1634043520000|2021-10-12 12:58:40|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1634043530000|2021-10-12 12:58:50|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1634043560000|2021-10-12 12:59:20|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1634043610000|2021-10-12 13:00:10|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1634043740000|2021-10-12 13:02:20|4243.03|4243.03|4243.28|4243.28|4243.28|4243.28|4243.03|4243.03|0
1634043750000|2021-10-12 13:02:30|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|0
1634043770000|2021-10-12 13:02:50|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|0
1634043790000|2021-10-12 13:03:10|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|0
1634043800000|2021-10-12 13:03:20|4244.77|4244.77|4244.65|4244.65|4244.77|4244.77|4244.65|4244.65|0
1634043810000|2021-10-12 13:03:30|4244.39|4244.39|4245.63|4245.63|4245.63|4245.63|4244.39|4244.39|0
1634043820000|2021-10-12 13:03:40|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1634043830000|2021-10-12 13:03:50|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|0
1634043850000|2021-10-12 13:04:10|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1634043890000|2021-10-12 13:04:50|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1634043960000|2021-10-12 13:06:00|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|0
1634043990000|2021-10-12 13:06:30|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1634044050000|2021-10-12 13:07:30|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1634044210000|2021-10-12 13:10:10|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1634044300000|2021-10-12 13:11:40|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1634044310000|2021-10-12 13:11:50|4244.39|4244.39|4244.86|4244.86|4244.86|4244.86|4244.39|4244.39|0
1634044320000|2021-10-12 13:12:00|4244.73|4244.73|4244.73|4244.73|4244.73|4244.73|4244.73|4244.73|0
1634044350000|2021-10-12 13:12:30|4244.99|4244.99|4245.11|4245.11|4245.11|4245.11|4244.99|4244.99|0
1634044370000|2021-10-12 13:12:50|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|0
1634044380000|2021-10-12 13:13:00|4245.11|4245.11|4244.99|4244.99|4245.11|4245.11|4244.99|4244.99|0
1634044420000|2021-10-12 13:13:40|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|0
1634044430000|2021-10-12 13:13:50|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|0
1634044480000|2021-10-12 13:14:40|4243.96|4243.96|4243.96|4243.96|4243.96|4243.96|4243.96|4243.96|0
1634044520000|2021-10-12 13:15:20|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1634044540000|2021-10-12 13:15:40|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|0
1634044630000|2021-10-12 13:17:10|4244.43|4244.43|4244.31|4244.31|4244.43|4244.43|4244.31|4244.31|0
1634044640000|2021-10-12 13:17:20|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|0
1634044660000|2021-10-12 13:17:40|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|0
1634044730000|2021-10-12 13:18:50|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1634044740000|2021-10-12 13:19:00|4241.23|4241.23|4240.98|4240.98|4241.23|4241.23|4240.98|4240.98|0
1634044760000|2021-10-12 13:19:20|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|0
1634044860000|2021-10-12 13:21:00|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|0
1634044890000|2021-10-12 13:21:30|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|0
1634044900000|2021-10-12 13:21:40|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|0
1634044930000|2021-10-12 13:22:10|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|0
1634044940000|2021-10-12 13:22:20|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|0
1634044960000|2021-10-12 13:22:40|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|0
1634045010000|2021-10-12 13:23:30|4237.68|4237.68|4237.86|4237.86|4237.86|4237.86|4237.68|4237.68|0
1634045040000|2021-10-12 13:24:00|4239.1|4239.1|4239.1|4239.1|4239.22|4239.22|4239.1|4239.1|0
1634045100000|2021-10-12 13:25:00|4239.27|4239.27|4239.65|4239.65|4239.65|4239.65|4239.27|4239.27|0
1634045120000|2021-10-12 13:25:20|4240.89|4240.89|4240.03|4240.03|4241.39|4241.39|4240.03|4240.03|0
1634045150000|2021-10-12 13:25:50|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|0
1634045160000|2021-10-12 13:26:00|4238.54|4238.54|4238.66|4238.66|4238.66|4238.66|4238.54|4238.54|0
1634045200000|2021-10-12 13:26:40|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|0
1634045280000|2021-10-12 13:28:00|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|0
1634045290000|2021-10-12 13:28:10|4240.28|4240.28|4240.16|4240.16|4240.28|4240.28|4240.16|4240.16|0
1634045350000|2021-10-12 13:29:10|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|0
1634045360000|2021-10-12 13:29:20|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|0
1634045380000|2021-10-12 13:29:40|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1634045390000|2021-10-12 13:29:50|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|0
1634045400000|2021-10-12 13:30:00|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|0
1634045420000|2021-10-12 13:30:20|4236.35|4236.35|4236.48|4236.48|4236.48|4236.48|4236.35|4236.35|0
1634045430000|2021-10-12 13:30:30|4236.35|4236.35|4236.1|4236.1|4236.35|4236.35|4236.1|4236.1|0
1634045440000|2021-10-12 13:30:40|4234.86|4234.86|4234.61|4234.61|4234.86|4234.86|4234.61|4234.61|0
1634045450000|2021-10-12 13:30:50|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1634045470000|2021-10-12 13:31:10|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|0
1634045480000|2021-10-12 13:31:20|4232.86|4232.86|4231.62|4231.62|4232.86|4232.86|4231.62|4231.62|0
1634045500000|2021-10-12 13:31:40|4231.27|4231.27|4229.86|4229.86|4231.27|4231.27|4229.86|4229.86|0
1634045510000|2021-10-12 13:31:50|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|0
1634045520000|2021-10-12 13:32:00|4229.86|4229.86|4226.32|4226.32|4229.86|4229.86|4226.32|4226.32|0
1634045530000|2021-10-12 13:32:10|4225.08|4225.08|4223.84|4223.84|4225.08|4225.08|4223.84|4223.84|0
1634045540000|2021-10-12 13:32:20|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1634045550000|2021-10-12 13:32:30|4226.32|4226.32|4227.55|4227.55|4227.55|4227.55|4226.32|4226.32|0
1634045570000|2021-10-12 13:32:50|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1634045580000|2021-10-12 13:33:00|4230.03|4230.03|4231.65|4231.65|4231.65|4231.65|4230.03|4230.03|0
1634045590000|2021-10-12 13:33:10|4231.91|4231.91|4231.91|4231.91|4231.91|4231.91|4231.91|4231.91|0
1634045600000|2021-10-12 13:33:20|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|0
1634045610000|2021-10-12 13:33:30|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|0
1634045620000|2021-10-12 13:33:40|4232.76|4232.76|4234|4234|4234|4234|4232.76|4232.76|0
1634045630000|2021-10-12 13:33:50|4234.25|4234.25|4234.25|4234.25|4234.25|4234.25|4234.25|4234.25|0
1634045640000|2021-10-12 13:34:00|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|0
1634045650000|2021-10-12 13:34:10|4231.77|4231.77|4231.77|4231.77|4231.77|4231.77|4231.77|4231.77|0
1634045660000|2021-10-12 13:34:20|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|0
1634045670000|2021-10-12 13:34:30|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1634045700000|2021-10-12 13:35:00|4231.14|4231.14|4229.77|4229.77|4232.25|4232.25|4229.77|4229.77|0
1634045710000|2021-10-12 13:35:10|4231.01|4231.01|4232.25|4232.25|4232.25|4232.25|4231.01|4231.01|0
1634045730000|2021-10-12 13:35:30|4232.12|4232.12|4232.12|4232.12|4232.12|4232.12|4232.12|4232.12|0
1634045760000|2021-10-12 13:36:00|4231.87|4231.87|4230.63|4230.63|4231.87|4231.87|4230.63|4230.63|0
1634045770000|2021-10-12 13:36:10|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1634045790000|2021-10-12 13:36:30|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|0
1634045810000|2021-10-12 13:36:50|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|0
1634045820000|2021-10-12 13:37:00|4232.55|4232.55|4232.55|4232.55|4232.55|4232.55|4232.55|4232.55|0
1634045840000|2021-10-12 13:37:20|4232.68|4232.68|4233.06|4233.06|4233.06|4233.06|4232.68|4232.68|0
1634045860000|2021-10-12 13:37:40|4233.19|4233.19|4234.43|4234.43|4234.43|4234.43|4233.19|4233.19|0
1634045880000|2021-10-12 13:38:00|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|0
1634045900000|2021-10-12 13:38:20|4234.17|4234.17|4231.57|4231.57|4234.17|4234.17|4231.57|4231.57|0
1634045940000|2021-10-12 13:39:00|4232.81|4232.81|4234.05|4234.05|4234.05|4234.05|4232.81|4232.81|0
1634045990000|2021-10-12 13:39:50|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1634046000000|2021-10-12 13:40:00|4236.53|4236.53|4235.29|4235.29|4236.53|4236.53|4235.29|4235.29|0
1634046010000|2021-10-12 13:40:10|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|0
1634046030000|2021-10-12 13:40:30|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1634046050000|2021-10-12 13:40:50|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|0
1634046060000|2021-10-12 13:41:00|4235.67|4235.67|4235.54|4235.54|4235.67|4235.67|4235.54|4235.54|0
1634046140000|2021-10-12 13:42:20|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|0
1634046160000|2021-10-12 13:42:40|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|0
1634046180000|2021-10-12 13:43:00|4233.19|4233.19|4231.57|4231.57|4233.19|4233.19|4231.57|4231.57|0
1634046190000|2021-10-12 13:43:10|4230.33|4230.33|4230.2|4230.2|4230.33|4230.33|4230.2|4230.2|0
1634046200000|2021-10-12 13:43:20|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|0
1634046240000|2021-10-12 13:44:00|4228.79|4228.79|4227.55|4227.55|4228.79|4228.79|4227.55|4227.55|0
1634046260000|2021-10-12 13:44:20|4227.3|4227.3|4226.06|4226.06|4227.3|4227.3|4226.06|4226.06|0
1634046300000|2021-10-12 13:45:00|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|0
1634046310000|2021-10-12 13:45:10|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|0
1634046320000|2021-10-12 13:45:20|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|0
1634046330000|2021-10-12 13:45:30|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|0
1634046350000|2021-10-12 13:45:50|4220.72|4220.72|4220.6|4220.6|4220.72|4220.72|4220.6|4220.6|0
1634046360000|2021-10-12 13:46:00|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|0
1634046370000|2021-10-12 13:46:10|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|0
1634046390000|2021-10-12 13:46:30|4223.07|4223.07|4221.84|4221.84|4223.07|4223.07|4221.84|4221.84|0
1634046410000|2021-10-12 13:46:50|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|0
1634046420000|2021-10-12 13:47:00|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1634046430000|2021-10-12 13:47:10|4219.36|4219.36|4220.72|4220.72|4220.72|4220.72|4219.36|4219.36|0
1634046470000|2021-10-12 13:47:50|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|0
1634046500000|2021-10-12 13:48:20|4222.13|4222.13|4219.66|4219.66|4222.13|4222.13|4219.66|4219.66|0
1634046520000|2021-10-12 13:48:40|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|0
1634046530000|2021-10-12 13:48:50|4219.66|4219.66|4222.13|4222.13|4222.13|4222.13|4219.66|4219.66|0
1634046550000|2021-10-12 13:49:10|4223.37|4223.37|4220.9|4220.9|4223.37|4223.37|4220.9|4220.9|0
1634046560000|2021-10-12 13:49:20|4219.66|4219.66|4219.91|4219.91|4219.91|4219.91|4219.66|4219.66|0
1634046570000|2021-10-12 13:49:30|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|0
1634046600000|2021-10-12 13:50:00|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|0
1634046630000|2021-10-12 13:50:30|4217.56|4217.56|4218.92|4218.92|4218.92|4218.92|4217.56|4217.56|0
1634046640000|2021-10-12 13:50:40|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|0
1634046660000|2021-10-12 13:51:00|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|0
1634046670000|2021-10-12 13:51:10|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1634046680000|2021-10-12 13:51:20|4220.29|4220.29|4220.55|4220.55|4220.55|4220.55|4220.29|4220.29|0
1634046690000|2021-10-12 13:51:30|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|0
1634046710000|2021-10-12 13:51:50|4221.91|4221.91|4222.08|4222.08|4222.08|4222.08|4221.91|4221.91|0
1634046720000|2021-10-12 13:52:00|4221.91|4221.91|4221.91|4221.91|4221.91|4221.91|4221.91|4221.91|0
1634046730000|2021-10-12 13:52:10|4223.15|4223.15|4223.15|4223.15|4223.15|4223.15|4223.15|4223.15|0
1634046760000|2021-10-12 13:52:40|4222.98|4222.98|4223.15|4223.15|4223.15|4223.15|4222.98|4222.98|0
1634046780000|2021-10-12 13:53:00|4223.02|4223.02|4221.78|4221.78|4223.02|4223.02|4221.78|4221.78|0
1634046790000|2021-10-12 13:53:10|4221.53|4221.53|4222.77|4222.77|4222.77|4222.77|4221.53|4221.53|0
1634046800000|2021-10-12 13:53:20|4221.53|4221.53|4219.91|4219.91|4221.53|4221.53|4219.91|4219.91|0
1634046840000|2021-10-12 13:54:00|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|0
1634046870000|2021-10-12 13:54:30|4222.39|4222.39|4221.15|4221.15|4222.39|4222.39|4221.15|4221.15|0
1634046880000|2021-10-12 13:54:40|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|0
1634046900000|2021-10-12 13:55:00|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|0
1634046920000|2021-10-12 13:55:20|4222.9|4222.9|4223.15|4223.15|4223.15|4223.15|4222.9|4222.9|0
1634046930000|2021-10-12 13:55:30|4224.39|4224.39|4223.15|4223.15|4224.39|4224.39|4223.15|4223.15|0
1634046960000|2021-10-12 13:56:00|4221.91|4221.91|4220.67|4220.67|4221.91|4221.91|4220.67|4220.67|0
1634046980000|2021-10-12 13:56:20|4220.55|4220.55|4220.55|4220.55|4220.55|4220.55|4220.55|4220.55|0
1634046990000|2021-10-12 13:56:30|4220.42|4220.42|4220.42|4220.42|4220.42|4220.42|4220.42|4220.42|0
1634047000000|2021-10-12 13:56:40|4219.18|4219.18|4217.94|4217.94|4219.18|4219.18|4217.94|4217.94|0
1634047010000|2021-10-12 13:56:50|4217.56|4217.56|4217.43|4217.43|4217.56|4217.56|4217.43|4217.43|0
1634047020000|2021-10-12 13:57:00|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|0
1634047040000|2021-10-12 13:57:20|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|0
1634047060000|2021-10-12 13:57:40|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|0
1634047070000|2021-10-12 13:57:50|4213.46|4213.46|4214.7|4214.7|4214.7|4214.7|4213.46|4213.46|0
1634047080000|2021-10-12 13:58:00|4214.57|4214.57|4215.68|4215.68|4215.81|4215.81|4214.57|4214.57|0
1634047100000|2021-10-12 13:58:20|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|0
1634047110000|2021-10-12 13:58:30|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|0
1634047120000|2021-10-12 13:58:40|4215.81|4215.81|4215.43|4215.43|4215.81|4215.81|4215.43|4215.43|0
1634047130000|2021-10-12 13:58:50|4214.19|4214.19|4214.06|4214.06|4214.19|4214.19|4214.06|4214.06|0
1634047140000|2021-10-12 13:59:00|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|0
1634047150000|2021-10-12 13:59:10|4214.32|4214.32|4214.57|4214.57|4214.57|4214.57|4214.32|4214.32|0
1634047180000|2021-10-12 13:59:40|4214.45|4214.45|4213.21|4213.21|4214.45|4214.45|4213.21|4213.21|0
1634047200000|2021-10-12 14:00:00|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|0
1634047210000|2021-10-12 14:00:10|4214.57|4214.57|4213.33|4213.33|4214.57|4214.57|4213.33|4213.33|0
1634047230000|2021-10-12 14:00:30|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|0
1634047250000|2021-10-12 14:00:50|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|0
1634047260000|2021-10-12 14:01:00|4213.46|4213.46|4213.33|4213.33|4213.46|4213.46|4213.33|4213.33|0
1634047310000|2021-10-12 14:01:50|4213.46|4213.46|4214.7|4214.7|4214.7|4214.7|4213.46|4213.46|0
1634047320000|2021-10-12 14:02:00|4214.57|4214.57|4213.21|4213.21|4214.57|4214.57|4213.21|4213.21|0
1634047330000|2021-10-12 14:02:10|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|0
1634047360000|2021-10-12 14:02:40|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|0
1634047370000|2021-10-12 14:02:50|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1634047380000|2021-10-12 14:03:00|4214.19|4214.19|4215.68|4215.68|4215.68|4215.68|4214.19|4214.19|0
1634047400000|2021-10-12 14:03:20|4214.45|4214.45|4214.32|4214.32|4214.45|4214.45|4214.32|4214.32|0
1634047430000|2021-10-12 14:03:50|4214.66|4214.66|4214.79|4214.79|4214.79|4214.79|4214.66|4214.66|0
1634047460000|2021-10-12 14:04:20|4214.91|4214.91|4214.91|4214.91|4214.91|4214.91|4214.91|4214.91|0
1634047480000|2021-10-12 14:04:40|4214.79|4214.79|4216.02|4216.02|4216.02|4216.02|4214.79|4214.79|0
1634047500000|2021-10-12 14:05:00|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|0
1634047560000|2021-10-12 14:06:00|4216.02|4216.02|4215.77|4215.77|4216.02|4216.02|4215.77|4215.77|0
1634047570000|2021-10-12 14:06:10|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1634047580000|2021-10-12 14:06:20|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|0
1634047600000|2021-10-12 14:06:40|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|0
1634047610000|2021-10-12 14:06:50|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1634047640000|2021-10-12 14:07:20|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|0
1634047660000|2021-10-12 14:07:40|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1634047680000|2021-10-12 14:08:00|4214.28|4214.28|4215.52|4215.52|4215.52|4215.52|4214.28|4214.28|0
1634047720000|2021-10-12 14:08:40|4215.26|4215.26|4215.26|4215.26|4215.26|4215.26|4215.26|4215.26|0
1634047740000|2021-10-12 14:09:00|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1634047760000|2021-10-12 14:09:20|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|0
1634047820000|2021-10-12 14:10:20|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|4213.73|0
1634047830000|2021-10-12 14:10:30|4213.47|4213.47|4214.71|4214.71|4214.71|4214.71|4213.47|4213.47|0
1634047840000|2021-10-12 14:10:40|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|0
1634047850000|2021-10-12 14:10:50|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|0
1634047860000|2021-10-12 14:11:00|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|0
1634047870000|2021-10-12 14:11:10|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|0
1634047880000|2021-10-12 14:11:20|4213.47|4213.47|4214.71|4214.71|4214.71|4214.71|4213.47|4213.47|0
1634047910000|2021-10-12 14:11:50|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|0
1634047930000|2021-10-12 14:12:10|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|4214.71|0
1634047940000|2021-10-12 14:12:20|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|0
1634047950000|2021-10-12 14:12:30|4216.08|4216.08|4216.08|4216.08|4216.21|4216.21|4216.08|4216.08|0
1634047990000|2021-10-12 14:13:10|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|0
1634048000000|2021-10-12 14:13:20|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|0
1634048050000|2021-10-12 14:14:10|4215.95|4215.95|4216.08|4216.08|4216.08|4216.08|4215.95|4215.95|0
1634048060000|2021-10-12 14:14:20|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|0
1634048110000|2021-10-12 14:15:10|4218.56|4218.56|4219.8|4219.8|4219.8|4219.8|4218.56|4218.56|0
1634048120000|2021-10-12 14:15:20|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|0
1634048140000|2021-10-12 14:15:40|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|0
1634048160000|2021-10-12 14:16:00|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|0
1634048170000|2021-10-12 14:16:10|4219.67|4219.67|4218.3|4218.3|4219.67|4219.67|4218.3|4218.3|0
1634048190000|2021-10-12 14:16:30|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|0
1634048220000|2021-10-12 14:17:00|4214.2|4214.2|4212.96|4212.96|4214.2|4214.2|4212.96|4212.96|0
1634048240000|2021-10-12 14:17:20|4212.79|4212.79|4212.67|4212.67|4212.79|4212.79|4211.43|4211.43|0
1634048250000|2021-10-12 14:17:30|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|0
1634048260000|2021-10-12 14:17:40|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|0
1634048270000|2021-10-12 14:17:50|4212.84|4212.84|4212.97|4212.97|4212.97|4212.97|4212.84|4212.84|0
1634048290000|2021-10-12 14:18:10|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|0
1634048320000|2021-10-12 14:18:40|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|0
1634048330000|2021-10-12 14:18:50|4212.58|4212.58|4213.99|4213.99|4213.99|4213.99|4212.58|4212.58|0
1634048340000|2021-10-12 14:19:00|4212.75|4212.75|4213.99|4213.99|4213.99|4213.99|4212.75|4212.75|0
1634048350000|2021-10-12 14:19:10|4212.75|4212.75|4212.88|4212.88|4212.88|4212.88|4212.75|4212.75|0
1634048360000|2021-10-12 14:19:20|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|0
1634048370000|2021-10-12 14:19:30|4212.67|4212.67|4212.79|4212.79|4212.79|4212.79|4212.67|4212.67|0
1634048380000|2021-10-12 14:19:40|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|0
1634048390000|2021-10-12 14:19:50|4212.79|4212.79|4212.67|4212.67|4212.79|4212.79|4212.67|4212.67|0
1634048410000|2021-10-12 14:20:10|4212.41|4212.41|4212.29|4212.29|4212.41|4212.41|4212.29|4212.29|0
1634048420000|2021-10-12 14:20:20|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|0
1634048440000|2021-10-12 14:20:40|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|0
1634048480000|2021-10-12 14:21:20|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|0
1634048520000|2021-10-12 14:22:00|4212.37|4212.37|4217.5|4217.5|4217.5|4217.5|4212.37|4212.37|0
1634048530000|2021-10-12 14:22:10|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|4218.74|0
1634048600000|2021-10-12 14:23:20|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|0
1634048610000|2021-10-12 14:23:30|4218.74|4218.74|4219.98|4219.98|4219.98|4219.98|4218.74|4218.74|0
1634048630000|2021-10-12 14:23:50|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1634048670000|2021-10-12 14:24:30|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|0
1634048690000|2021-10-12 14:24:50|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|0
1634048770000|2021-10-12 14:26:10|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|0
1634048780000|2021-10-12 14:26:20|4221.43|4221.43|4221.6|4221.6|4221.6|4221.6|4221.43|4221.43|0
1634048800000|2021-10-12 14:26:40|4221.68|4221.68|4221.77|4221.77|4221.77|4221.77|4221.68|4221.68|0
1634048830000|2021-10-12 14:27:10|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|0
1634048850000|2021-10-12 14:27:30|4221.85|4221.85|4221.72|4221.72|4221.85|4221.85|4221.72|4221.72|0
1634048860000|2021-10-12 14:27:40|4222.96|4222.96|4222.83|4222.83|4222.96|4222.96|4222.83|4222.83|0
1634048870000|2021-10-12 14:27:50|4222.71|4222.71|4224.07|4224.07|4224.07|4224.07|4222.71|4222.71|0
1634048900000|2021-10-12 14:28:20|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1634048950000|2021-10-12 14:29:10|4222.71|4222.71|4222.58|4222.58|4222.71|4222.71|4222.58|4222.58|0
1634048960000|2021-10-12 14:29:20|4222.75|4222.75|4222.88|4222.88|4222.88|4222.88|4222.58|4222.58|0
1634048970000|2021-10-12 14:29:30|4224.12|4224.12|4222.88|4222.88|4224.12|4224.12|4222.88|4222.88|0
1634048990000|2021-10-12 14:29:50|4222.75|4222.75|4222.88|4222.88|4222.88|4222.88|4222.75|4222.75|0
1634049010000|2021-10-12 14:30:10|4222.71|4222.71|4222.58|4222.58|4222.71|4222.71|4222.58|4222.58|0
1634049040000|2021-10-12 14:30:40|4221.34|4221.34|4220.1|4220.1|4221.34|4221.34|4220.1|4220.1|0
1634049100000|2021-10-12 14:31:40|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|0
1634049120000|2021-10-12 14:32:00|4218.74|4218.74|4218.82|4218.82|4218.82|4218.82|4218.74|4218.74|0
1634049130000|2021-10-12 14:32:10|4218.95|4218.95|4218.95|4218.95|4218.95|4218.95|4218.95|4218.95|0
1634049160000|2021-10-12 14:32:40|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|0
1634049180000|2021-10-12 14:33:00|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|0
1634049190000|2021-10-12 14:33:10|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|0
1634049270000|2021-10-12 14:34:30|4219.12|4219.12|4219.12|4219.12|4219.12|4219.12|4219.12|4219.12|0
1634049330000|2021-10-12 14:35:30|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|0
1634049340000|2021-10-12 14:35:40|4219.12|4219.12|4219.12|4219.12|4219.12|4219.12|4219.12|4219.12|0
1634049360000|2021-10-12 14:36:00|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|0
1634049390000|2021-10-12 14:36:30|4218.01|4218.01|4218.26|4218.26|4218.26|4218.26|4218.01|4218.01|0
1634049410000|2021-10-12 14:36:50|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|0
1634049440000|2021-10-12 14:37:20|4219.37|4219.37|4219.24|4219.24|4219.37|4219.37|4219.24|4219.24|0
1634049470000|2021-10-12 14:37:50|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|0
1634049480000|2021-10-12 14:38:00|4221.72|4221.72|4219.24|4219.24|4221.72|4221.72|4219.24|4219.24|0
1634049510000|2021-10-12 14:38:30|4219.37|4219.37|4219.5|4219.5|4219.5|4219.5|4219.37|4219.37|0
1634049520000|2021-10-12 14:38:40|4218.26|4218.26|4217.02|4217.02|4218.26|4218.26|4217.02|4217.02|0
1634049570000|2021-10-12 14:39:30|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|0
1634049580000|2021-10-12 14:39:40|4218.13|4218.13|4218.26|4218.26|4218.26|4218.26|4218.13|4218.13|0
1634049600000|2021-10-12 14:40:00|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|0
1634049670000|2021-10-12 14:41:10|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|0
1634049700000|2021-10-12 14:41:40|4218.39|4218.39|4218.26|4218.26|4218.39|4218.39|4218.26|4218.26|0
1634049730000|2021-10-12 14:42:10|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4218.26|4218.26|0
1634049740000|2021-10-12 14:42:20|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|0
1634049850000|2021-10-12 14:44:10|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|0
1634049870000|2021-10-12 14:44:30|4218.26|4218.26|4218.39|4218.39|4218.39|4218.39|4218.26|4218.26|0
1634049880000|2021-10-12 14:44:40|4218.56|4218.56|4218.39|4218.39|4218.56|4218.56|4218.39|4218.39|0
1634049890000|2021-10-12 14:44:50|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.39|4218.39|0
1634049930000|2021-10-12 14:45:30|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1634049990000|2021-10-12 14:46:30|4218.9|4218.9|4219.07|4219.07|4219.07|4219.07|4218.73|4218.73|0
1634050030000|2021-10-12 14:47:10|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|0
1634050040000|2021-10-12 14:47:20|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1634050060000|2021-10-12 14:47:40|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|0
1634050080000|2021-10-12 14:48:00|4216.89|4216.89|4218.13|4218.13|4218.13|4218.13|4216.89|4216.89|0
1634050110000|2021-10-12 14:48:30|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|0
1634050120000|2021-10-12 14:48:40|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4216.89|4216.89|0
1634050200000|2021-10-12 14:50:00|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|0
1634050250000|2021-10-12 14:50:50|4214.54|4214.54|4214.54|4214.54|4214.54|4214.54|4214.54|4214.54|0
1634050350000|2021-10-12 14:52:30|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|0
1634050370000|2021-10-12 14:52:50|4213.18|4213.18|4213.05|4213.05|4213.18|4213.18|4213.05|4213.05|0
1634050380000|2021-10-12 14:53:00|4212.92|4212.92|4212.92|4212.92|4212.92|4212.92|4212.92|4212.92|0
1634050390000|2021-10-12 14:53:10|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|0
1634050400000|2021-10-12 14:53:20|4212.54|4212.54|4212.54|4212.54|4212.54|4212.54|4212.54|4212.54|0
1634050440000|2021-10-12 14:54:00|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|0
1634050510000|2021-10-12 14:55:10|4211.05|4211.05|4209.81|4209.81|4211.05|4211.05|4209.81|4209.81|0
1634050570000|2021-10-12 14:56:10|4210.06|4210.06|4211.43|4211.43|4211.43|4211.43|4210.06|4210.06|0
1634050630000|2021-10-12 14:57:10|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|0
1634050670000|2021-10-12 14:57:50|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|0
1634050690000|2021-10-12 14:58:10|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|0
1634050750000|2021-10-12 14:59:10|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|4212.97|0
1634050780000|2021-10-12 14:59:40|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|0
1634050790000|2021-10-12 14:59:50|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1634050800000|2021-10-12 15:00:00|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|0
1634050810000|2021-10-12 15:00:10|4213.91|4213.91|4214.04|4214.04|4214.04|4214.04|4213.91|4213.91|0
1634050820000|2021-10-12 15:00:20|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1634050830000|2021-10-12 15:00:30|4214.42|4214.42|4214.42|4214.42|4214.42|4214.42|4214.42|4214.42|0
1634050850000|2021-10-12 15:00:50|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1634050880000|2021-10-12 15:01:20|4217.15|4217.15|4216.8|4216.8|4217.15|4217.15|4216.8|4216.8|0
1634050900000|2021-10-12 15:01:40|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|0
1634050920000|2021-10-12 15:02:00|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|0
1634050930000|2021-10-12 15:02:10|4219.46|4219.46|4219.58|4219.58|4219.58|4219.58|4219.46|4219.46|0
1634050940000|2021-10-12 15:02:20|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|0
1634050970000|2021-10-12 15:02:50|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|0
1634051010000|2021-10-12 15:03:30|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|4219.41|0
1634051040000|2021-10-12 15:04:00|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|0
1634051050000|2021-10-12 15:04:10|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|0
1634051130000|2021-10-12 15:05:30|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|0
1634051160000|2021-10-12 15:06:00|4218|4218|4218|4218|4218|4218|4218|4218|0
1634051180000|2021-10-12 15:06:20|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|0
1634051200000|2021-10-12 15:06:40|4218|4218|4218|4218|4218|4218|4218|4218|0
1634051230000|2021-10-12 15:07:10|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|0
1634051240000|2021-10-12 15:07:20|4219.37|4219.37|4219.62|4219.62|4219.62|4219.62|4219.37|4219.37|0
1634051350000|2021-10-12 15:09:10|4219.87|4219.87|4219.87|4219.87|4219.87|4219.87|4219.87|4219.87|0
1634051370000|2021-10-12 15:09:30|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|0
1634051380000|2021-10-12 15:09:40|4221.28|4221.28|4223.76|4223.76|4223.76|4223.76|4221.28|4221.28|0
1634051400000|2021-10-12 15:10:00|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1634051410000|2021-10-12 15:10:10|4223.51|4223.51|4224.75|4224.75|4224.75|4224.75|4223.51|4223.51|0
1634051420000|2021-10-12 15:10:20|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|0
1634051440000|2021-10-12 15:10:40|4223.68|4223.68|4223.55|4223.55|4223.68|4223.68|4223.55|4223.55|0
1634051480000|2021-10-12 15:11:20|4224.79|4224.79|4223.55|4223.55|4224.79|4224.79|4223.55|4223.55|0
1634051490000|2021-10-12 15:11:30|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|0
1634051500000|2021-10-12 15:11:40|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1634051520000|2021-10-12 15:12:00|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|0
1634051550000|2021-10-12 15:12:30|4224.66|4224.66|4223.42|4223.42|4224.66|4224.66|4223.42|4223.42|0
1634051560000|2021-10-12 15:12:40|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1634051570000|2021-10-12 15:12:50|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|4223.42|0
1634051640000|2021-10-12 15:14:00|4223.68|4223.68|4223.42|4223.42|4223.68|4223.68|4223.42|4223.42|0
1634051680000|2021-10-12 15:14:40|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1634051700000|2021-10-12 15:15:00|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|0
1634051710000|2021-10-12 15:15:10|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|0
1634051720000|2021-10-12 15:15:20|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|0
1634051760000|2021-10-12 15:16:00|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1634051770000|2021-10-12 15:16:10|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|0
1634051800000|2021-10-12 15:16:40|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|0
1634051830000|2021-10-12 15:17:10|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|0
1634051870000|2021-10-12 15:17:50|4224.87|4224.87|4226.24|4226.24|4226.24|4226.24|4224.87|4224.87|0
1634051950000|2021-10-12 15:19:10|4225|4225|4225|4225|4225|4225|4225|4225|0
1634052000000|2021-10-12 15:20:00|4224.87|4224.87|4224.58|4224.58|4224.87|4224.87|4224.58|4224.58|0
1634052010000|2021-10-12 15:20:10|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|0
1634052020000|2021-10-12 15:20:20|4224.58|4224.58|4224.83|4224.83|4224.83|4224.83|4224.58|4224.58|0
1634052050000|2021-10-12 15:20:50|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|0
1634052090000|2021-10-12 15:21:30|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1634052120000|2021-10-12 15:22:00|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|0
1634052170000|2021-10-12 15:22:50|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|0
1634052190000|2021-10-12 15:23:10|4227.14|4227.14|4225.9|4225.9|4227.14|4227.14|4225.9|4225.9|0
1634052240000|2021-10-12 15:24:00|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|0
1634052280000|2021-10-12 15:24:40|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|0
1634052290000|2021-10-12 15:24:50|4227.18|4227.18|4227.18|4227.18|4227.18|4227.18|4227.18|4227.18|0
1634052370000|2021-10-12 15:26:10|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|0
1634052380000|2021-10-12 15:26:20|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1634052390000|2021-10-12 15:26:30|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|0
1634052410000|2021-10-12 15:26:50|4226.41|4226.41|4226.67|4226.67|4226.67|4226.67|4226.41|4226.41|0
1634052500000|2021-10-12 15:28:20|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1634052510000|2021-10-12 15:28:30|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|0
1634052530000|2021-10-12 15:28:50|4228.97|4228.97|4228.8|4228.8|4228.97|4228.97|4228.8|4228.8|0
1634052540000|2021-10-12 15:29:00|4228.93|4228.93|4227.82|4227.82|4229.05|4229.05|4227.82|4227.82|0
1634052560000|2021-10-12 15:29:20|4227.69|4227.69|4227.56|4227.56|4227.69|4227.69|4227.56|4227.56|0
1634052570000|2021-10-12 15:29:30|4228.8|4228.8|4226.45|4226.45|4228.93|4228.93|4226.45|4226.45|0
1634052580000|2021-10-12 15:29:40|4226.28|4226.28|4226.37|4226.37|4226.37|4226.37|4226.02|4226.02|0
1634052590000|2021-10-12 15:29:50|4226.71|4226.71|4227.4|4227.4|4227.4|4227.4|4226.71|4226.71|0
1634109310000|2021-10-13 07:15:10|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|0
1634109320000|2021-10-13 07:15:20|4278.67|4278.67|4273.71|4273.71|4278.67|4278.67|4273.71|4273.71|0
1634109340000|2021-10-13 07:15:40|4272.47|4272.47|4266.27|4266.27|4272.47|4272.47|4266.27|4266.27|0
1634109350000|2021-10-13 07:15:50|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1634109360000|2021-10-13 07:16:00|4258.71|4258.71|4262.43|4262.43|4263.67|4263.67|4258.71|4258.71|0
1634109370000|2021-10-13 07:16:10|4261.8|4261.8|4264.02|4264.02|4264.27|4264.27|4261.8|4261.8|0
1634109400000|2021-10-13 07:16:40|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1634109420000|2021-10-13 07:17:00|4263.77|4263.77|4264.02|4264.02|4264.02|4264.02|4263.77|4263.77|0
1634109440000|2021-10-13 07:17:20|4264.4|4264.4|4263.03|4263.03|4264.4|4264.4|4263.03|4263.03|0
1634109450000|2021-10-13 07:17:30|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1634109480000|2021-10-13 07:18:00|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1634109490000|2021-10-13 07:18:10|4266.12|4266.12|4266.85|4266.85|4267.36|4267.36|4266.12|4266.12|0
1634109510000|2021-10-13 07:18:30|4265.61|4265.61|4265.06|4265.06|4266.68|4266.68|4265.06|4265.06|0
1634109520000|2021-10-13 07:18:40|4262.58|4262.58|4261.34|4261.34|4262.58|4262.58|4261.34|4261.34|0
1634109540000|2021-10-13 07:19:00|4261.59|4261.59|4261.47|4261.47|4261.59|4261.59|4261.47|4261.47|0
1634109570000|2021-10-13 07:19:30|4258.99|4258.99|4258.77|4258.77|4258.99|4258.99|4257.75|4257.75|0
1634109590000|2021-10-13 07:19:50|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1634109600000|2021-10-13 07:20:00|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|0
1634109620000|2021-10-13 07:20:20|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|0
1634109640000|2021-10-13 07:20:40|4257.27|4257.27|4256.89|4256.89|4257.27|4257.27|4256.89|4256.89|0
1634109650000|2021-10-13 07:20:50|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|0
1634109660000|2021-10-13 07:21:00|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|0
1634109710000|2021-10-13 07:21:50|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|0
1634109720000|2021-10-13 07:22:00|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1634109740000|2021-10-13 07:22:20|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|0
1634109800000|2021-10-13 07:23:20|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|0
1634109810000|2021-10-13 07:23:30|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1634109820000|2021-10-13 07:23:40|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1634109830000|2021-10-13 07:23:50|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1634109840000|2021-10-13 07:24:00|4262.78|4262.78|4263.41|4263.41|4263.41|4263.41|4262.78|4262.78|0
1634109870000|2021-10-13 07:24:30|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1634109880000|2021-10-13 07:24:40|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1634109890000|2021-10-13 07:24:50|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|0
1634109900000|2021-10-13 07:25:00|4270.97|4270.97|4271.61|4271.61|4271.61|4271.61|4270.97|4270.97|0
1634109930000|2021-10-13 07:25:30|4269.13|4269.13|4268.88|4268.88|4269.13|4269.13|4268.88|4268.88|0
1634110080000|2021-10-13 07:28:00|4269.05|4269.05|4267.81|4267.81|4270.29|4270.29|4267.81|4267.81|0
1634110090000|2021-10-13 07:28:10|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|0
1634110120000|2021-10-13 07:28:40|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1634110140000|2021-10-13 07:29:00|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1634110190000|2021-10-13 07:29:50|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1634110200000|2021-10-13 07:30:00|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|0
1634110230000|2021-10-13 07:30:30|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1634110260000|2021-10-13 07:31:00|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|0
1634110270000|2021-10-13 07:31:10|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1634110310000|2021-10-13 07:31:50|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1634110370000|2021-10-13 07:32:50|4268.28|4268.28|4267.76|4267.76|4268.28|4268.28|4267.76|4267.76|0
1634110380000|2021-10-13 07:33:00|4269|4269|4272.72|4272.72|4272.72|4272.72|4269|4269|0
1634110400000|2021-10-13 07:33:20|4272.97|4272.97|4272.84|4272.84|4272.97|4272.97|4272.84|4272.84|0
1634110410000|2021-10-13 07:33:30|4277.8|4277.8|4279.04|4279.04|4279.04|4279.04|4277.8|4277.8|0
1634110440000|2021-10-13 07:34:00|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1634110490000|2021-10-13 07:34:50|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|0
1634110500000|2021-10-13 07:35:00|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1634110520000|2021-10-13 07:35:20|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1634110550000|2021-10-13 07:35:50|4283.57|4283.57|4286.05|4286.05|4286.05|4286.05|4283.57|4283.57|0
1634110570000|2021-10-13 07:36:10|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1634110580000|2021-10-13 07:36:20|4286.91|4286.91|4284.43|4284.43|4286.91|4286.91|4284.43|4284.43|0
1634110590000|2021-10-13 07:36:30|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1634110620000|2021-10-13 07:37:00|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1634110640000|2021-10-13 07:37:20|4283.84|4283.84|4284.01|4284.01|4284.01|4284.01|4283.84|4283.84|0
1634110680000|2021-10-13 07:38:00|4281.53|4281.53|4280.16|4280.16|4281.53|4281.53|4280.16|4280.16|0
1634110710000|2021-10-13 07:38:30|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|0
1634110720000|2021-10-13 07:38:40|4280.77|4280.77|4280.94|4280.94|4280.94|4280.94|4280.77|4280.77|0
1634110730000|2021-10-13 07:38:50|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1634110760000|2021-10-13 07:39:20|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1634110790000|2021-10-13 07:39:50|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|0
1634110820000|2021-10-13 07:40:20|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|0
1634110840000|2021-10-13 07:40:40|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1634110860000|2021-10-13 07:41:00|4274.96|4274.96|4274.76|4274.76|4275.14|4275.14|4274.76|4274.76|0
1634110870000|2021-10-13 07:41:10|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|0
1634110880000|2021-10-13 07:41:20|4275.83|4275.83|4278.3|4278.3|4278.3|4278.3|4275.83|4275.83|0
1634110890000|2021-10-13 07:41:30|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1634110910000|2021-10-13 07:41:50|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1634110950000|2021-10-13 07:42:30|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1634110980000|2021-10-13 07:43:00|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1634111000000|2021-10-13 07:43:20|4278.3|4278.3|4279.67|4279.67|4279.67|4279.67|4278.3|4278.3|0
1634111010000|2021-10-13 07:43:30|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1634111050000|2021-10-13 07:44:10|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1634111070000|2021-10-13 07:44:30|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1634111140000|2021-10-13 07:45:40|4278.13|4278.13|4275.65|4275.65|4278.13|4278.13|4275.65|4275.65|0
1634111180000|2021-10-13 07:46:20|4278.13|4278.13|4279.37|4279.37|4279.37|4279.37|4278.13|4278.13|0
1634111190000|2021-10-13 07:46:30|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|4276.89|4276.89|0
1634111230000|2021-10-13 07:47:10|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|0
1634111250000|2021-10-13 07:47:30|4275.65|4275.65|4273.91|4273.91|4275.65|4275.65|4273.91|4273.91|0
1634111260000|2021-10-13 07:47:40|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1634111280000|2021-10-13 07:48:00|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|0
1634111290000|2021-10-13 07:48:10|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|0
1634111300000|2021-10-13 07:48:20|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1634111320000|2021-10-13 07:48:40|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1634111400000|2021-10-13 07:50:00|4281.72|4281.72|4280.48|4280.48|4281.72|4281.72|4280.48|4280.48|0
1634111420000|2021-10-13 07:50:20|4278|4278|4279.24|4279.24|4279.24|4279.24|4278|4278|0
1634111470000|2021-10-13 07:51:10|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1634111520000|2021-10-13 07:52:00|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1634111550000|2021-10-13 07:52:30|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1634111560000|2021-10-13 07:52:40|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1634111610000|2021-10-13 07:53:30|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1634111670000|2021-10-13 07:54:30|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1634111700000|2021-10-13 07:55:00|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|0
1634111710000|2021-10-13 07:55:10|4280.13|4280.13|4285.09|4285.09|4285.09|4285.09|4280.13|4280.13|0
1634111720000|2021-10-13 07:55:20|4284.96|4284.96|4282.48|4282.48|4284.96|4284.96|4282.48|4282.48|0
1634111730000|2021-10-13 07:55:30|4281.24|4281.24|4280.99|4280.99|4281.24|4281.24|4280.99|4280.99|0
1634111740000|2021-10-13 07:55:40|4279.75|4279.75|4277.27|4277.27|4279.75|4279.75|4277.27|4277.27|0
1634111760000|2021-10-13 07:56:00|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1634111770000|2021-10-13 07:56:10|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1634111820000|2021-10-13 07:57:00|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|0
1634111840000|2021-10-13 07:57:20|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1634111880000|2021-10-13 07:58:00|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1634111890000|2021-10-13 07:58:10|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1634111900000|2021-10-13 07:58:20|4265.74|4265.74|4266.98|4266.98|4266.98|4266.98|4265.74|4265.74|0
1634111910000|2021-10-13 07:58:30|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1634111960000|2021-10-13 07:59:20|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1634111970000|2021-10-13 07:59:30|4267.45|4267.45|4266.93|4266.93|4267.45|4267.45|4266.93|4266.93|0
1634111980000|2021-10-13 07:59:40|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1634112000000|2021-10-13 08:00:00|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|0
1634112050000|2021-10-13 08:00:50|4270.65|4270.65|4273.51|4273.51|4273.51|4273.51|4270.65|4270.65|0
1634112060000|2021-10-13 08:01:00|4273.38|4273.38|4273.25|4273.25|4273.38|4273.38|4273.25|4273.25|0
1634112070000|2021-10-13 08:01:10|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|0
1634112140000|2021-10-13 08:02:20|4274.37|4274.37|4275.61|4275.61|4275.61|4275.61|4274.37|4274.37|0
1634112150000|2021-10-13 08:02:30|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1634112170000|2021-10-13 08:02:50|4277.35|4277.35|4277.35|4277.35|4277.35|4277.35|4277.35|4277.35|0
1634112180000|2021-10-13 08:03:00|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|0
1634112230000|2021-10-13 08:03:50|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1634112240000|2021-10-13 08:04:00|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|0
1634112250000|2021-10-13 08:04:10|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1634112300000|2021-10-13 08:05:00|4275.48|4275.48|4275.73|4275.73|4275.73|4275.73|4275.48|4275.48|0
1634112320000|2021-10-13 08:05:20|4275.86|4275.86|4276.62|4276.62|4276.62|4276.62|4275.86|4275.86|0
1634112350000|2021-10-13 08:05:50|4274.14|4274.14|4274.02|4274.02|4274.14|4274.14|4273.76|4273.76|0
1634112360000|2021-10-13 08:06:00|4272.78|4272.78|4274.02|4274.02|4274.02|4274.02|4272.78|4272.78|0
1634112380000|2021-10-13 08:06:20|4273.85|4273.85|4273.68|4273.68|4273.85|4273.85|4273.68|4273.68|0
1634112390000|2021-10-13 08:06:30|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|0
1634112410000|2021-10-13 08:06:50|4274.75|4274.75|4275.86|4275.86|4275.86|4275.86|4273.38|4273.38|0
1634112420000|2021-10-13 08:07:00|4275.73|4275.73|4274.24|4274.24|4275.73|4275.73|4274.24|4274.24|0
1634112450000|2021-10-13 08:07:30|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1634112480000|2021-10-13 08:08:00|4272.74|4272.74|4271.76|4271.76|4272.74|4272.74|4270.27|4270.27|0
1634112510000|2021-10-13 08:08:30|4271.38|4271.38|4271.25|4271.25|4271.38|4271.38|4271.25|4271.25|0
1634112600000|2021-10-13 08:10:00|4271.76|4271.76|4273|4273|4273|4273|4271.76|4271.76|0
1634112620000|2021-10-13 08:10:20|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|0
1634112710000|2021-10-13 08:11:50|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|0
1634112770000|2021-10-13 08:12:50|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|0
1634112830000|2021-10-13 08:13:50|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1634112840000|2021-10-13 08:14:00|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1634112850000|2021-10-13 08:14:10|4277.22|4277.22|4278.46|4278.46|4278.46|4278.46|4277.22|4277.22|0
1634112870000|2021-10-13 08:14:30|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1634112880000|2021-10-13 08:14:40|4278.97|4278.97|4279.22|4279.22|4279.22|4279.22|4278.97|4278.97|0
1634112900000|2021-10-13 08:15:00|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|0
1634112960000|2021-10-13 08:16:00|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|0
1634112970000|2021-10-13 08:16:10|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1634112980000|2021-10-13 08:16:20|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1634112990000|2021-10-13 08:16:30|4284.18|4284.18|4284.31|4284.31|4284.31|4284.31|4284.18|4284.18|0
1634113000000|2021-10-13 08:16:40|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1634113010000|2021-10-13 08:16:50|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1634113030000|2021-10-13 08:17:10|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1634113050000|2021-10-13 08:17:30|4283.93|4283.93|4285.29|4285.29|4285.29|4285.29|4283.93|4283.93|0
1634113080000|2021-10-13 08:18:00|4286.53|4286.53|4286.41|4286.41|4286.53|4286.53|4286.41|4286.41|0
1634113090000|2021-10-13 08:18:10|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1634113100000|2021-10-13 08:18:20|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1634113120000|2021-10-13 08:18:40|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1634113130000|2021-10-13 08:18:50|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|0
1634113150000|2021-10-13 08:19:10|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|0
1634113170000|2021-10-13 08:19:30|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1634113180000|2021-10-13 08:19:40|4288.28|4288.28|4289.39|4289.39|4289.39|4289.39|4288.28|4288.28|0
1634113190000|2021-10-13 08:19:50|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1634113230000|2021-10-13 08:20:30|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|0
1634113240000|2021-10-13 08:20:40|4284.44|4284.44|4284.56|4284.56|4284.56|4284.56|4284.44|4284.44|0
1634113300000|2021-10-13 08:21:40|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1634113320000|2021-10-13 08:22:00|4289.39|4289.39|4291.01|4291.01|4291.01|4291.01|4289.39|4289.39|0
1634113330000|2021-10-13 08:22:10|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1634113410000|2021-10-13 08:23:30|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1634113420000|2021-10-13 08:23:40|4287.42|4287.42|4287.29|4287.29|4287.42|4287.42|4287.29|4287.29|0
1634113440000|2021-10-13 08:24:00|4287.42|4287.42|4292.38|4292.38|4292.38|4292.38|4287.42|4287.42|0
1634113460000|2021-10-13 08:24:20|4292.63|4292.63|4293.87|4293.87|4293.87|4293.87|4292.63|4292.63|0
1634113500000|2021-10-13 08:25:00|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4295.11|4295.11|0
1634113520000|2021-10-13 08:25:20|4295.11|4295.11|4292.63|4292.63|4296.35|4296.35|4292.63|4292.63|0
1634113550000|2021-10-13 08:25:50|4297.59|4297.59|4295.24|4295.24|4297.59|4297.59|4295.11|4295.11|0
1634113570000|2021-10-13 08:26:10|4298.95|4298.95|4300.19|4300.19|4300.19|4300.19|4298.95|4298.95|0
1634113600000|2021-10-13 08:26:40|4298.95|4298.95|4300.19|4300.19|4300.19|4300.19|4298.95|4298.95|0
1634113620000|2021-10-13 08:27:00|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1634113650000|2021-10-13 08:27:30|4303.91|4303.91|4301.43|4301.43|4303.91|4303.91|4301.43|4301.43|0
1634113660000|2021-10-13 08:27:40|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1634113690000|2021-10-13 08:28:10|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1634113740000|2021-10-13 08:29:00|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1634113760000|2021-10-13 08:29:20|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1634113800000|2021-10-13 08:30:00|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1634113850000|2021-10-13 08:30:50|4301.43|4301.43|4303.91|4303.91|4303.91|4303.91|4301.43|4301.43|0
1634113870000|2021-10-13 08:31:10|4303.78|4303.78|4303.66|4303.66|4303.78|4303.78|4303.66|4303.66|0
1634113910000|2021-10-13 08:31:50|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1634113970000|2021-10-13 08:32:50|4305.02|4305.02|4305.28|4305.28|4305.28|4305.28|4305.02|4305.02|0
1634113980000|2021-10-13 08:33:00|4305.4|4305.4|4309.25|4309.25|4312.84|4312.84|4305.4|4305.4|0
1634114030000|2021-10-13 08:33:50|4308.01|4308.01|4310.49|4310.49|4310.49|4310.49|4308.01|4308.01|0
1634114040000|2021-10-13 08:34:00|4311.73|4311.73|4312.97|4312.97|4312.97|4312.97|4311.73|4311.73|0
1634114050000|2021-10-13 08:34:10|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1634114070000|2021-10-13 08:34:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1634114080000|2021-10-13 08:34:40|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1634114120000|2021-10-13 08:35:20|4314.71|4314.71|4318.08|4318.08|4318.08|4318.08|4314.71|4314.71|0
1634114130000|2021-10-13 08:35:30|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1634114170000|2021-10-13 08:36:10|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1634114180000|2021-10-13 08:36:20|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1634114240000|2021-10-13 08:37:20|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1634114250000|2021-10-13 08:37:30|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|0
1634114270000|2021-10-13 08:37:50|4318.21|4318.21|4318.34|4318.34|4318.34|4318.34|4318.21|4318.21|0
1634114310000|2021-10-13 08:38:30|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1634114320000|2021-10-13 08:38:40|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1634114350000|2021-10-13 08:39:10|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1634114360000|2021-10-13 08:39:20|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1634114370000|2021-10-13 08:39:30|4319.32|4319.32|4317.96|4317.96|4320.56|4320.56|4317.96|4317.96|0
1634114390000|2021-10-13 08:39:50|4318.82|4318.82|4318.99|4318.99|4318.99|4318.99|4318.82|4318.82|0
1634114400000|2021-10-13 08:40:00|4317.75|4317.75|4317.62|4317.62|4317.75|4317.75|4317.62|4317.62|0
1634114430000|2021-10-13 08:40:30|4317.88|4317.88|4319.12|4319.12|4319.12|4319.12|4317.88|4317.88|0
1634114450000|2021-10-13 08:40:50|4319.24|4319.24|4319.5|4319.5|4319.5|4319.5|4319.24|4319.24|0
1634114460000|2021-10-13 08:41:00|4319.24|4319.24|4316.89|4316.89|4319.24|4319.24|4316.76|4316.76|0
1634114470000|2021-10-13 08:41:10|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1634114490000|2021-10-13 08:41:30|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|0
1634114500000|2021-10-13 08:41:40|4319.88|4319.88|4320.13|4320.13|4320.13|4320.13|4318.64|4318.64|0
1634114510000|2021-10-13 08:41:50|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1634114520000|2021-10-13 08:42:00|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1634114530000|2021-10-13 08:42:10|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1634114540000|2021-10-13 08:42:20|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1634114580000|2021-10-13 08:43:00|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1634114590000|2021-10-13 08:43:10|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1634114600000|2021-10-13 08:43:20|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1634114650000|2021-10-13 08:44:10|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1634114660000|2021-10-13 08:44:20|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|0
1634114690000|2021-10-13 08:44:50|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1634114710000|2021-10-13 08:45:10|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1634114760000|2021-10-13 08:46:00|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1634114770000|2021-10-13 08:46:10|4326.45|4326.45|4330.16|4330.16|4330.16|4330.16|4326.45|4326.45|0
1634114780000|2021-10-13 08:46:20|4330.67|4330.67|4330.54|4330.54|4330.67|4330.67|4330.54|4330.54|0
1634114790000|2021-10-13 08:46:30|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1634114800000|2021-10-13 08:46:40|4331.66|4331.66|4329.18|4329.18|4331.66|4331.66|4329.18|4329.18|0
1634114850000|2021-10-13 08:47:30|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|0
1634114860000|2021-10-13 08:47:40|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1634114870000|2021-10-13 08:47:50|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1634114880000|2021-10-13 08:48:00|4329.31|4329.31|4329.05|4329.05|4329.31|4329.31|4329.05|4329.05|0
1634114910000|2021-10-13 08:48:30|4329.18|4329.18|4330.42|4330.42|4330.42|4330.42|4329.18|4329.18|0
1634114930000|2021-10-13 08:48:50|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|0
1634114940000|2021-10-13 08:49:00|4330.97|4330.97|4331.22|4331.22|4331.22|4331.22|4330.97|4330.97|0
1634114950000|2021-10-13 08:49:10|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1634114960000|2021-10-13 08:49:20|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1634114980000|2021-10-13 08:49:40|4331.98|4331.98|4332.37|4332.37|4332.37|4332.37|4331.98|4331.98|0
1634115010000|2021-10-13 08:50:10|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1634115020000|2021-10-13 08:50:20|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|0
1634115030000|2021-10-13 08:50:30|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4333.99|4333.99|0
1634115040000|2021-10-13 08:50:40|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1634115050000|2021-10-13 08:50:50|4334.49|4334.49|4334.11|4334.11|4334.49|4334.49|4334.11|4334.11|0
1634115060000|2021-10-13 08:51:00|4334.37|4334.37|4334.24|4334.24|4334.37|4334.37|4334.24|4334.24|0
1634115070000|2021-10-13 08:51:10|4335.48|4335.48|4335.86|4335.86|4335.86|4335.86|4335.48|4335.48|0
1634115090000|2021-10-13 08:51:30|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1634115100000|2021-10-13 08:51:40|4338.34|4338.34|4338.47|4338.47|4338.47|4338.47|4338.08|4338.08|0
1634115110000|2021-10-13 08:51:50|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1634115120000|2021-10-13 08:52:00|4338.59|4338.59|4338.72|4338.72|4338.72|4338.72|4338.59|4338.59|0
1634115130000|2021-10-13 08:52:10|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|0
1634115140000|2021-10-13 08:52:20|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1634115170000|2021-10-13 08:52:50|4339.48|4339.48|4339.74|4339.74|4339.74|4339.74|4339.48|4339.48|0
1634115180000|2021-10-13 08:53:00|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1634115190000|2021-10-13 08:53:10|4338.24|4338.24|4338.5|4338.5|4338.5|4338.5|4338.24|4338.24|0
1634115200000|2021-10-13 08:53:20|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|0
1634115210000|2021-10-13 08:53:30|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|0
1634115220000|2021-10-13 08:53:40|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1634115240000|2021-10-13 08:54:00|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|0
1634115250000|2021-10-13 08:54:10|4339.74|4339.74|4339.99|4339.99|4339.99|4339.99|4339.74|4339.74|0
1634115260000|2021-10-13 08:54:20|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1634115290000|2021-10-13 08:54:50|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1634115310000|2021-10-13 08:55:10|4340.24|4340.24|4341.86|4341.86|4341.86|4341.86|4340.24|4340.24|0
1634115320000|2021-10-13 08:55:20|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1634115330000|2021-10-13 08:55:30|4342.16|4342.16|4342.54|4342.54|4342.54|4342.54|4342.16|4342.16|0
1634115340000|2021-10-13 08:55:40|4342.92|4342.92|4343.05|4343.05|4343.56|4343.56|4342.92|4342.92|0
1634115350000|2021-10-13 08:55:50|4342.92|4342.92|4343.18|4343.18|4343.18|4343.18|4342.92|4342.92|0
1634115360000|2021-10-13 08:56:00|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|0
1634115370000|2021-10-13 08:56:10|4343.43|4343.43|4344.45|4344.45|4344.45|4344.45|4343.43|4343.43|0
1634115390000|2021-10-13 08:56:30|4343.21|4343.21|4344.45|4344.45|4344.45|4344.45|4343.21|4343.21|0
1634115400000|2021-10-13 08:56:40|4344.32|4344.32|4343.21|4343.21|4344.32|4344.32|4342.7|4342.7|0
1634115410000|2021-10-13 08:56:50|4343.46|4343.46|4344.35|4344.35|4344.35|4344.35|4343.46|4343.46|0
1634115420000|2021-10-13 08:57:00|4344.1|4344.1|4344.48|4344.48|4344.48|4344.48|4343.97|4343.97|0
1634115430000|2021-10-13 08:57:10|4344.35|4344.35|4344.83|4344.83|4345.84|4345.84|4344.35|4344.35|0
1634115440000|2021-10-13 08:57:20|4343.59|4343.59|4342.44|4342.44|4343.59|4343.59|4342.44|4342.44|0
1634115450000|2021-10-13 08:57:30|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1634115460000|2021-10-13 08:57:40|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|0
1634115470000|2021-10-13 08:57:50|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|0
1634115500000|2021-10-13 08:58:20|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|0
1634115540000|2021-10-13 08:59:00|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1634115550000|2021-10-13 08:59:10|4341.21|4341.21|4341.33|4341.33|4341.33|4341.33|4341.21|4341.21|0
1634115560000|2021-10-13 08:59:20|4342.57|4342.57|4344.92|4344.92|4344.92|4344.92|4342.57|4342.57|0
1634115570000|2021-10-13 08:59:30|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1634115580000|2021-10-13 08:59:40|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|0
1634115590000|2021-10-13 08:59:50|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1634115600000|2021-10-13 09:00:00|4346.04|4346.04|4346.72|4346.72|4346.72|4346.72|4346.04|4346.04|0
1634115640000|2021-10-13 09:00:40|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1634115680000|2021-10-13 09:01:20|4347.1|4347.1|4346.98|4346.98|4347.1|4347.1|4346.98|4346.98|0
1634115690000|2021-10-13 09:01:30|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1634115700000|2021-10-13 09:01:40|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|0
1634115710000|2021-10-13 09:01:50|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|0
1634115720000|2021-10-13 09:02:00|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|0
1634115740000|2021-10-13 09:02:20|4350.18|4350.18|4351.42|4351.42|4351.42|4351.42|4350.18|4350.18|0
1634115750000|2021-10-13 09:02:30|4351.16|4351.16|4353.64|4353.64|4353.64|4353.64|4351.16|4351.16|0
1634115760000|2021-10-13 09:02:40|4352.4|4352.4|4356.12|4356.12|4356.12|4356.12|4352.4|4352.4|0
1634115780000|2021-10-13 09:03:00|4355.99|4355.99|4355.87|4355.87|4355.99|4355.99|4355.87|4355.87|0
1634115790000|2021-10-13 09:03:10|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1634115820000|2021-10-13 09:03:40|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|0
1634115850000|2021-10-13 09:04:10|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1634115870000|2021-10-13 09:04:30|4354.6|4354.6|4354.47|4354.47|4354.6|4354.6|4354.47|4354.47|0
1634115880000|2021-10-13 09:04:40|4353.23|4353.23|4352.98|4352.98|4353.23|4353.23|4352.98|4352.98|0
1634115890000|2021-10-13 09:04:50|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1634115900000|2021-10-13 09:05:00|4351.1|4351.1|4343.41|4343.41|4351.1|4351.1|4343.41|4343.41|0
1634115910000|2021-10-13 09:05:10|4343.03|4343.03|4337.09|4337.09|4343.29|4343.29|4337.09|4337.09|0
1634115920000|2021-10-13 09:05:20|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1634115930000|2021-10-13 09:05:30|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|0
1634115940000|2021-10-13 09:05:40|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1634115960000|2021-10-13 09:06:00|4337.95|4337.95|4334.23|4334.23|4337.95|4337.95|4334.23|4334.23|0
1634115970000|2021-10-13 09:06:10|4333.34|4333.34|4333.21|4333.21|4333.34|4333.34|4333.09|4333.09|0
1634115980000|2021-10-13 09:06:20|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|0
1634115990000|2021-10-13 09:06:30|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|0
1634116020000|2021-10-13 09:07:00|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1634116030000|2021-10-13 09:07:10|4332.23|4332.23|4330.99|4330.99|4332.23|4332.23|4330.99|4330.99|0
1634116040000|2021-10-13 09:07:20|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1634116060000|2021-10-13 09:07:40|4330.99|4330.99|4331.12|4331.12|4331.12|4331.12|4330.99|4330.99|0
1634116070000|2021-10-13 09:07:50|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1634116080000|2021-10-13 09:08:00|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1634116110000|2021-10-13 09:08:30|4329.88|4329.88|4330.26|4330.26|4330.26|4330.26|4329.88|4329.88|0
1634116130000|2021-10-13 09:08:50|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1634116140000|2021-10-13 09:09:00|4331.88|4331.88|4331.5|4331.5|4331.88|4331.88|4331.5|4331.5|0
1634116170000|2021-10-13 09:09:30|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1634116190000|2021-10-13 09:09:50|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1634116210000|2021-10-13 09:10:10|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1634116270000|2021-10-13 09:11:10|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1634116280000|2021-10-13 09:11:20|4334.74|4334.74|4337.22|4337.22|4337.22|4337.22|4334.74|4334.74|0
1634116300000|2021-10-13 09:11:40|4336.96|4336.96|4338.2|4338.2|4338.2|4338.2|4336.96|4336.96|0
1634116340000|2021-10-13 09:12:20|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1634116350000|2021-10-13 09:12:30|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1634116360000|2021-10-13 09:12:40|4337.82|4337.82|4339.06|4339.06|4339.06|4339.06|4337.82|4337.82|0
1634116380000|2021-10-13 09:13:00|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1634116390000|2021-10-13 09:13:10|4339.06|4339.06|4338.93|4338.93|4339.06|4339.06|4338.93|4338.93|0
1634116450000|2021-10-13 09:14:10|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|0
1634116490000|2021-10-13 09:14:50|4338.93|4338.93|4337.44|4337.44|4338.93|4338.93|4337.44|4337.44|0
1634116530000|2021-10-13 09:15:30|4337.69|4337.69|4338.93|4338.93|4338.93|4338.93|4337.69|4337.69|0
1634116540000|2021-10-13 09:15:40|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1634116550000|2021-10-13 09:15:50|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1634116570000|2021-10-13 09:16:10|4342.35|4342.35|4342.35|4342.35|4342.61|4342.61|4342.35|4342.35|0
1634116580000|2021-10-13 09:16:20|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1634116590000|2021-10-13 09:16:30|4343.29|4343.29|4343.64|4343.64|4343.64|4343.64|4343.29|4343.29|0
1634116660000|2021-10-13 09:17:40|4342.4|4342.4|4341.16|4341.16|4342.4|4342.4|4341.16|4341.16|0
1634116730000|2021-10-13 09:18:50|4341.41|4341.41|4341.92|4341.92|4341.92|4341.92|4341.41|4341.41|0
1634116760000|2021-10-13 09:19:20|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|0
1634116770000|2021-10-13 09:19:30|4342.68|4342.68|4342.93|4342.93|4342.93|4342.93|4342.68|4342.68|0
1634116790000|2021-10-13 09:19:50|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1634116800000|2021-10-13 09:20:00|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|4339.95|4339.95|0
1634116820000|2021-10-13 09:20:20|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1634116850000|2021-10-13 09:20:50|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1634116860000|2021-10-13 09:21:00|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1634116880000|2021-10-13 09:21:20|4341.7|4341.7|4340.46|4340.46|4341.7|4341.7|4340.46|4340.46|0
1634116900000|2021-10-13 09:21:40|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1634116930000|2021-10-13 09:22:10|4341.82|4341.82|4341.82|4341.82|4342.08|4342.08|4341.82|4341.82|0
1634116980000|2021-10-13 09:23:00|4343.06|4343.06|4343.7|4343.7|4343.7|4343.7|4343.06|4343.06|0
1634116990000|2021-10-13 09:23:10|4344.21|4344.21|4344.08|4344.08|4344.21|4344.21|4344.08|4344.08|0
1634117010000|2021-10-13 09:23:30|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|0
1634117050000|2021-10-13 09:24:10|4342.33|4342.33|4341.22|4341.22|4342.46|4342.46|4341.22|4341.22|0
1634117080000|2021-10-13 09:24:40|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1634117110000|2021-10-13 09:25:10|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1634117120000|2021-10-13 09:25:20|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1634117130000|2021-10-13 09:25:30|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1634117140000|2021-10-13 09:25:40|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1634117210000|2021-10-13 09:26:50|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|0
1634117310000|2021-10-13 09:28:30|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1634117410000|2021-10-13 09:30:10|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|0
1634117430000|2021-10-13 09:30:30|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1634117480000|2021-10-13 09:31:20|4338.33|4338.33|4339.22|4339.22|4339.22|4339.22|4338.2|4338.2|0
1634117500000|2021-10-13 09:31:40|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|0
1634117510000|2021-10-13 09:31:50|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1634117530000|2021-10-13 09:32:10|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1634117540000|2021-10-13 09:32:20|4339.86|4339.86|4340.75|4340.75|4340.75|4340.75|4339.86|4339.86|0
1634117560000|2021-10-13 09:32:40|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1634117570000|2021-10-13 09:32:50|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1634117610000|2021-10-13 09:33:30|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1634117620000|2021-10-13 09:33:40|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1634117670000|2021-10-13 09:34:30|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1634117680000|2021-10-13 09:34:40|4335.28|4335.28|4334.04|4334.04|4335.28|4335.28|4334.04|4334.04|0
1634117700000|2021-10-13 09:35:00|4332.8|4332.8|4331.56|4331.56|4332.8|4332.8|4330.32|4330.32|0
1634117750000|2021-10-13 09:35:50|4330.67|4330.67|4330.55|4330.55|4330.67|4330.67|4330.55|4330.55|0
1634117770000|2021-10-13 09:36:10|4331.79|4331.79|4333.03|4333.03|4333.03|4333.03|4331.79|4331.79|0
1634117780000|2021-10-13 09:36:20|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1634117820000|2021-10-13 09:37:00|4335.76|4335.76|4337|4337|4338.24|4338.24|4335.76|4335.76|0
1634117880000|2021-10-13 09:38:00|4339.48|4339.48|4338.24|4338.24|4339.48|4339.48|4338.24|4338.24|0
1634117900000|2021-10-13 09:38:20|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1634117910000|2021-10-13 09:38:30|4338.19|4338.19|4338.11|4338.11|4338.19|4338.19|4337.94|4337.94|0
1634117920000|2021-10-13 09:38:40|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1634117930000|2021-10-13 09:38:50|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1634117960000|2021-10-13 09:39:20|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1634118020000|2021-10-13 09:40:20|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1634118030000|2021-10-13 09:40:30|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1634118040000|2021-10-13 09:40:40|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1634118080000|2021-10-13 09:41:20|4338.93|4338.93|4340.17|4340.17|4340.17|4340.17|4338.93|4338.93|0
1634118110000|2021-10-13 09:41:50|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|0
1634118120000|2021-10-13 09:42:00|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1634118130000|2021-10-13 09:42:10|4342.77|4342.77|4343.02|4343.02|4344.01|4344.01|4341.53|4341.53|0
1634118140000|2021-10-13 09:42:20|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1634118160000|2021-10-13 09:42:40|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1634118210000|2021-10-13 09:43:30|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1634118220000|2021-10-13 09:43:40|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1634118240000|2021-10-13 09:44:00|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1634118270000|2021-10-13 09:44:30|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1634118290000|2021-10-13 09:44:50|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1634118320000|2021-10-13 09:45:20|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1634118350000|2021-10-13 09:45:50|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1634118370000|2021-10-13 09:46:10|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1634118420000|2021-10-13 09:47:00|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1634118440000|2021-10-13 09:47:20|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1634118450000|2021-10-13 09:47:30|4339.82|4339.82|4339.56|4339.56|4339.82|4339.82|4339.56|4339.56|0
1634118550000|2021-10-13 09:49:10|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|0
1634118560000|2021-10-13 09:49:20|4338.7|4338.7|4338.96|4338.96|4338.96|4338.96|4338.7|4338.7|0
1634118570000|2021-10-13 09:49:30|4339.21|4339.21|4339.08|4339.08|4339.21|4339.21|4339.08|4339.08|0
1634118580000|2021-10-13 09:49:40|4339.21|4339.21|4340.45|4340.45|4340.45|4340.45|4339.21|4339.21|0
1634118620000|2021-10-13 09:50:20|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1634118630000|2021-10-13 09:50:30|4339.47|4339.47|4338.48|4338.48|4339.59|4339.59|4338.35|4338.35|0
1634118660000|2021-10-13 09:51:00|4338.1|4338.1|4337.84|4337.84|4338.1|4338.1|4337.84|4337.84|0
1634118670000|2021-10-13 09:51:10|4337.72|4337.72|4338.1|4338.1|4338.1|4338.1|4337.72|4337.72|0
1634118680000|2021-10-13 09:51:20|4337.84|4337.84|4338.23|4338.23|4338.23|4338.23|4337.84|4337.84|0
1634118750000|2021-10-13 09:52:30|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1634118770000|2021-10-13 09:52:50|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|0
1634118790000|2021-10-13 09:53:10|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|0
1634118810000|2021-10-13 09:53:30|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1634118870000|2021-10-13 09:54:30|4335.85|4335.85|4335.68|4335.68|4335.85|4335.85|4335.68|4335.68|0
1634119020000|2021-10-13 09:57:00|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|0
1634119040000|2021-10-13 09:57:20|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|0
1634119080000|2021-10-13 09:58:00|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1634119090000|2021-10-13 09:58:10|4332.31|4332.31|4332.44|4332.44|4332.44|4332.44|4332.31|4332.31|0
1634119130000|2021-10-13 09:58:50|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|0
1634119220000|2021-10-13 10:00:20|4328.72|4328.72|4326.25|4326.25|4328.72|4328.72|4326.25|4326.25|0
1634119240000|2021-10-13 10:00:40|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|0
1634119260000|2021-10-13 10:01:00|4324.88|4324.88|4325.01|4325.01|4325.01|4325.01|4324.88|4324.88|0
1634119280000|2021-10-13 10:01:20|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1634119320000|2021-10-13 10:02:00|4330.09|4330.09|4331.33|4331.33|4331.33|4331.33|4330.09|4330.09|0
1634119330000|2021-10-13 10:02:10|4331.08|4331.08|4328.38|4328.38|4331.2|4331.2|4328.38|4328.38|0
1634119360000|2021-10-13 10:02:40|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1634119400000|2021-10-13 10:03:20|4326.89|4326.89|4329.37|4329.37|4329.37|4329.37|4326.89|4326.89|0
1634119510000|2021-10-13 10:05:10|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|0
1634119530000|2021-10-13 10:05:30|4327.96|4327.96|4325.48|4325.48|4327.96|4327.96|4325.48|4325.48|0
1634119550000|2021-10-13 10:05:50|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1634119560000|2021-10-13 10:06:00|4323|4323|4323.13|4323.13|4323.38|4323.38|4323|4323|0
1634119570000|2021-10-13 10:06:10|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1634119640000|2021-10-13 10:07:20|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1634119650000|2021-10-13 10:07:30|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1634119660000|2021-10-13 10:07:40|4319.51|4319.51|4320.75|4320.75|4320.75|4320.75|4319.51|4319.51|0
1634119680000|2021-10-13 10:08:00|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1634119690000|2021-10-13 10:08:10|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1634119730000|2021-10-13 10:08:50|4321.69|4321.69|4321.81|4321.81|4321.81|4321.81|4321.56|4321.56|0
1634119760000|2021-10-13 10:09:20|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1634119780000|2021-10-13 10:09:40|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.69|4321.69|0
1634119790000|2021-10-13 10:09:50|4322.07|4322.07|4322.19|4322.19|4322.19|4322.19|4322.07|4322.07|0
1634119800000|2021-10-13 10:10:00|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1634119810000|2021-10-13 10:10:10|4320.1|4320.1|4319.93|4319.93|4320.1|4320.1|4319.93|4319.93|0
1634119820000|2021-10-13 10:10:20|4318.69|4318.69|4319.93|4319.93|4319.93|4319.93|4318.69|4318.69|0
1634119880000|2021-10-13 10:11:20|4322.41|4322.41|4322.75|4322.75|4322.75|4322.75|4322.41|4322.41|0
1634119920000|2021-10-13 10:12:00|4322.88|4322.88|4323.26|4323.26|4323.26|4323.26|4322.88|4322.88|0
1634119990000|2021-10-13 10:13:10|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1634120000000|2021-10-13 10:13:20|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1634120030000|2021-10-13 10:13:50|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|0
1634120050000|2021-10-13 10:14:10|4323.94|4323.94|4324.11|4324.11|4324.11|4324.11|4323.94|4323.94|0
1634120070000|2021-10-13 10:14:30|4324.36|4324.36|4324.11|4324.11|4324.36|4324.36|4324.11|4324.11|0
1634120080000|2021-10-13 10:14:40|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1634120110000|2021-10-13 10:15:10|4326.33|4326.33|4330.05|4330.05|4330.05|4330.05|4326.33|4326.33|0
1634120130000|2021-10-13 10:15:30|4328.81|4328.81|4330.05|4330.05|4330.05|4330.05|4328.81|4328.81|0
1634120150000|2021-10-13 10:15:50|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1634120160000|2021-10-13 10:16:00|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|0
1634120170000|2021-10-13 10:16:10|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1634120180000|2021-10-13 10:16:20|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|0
1634120220000|2021-10-13 10:17:00|4333.64|4333.64|4331.16|4331.16|4333.64|4333.64|4331.16|4331.16|0
1634120230000|2021-10-13 10:17:10|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1634120240000|2021-10-13 10:17:20|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|0
1634120260000|2021-10-13 10:17:40|4332.66|4332.66|4331.42|4331.42|4332.66|4332.66|4331.42|4331.42|0
1634120270000|2021-10-13 10:17:50|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1634120320000|2021-10-13 10:18:40|4331.67|4331.67|4331.88|4331.88|4331.88|4331.88|4331.54|4331.54|0
1634120360000|2021-10-13 10:19:20|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1634120400000|2021-10-13 10:20:00|4331.38|4331.38|4332.62|4332.62|4332.62|4332.62|4331.38|4331.38|0
1634120440000|2021-10-13 10:20:40|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1634120520000|2021-10-13 10:22:00|4333.6|4333.6|4334.84|4334.84|4334.84|4334.84|4333.6|4333.6|0
1634120530000|2021-10-13 10:22:10|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1634120640000|2021-10-13 10:24:00|4333.73|4333.73|4333.98|4333.98|4333.98|4333.98|4333.73|4333.73|0
1634120650000|2021-10-13 10:24:10|4332.74|4332.74|4331.76|4331.76|4334.24|4334.24|4331.76|4331.76|0
1634120700000|2021-10-13 10:25:00|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1634120710000|2021-10-13 10:25:10|4333.12|4333.12|4333.98|4333.98|4334.36|4334.36|4333.12|4333.12|0
1634120750000|2021-10-13 10:25:50|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1634120950000|2021-10-13 10:29:10|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1634120960000|2021-10-13 10:29:20|4331|4331|4331|4331|4331|4331|4331|4331|0
1634121050000|2021-10-13 10:30:50|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1634121060000|2021-10-13 10:31:00|4329.63|4329.63|4328.39|4328.39|4329.63|4329.63|4328.39|4328.39|0
1634121140000|2021-10-13 10:32:20|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1634121200000|2021-10-13 10:33:20|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1634121230000|2021-10-13 10:33:50|4330.87|4330.87|4328.14|4328.14|4330.87|4330.87|4328.14|4328.14|0
1634121240000|2021-10-13 10:34:00|4327.63|4327.63|4327.5|4327.5|4327.63|4327.63|4327.5|4327.5|0
1634121260000|2021-10-13 10:34:20|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1634121300000|2021-10-13 10:35:00|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1634121330000|2021-10-13 10:35:30|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1634121360000|2021-10-13 10:36:00|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1634121410000|2021-10-13 10:36:50|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1634121420000|2021-10-13 10:37:00|4325.25|4325.25|4325.12|4325.12|4325.25|4325.25|4325.12|4325.12|0
1634121490000|2021-10-13 10:38:10|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|0
1634121550000|2021-10-13 10:39:10|4326.19|4326.19|4326.44|4326.44|4326.44|4326.44|4326.19|4326.19|0
1634121570000|2021-10-13 10:39:30|4326.57|4326.57|4326.69|4326.69|4326.69|4326.69|4326.57|4326.57|0
1634121750000|2021-10-13 10:42:30|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1634121810000|2021-10-13 10:43:30|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1634121820000|2021-10-13 10:43:40|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1634121830000|2021-10-13 10:43:50|4328.7|4328.7|4328.82|4328.82|4328.82|4328.82|4328.7|4328.7|0
1634121840000|2021-10-13 10:44:00|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1634121850000|2021-10-13 10:44:10|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1634121870000|2021-10-13 10:44:30|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1634121890000|2021-10-13 10:44:50|4332.54|4332.54|4332.79|4332.79|4332.79|4332.79|4332.54|4332.54|0
1634121900000|2021-10-13 10:45:00|4332.92|4332.92|4332.67|4332.67|4332.92|4332.92|4332.67|4332.67|0
1634121910000|2021-10-13 10:45:10|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|0
1634121970000|2021-10-13 10:46:10|4332.29|4332.29|4331.91|4331.91|4332.29|4332.29|4331.91|4331.91|0
1634121990000|2021-10-13 10:46:30|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1634122000000|2021-10-13 10:46:40|4335.62|4335.62|4337.12|4337.12|4337.12|4337.12|4335.62|4335.62|0
1634122040000|2021-10-13 10:47:20|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1634122080000|2021-10-13 10:48:00|4334.64|4334.64|4337.12|4337.12|4337.12|4337.12|4334.64|4334.64|0
1634122130000|2021-10-13 10:48:50|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1634122210000|2021-10-13 10:50:10|4337.12|4337.12|4339.59|4339.59|4339.59|4339.59|4337.12|4337.12|0
1634122240000|2021-10-13 10:50:40|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1634122250000|2021-10-13 10:50:50|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1634122260000|2021-10-13 10:51:00|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1634122320000|2021-10-13 10:52:00|4343.57|4343.57|4344.8|4344.8|4344.8|4344.8|4343.57|4343.57|0
1634122370000|2021-10-13 10:52:50|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|0
1634122390000|2021-10-13 10:53:10|4342.2|4342.2|4342.2|4342.2|4343.44|4343.44|4342.2|4342.2|0
1634122410000|2021-10-13 10:53:30|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1634122420000|2021-10-13 10:53:40|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1634122430000|2021-10-13 10:53:50|4337.24|4337.24|4338.48|4338.48|4338.48|4338.48|4337.24|4337.24|0
1634122450000|2021-10-13 10:54:10|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1634122460000|2021-10-13 10:54:20|4339.47|4339.47|4338.23|4338.23|4339.47|4339.47|4338.23|4338.23|0
1634122480000|2021-10-13 10:54:40|4338.1|4338.1|4338.35|4338.35|4338.35|4338.35|4338.1|4338.1|0
1634122560000|2021-10-13 10:56:00|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1634122600000|2021-10-13 10:56:40|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1634122610000|2021-10-13 10:56:50|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1634122740000|2021-10-13 10:59:00|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1634122750000|2021-10-13 10:59:10|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1634122810000|2021-10-13 11:00:10|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1634122840000|2021-10-13 11:00:40|4340.41|4340.41|4341.65|4341.65|4341.65|4341.65|4340.41|4340.41|0
1634122870000|2021-10-13 11:01:10|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|0
1634122880000|2021-10-13 11:01:20|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1634122920000|2021-10-13 11:02:00|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|0
1634122950000|2021-10-13 11:02:30|4338.79|4338.79|4337.55|4337.55|4338.79|4338.79|4337.55|4337.55|0
1634123010000|2021-10-13 11:03:30|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1634123060000|2021-10-13 11:04:20|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|0
1634123070000|2021-10-13 11:04:30|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|0
1634123080000|2021-10-13 11:04:40|4336.61|4336.61|4336.87|4336.87|4336.87|4336.87|4336.61|4336.61|0
1634123100000|2021-10-13 11:05:00|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1634123150000|2021-10-13 11:05:50|4334.22|4334.22|4328.02|4328.02|4334.22|4334.22|4328.02|4328.02|0
1634123160000|2021-10-13 11:06:00|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1634123170000|2021-10-13 11:06:10|4328.02|4328.02|4326.78|4326.78|4328.02|4328.02|4326.78|4326.78|0
1634123250000|2021-10-13 11:07:30|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|0
1634123290000|2021-10-13 11:08:10|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1634123350000|2021-10-13 11:09:10|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|0
1634123370000|2021-10-13 11:09:30|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1634123400000|2021-10-13 11:10:00|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1634123420000|2021-10-13 11:10:20|4322.99|4322.99|4323.49|4323.49|4323.49|4323.49|4322.99|4322.99|0
1634123440000|2021-10-13 11:10:40|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1634123470000|2021-10-13 11:11:10|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1634123550000|2021-10-13 11:12:30|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1634123560000|2021-10-13 11:12:40|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1634123580000|2021-10-13 11:13:00|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1634123650000|2021-10-13 11:14:10|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1634123660000|2021-10-13 11:14:20|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1634123680000|2021-10-13 11:14:40|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1634123740000|2021-10-13 11:15:40|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1634123780000|2021-10-13 11:16:20|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1634123790000|2021-10-13 11:16:30|4324.31|4324.31|4325.55|4325.55|4325.55|4325.55|4324.31|4324.31|0
1634123800000|2021-10-13 11:16:40|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1634123820000|2021-10-13 11:17:00|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1634123850000|2021-10-13 11:17:30|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1634123900000|2021-10-13 11:18:20|4325.16|4325.16|4325.42|4325.42|4325.42|4325.42|4325.16|4325.16|0
1634124050000|2021-10-13 11:20:50|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1634124080000|2021-10-13 11:21:20|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1634124320000|2021-10-13 11:25:20|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1634124360000|2021-10-13 11:26:00|4326.53|4326.53|4326.66|4326.66|4326.66|4326.66|4326.53|4326.53|0
1634124460000|2021-10-13 11:27:40|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|0
1634124570000|2021-10-13 11:29:30|4329.26|4329.26|4328.02|4328.02|4329.26|4329.26|4328.02|4328.02|0
1634124590000|2021-10-13 11:29:50|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1634124600000|2021-10-13 11:30:00|4326.78|4326.78|4325.55|4325.55|4326.78|4326.78|4325.55|4325.55|0
1634124610000|2021-10-13 11:30:10|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|0
1634124630000|2021-10-13 11:30:30|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1634124650000|2021-10-13 11:30:50|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1634124720000|2021-10-13 11:32:00|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1634124730000|2021-10-13 11:32:10|4324.74|4324.74|4324.87|4324.87|4324.87|4324.87|4324.74|4324.74|0
1634124740000|2021-10-13 11:32:20|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1634124770000|2021-10-13 11:32:50|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|0
1634124810000|2021-10-13 11:33:30|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1634124900000|2021-10-13 11:35:00|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1634124930000|2021-10-13 11:35:30|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1634124970000|2021-10-13 11:36:10|4323.16|4323.16|4321.79|4321.79|4323.16|4323.16|4321.79|4321.79|0
1634125080000|2021-10-13 11:38:00|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|0
1634125090000|2021-10-13 11:38:10|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1634125100000|2021-10-13 11:38:20|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1634125110000|2021-10-13 11:38:30|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1634125220000|2021-10-13 11:40:20|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1634125250000|2021-10-13 11:40:50|4317.57|4317.57|4317.44|4317.44|4317.57|4317.57|4317.44|4317.44|0
1634125280000|2021-10-13 11:41:20|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1634125320000|2021-10-13 11:42:00|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1634125330000|2021-10-13 11:42:10|4319.79|4319.79|4319.66|4319.66|4319.79|4319.79|4319.66|4319.66|0
1634125400000|2021-10-13 11:43:20|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|0
1634125420000|2021-10-13 11:43:40|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1634125430000|2021-10-13 11:43:50|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1634125450000|2021-10-13 11:44:10|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1634125480000|2021-10-13 11:44:40|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1634125530000|2021-10-13 11:45:30|4317.43|4317.43|4317.56|4317.56|4317.56|4317.56|4317.43|4317.43|0
1634125580000|2021-10-13 11:46:20|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1634125610000|2021-10-13 11:46:50|4318.67|4318.67|4318.5|4318.5|4318.67|4318.67|4318.5|4318.5|0
1634125660000|2021-10-13 11:47:40|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|0
1634125720000|2021-10-13 11:48:40|4318.16|4318.16|4318.33|4318.33|4318.33|4318.33|4318.16|4318.16|0
1634125740000|2021-10-13 11:49:00|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1634125750000|2021-10-13 11:49:10|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|0
1634125760000|2021-10-13 11:49:20|4317.09|4317.09|4313.37|4313.37|4317.09|4317.09|4313.37|4313.37|0
1634125860000|2021-10-13 11:51:00|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1634126040000|2021-10-13 11:54:00|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1634126110000|2021-10-13 11:55:10|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1634126120000|2021-10-13 11:55:20|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1634126180000|2021-10-13 11:56:20|4313.58|4313.58|4313.45|4313.45|4313.71|4313.71|4313.45|4313.45|0
1634126190000|2021-10-13 11:56:30|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1634126200000|2021-10-13 11:56:40|4313.07|4313.07|4312.69|4312.69|4313.07|4313.07|4312.69|4312.69|0
1634126240000|2021-10-13 11:57:20|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|0
1634126290000|2021-10-13 11:58:10|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1634126320000|2021-10-13 11:58:40|4313.38|4313.38|4313.2|4313.2|4313.38|4313.38|4313.2|4313.2|0
1634126340000|2021-10-13 11:59:00|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1634126420000|2021-10-13 12:00:20|4313.72|4313.72|4313.54|4313.54|4313.72|4313.72|4313.54|4313.54|0
1634126440000|2021-10-13 12:00:40|4314.05|4314.05|4316.53|4316.53|4316.53|4316.53|4314.05|4314.05|0
1634126450000|2021-10-13 12:00:50|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|0
1634126470000|2021-10-13 12:01:10|4317.43|4317.43|4318.67|4318.67|4318.67|4318.67|4317.43|4317.43|0
1634126570000|2021-10-13 12:02:50|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1634126590000|2021-10-13 12:03:10|4318.67|4318.67|4318.67|4318.67|4318.8|4318.8|4318.67|4318.67|0
1634126600000|2021-10-13 12:03:20|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1634126640000|2021-10-13 12:04:00|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1634126660000|2021-10-13 12:04:20|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|0
1634126710000|2021-10-13 12:05:10|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1634126770000|2021-10-13 12:06:10|4317.05|4317.05|4316.92|4316.92|4317.05|4317.05|4316.92|4316.92|0
1634126810000|2021-10-13 12:06:50|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1634126830000|2021-10-13 12:07:10|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|0
1634126890000|2021-10-13 12:08:10|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1634126920000|2021-10-13 12:08:40|4316.4|4316.4|4320.12|4320.12|4320.12|4320.12|4316.4|4316.4|0
1634126930000|2021-10-13 12:08:50|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1634126950000|2021-10-13 12:09:10|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1634126960000|2021-10-13 12:09:20|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1634127030000|2021-10-13 12:10:30|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1634127040000|2021-10-13 12:10:40|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1634127100000|2021-10-13 12:11:40|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1634127120000|2021-10-13 12:12:00|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1634127170000|2021-10-13 12:12:50|4322.47|4322.47|4321.36|4321.36|4322.6|4322.6|4321.36|4321.36|0
1634127190000|2021-10-13 12:13:10|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1634127240000|2021-10-13 12:14:00|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|0
1634127250000|2021-10-13 12:14:10|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1634127260000|2021-10-13 12:14:20|4317.52|4317.52|4314.91|4314.91|4317.52|4317.52|4314.91|4314.91|0
1634127280000|2021-10-13 12:14:40|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1634127300000|2021-10-13 12:15:00|4317.52|4317.52|4316.28|4316.28|4317.52|4317.52|4316.28|4316.28|0
1634127310000|2021-10-13 12:15:10|4318.75|4318.75|4318.58|4318.58|4318.75|4318.75|4318.58|4318.58|0
1634127320000|2021-10-13 12:15:20|4318.75|4318.75|4317.52|4317.52|4318.75|4318.75|4317.52|4317.52|0
1634127330000|2021-10-13 12:15:30|4316.28|4316.28|4315.55|4315.55|4316.96|4316.96|4315.55|4315.55|0
1634127360000|2021-10-13 12:16:00|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1634127370000|2021-10-13 12:16:10|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1634127400000|2021-10-13 12:16:40|4319.27|4319.27|4318.03|4318.03|4319.27|4319.27|4318.03|4318.03|0
1634127420000|2021-10-13 12:17:00|4316.79|4316.79|4315.55|4315.55|4316.79|4316.79|4315.55|4315.55|0
1634127480000|2021-10-13 12:18:00|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1634127490000|2021-10-13 12:18:10|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1634127530000|2021-10-13 12:18:50|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1634127540000|2021-10-13 12:19:00|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|0
1634127580000|2021-10-13 12:19:40|4318.85|4318.85|4320.08|4320.08|4320.08|4320.08|4318.85|4318.85|0
1634127600000|2021-10-13 12:20:00|4319.74|4319.74|4319.57|4319.57|4319.74|4319.74|4319.57|4319.57|0
1634127640000|2021-10-13 12:20:40|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1634127660000|2021-10-13 12:21:00|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1634127670000|2021-10-13 12:21:10|4320.56|4320.56|4319.32|4319.32|4320.56|4320.56|4319.32|4319.32|0
1634127680000|2021-10-13 12:21:20|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1634127720000|2021-10-13 12:22:00|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1634127760000|2021-10-13 12:22:40|4318.08|4318.08|4318.46|4318.46|4318.46|4318.46|4318.08|4318.08|0
1634127860000|2021-10-13 12:24:20|4319.7|4319.7|4320.94|4320.94|4320.94|4320.94|4319.7|4319.7|0
1634127880000|2021-10-13 12:24:40|4319.7|4319.7|4320.94|4320.94|4320.94|4320.94|4319.7|4319.7|0
1634127890000|2021-10-13 12:24:50|4319.7|4319.7|4320.08|4320.08|4320.08|4320.08|4319.7|4319.7|0
1634127900000|2021-10-13 12:25:00|4320.21|4320.21|4320.34|4320.34|4320.34|4320.34|4320.21|4320.21|0
1634127960000|2021-10-13 12:26:00|4322.81|4322.81|4326.53|4326.53|4326.53|4326.53|4322.81|4322.81|0
1634127990000|2021-10-13 12:26:30|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1634128010000|2021-10-13 12:26:50|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|0
1634128070000|2021-10-13 12:27:50|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1634128140000|2021-10-13 12:29:00|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1634128150000|2021-10-13 12:29:10|4326.75|4326.75|4326.23|4326.23|4326.75|4326.75|4326.23|4326.23|0
1634128160000|2021-10-13 12:29:20|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1634128200000|2021-10-13 12:30:00|4322.52|4322.52|4323.46|4323.46|4323.63|4323.63|4322.52|4322.52|0
1634128210000|2021-10-13 12:30:10|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1634128220000|2021-10-13 12:30:20|4327.17|4327.17|4328.67|4328.67|4328.67|4328.67|4327.17|4327.17|0
1634128260000|2021-10-13 12:31:00|4327.43|4327.43|4326.06|4326.06|4327.43|4327.43|4326.06|4326.06|0
1634128270000|2021-10-13 12:31:10|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1634128290000|2021-10-13 12:31:30|4324.7|4324.7|4323.33|4323.33|4324.7|4324.7|4323.33|4323.33|0
1634128300000|2021-10-13 12:31:40|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1634128340000|2021-10-13 12:32:20|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1634128400000|2021-10-13 12:33:20|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1634128410000|2021-10-13 12:33:30|4319.74|4319.74|4319.4|4319.4|4319.74|4319.74|4319.4|4319.4|0
1634128450000|2021-10-13 12:34:10|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1634128480000|2021-10-13 12:34:40|4319.4|4319.4|4318.16|4318.16|4319.4|4319.4|4318.16|4318.16|0
1634128490000|2021-10-13 12:34:50|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|0
1634128500000|2021-10-13 12:35:00|4316.79|4316.79|4316.92|4316.92|4316.92|4316.92|4316.79|4316.79|0
1634128510000|2021-10-13 12:35:10|4319.4|4319.4|4325.59|4325.59|4326.83|4326.83|4319.4|4319.4|0
1634128520000|2021-10-13 12:35:20|4325.72|4325.72|4324.61|4324.61|4325.72|4325.72|4324.48|4324.48|0
1634128540000|2021-10-13 12:35:40|4322.13|4322.13|4321.87|4321.87|4322.13|4322.13|4321.87|4321.87|0
1634128550000|2021-10-13 12:35:50|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1634128560000|2021-10-13 12:36:00|4319.4|4319.4|4323.11|4323.11|4323.11|4323.11|4319.4|4319.4|0
1634128570000|2021-10-13 12:36:10|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1634128580000|2021-10-13 12:36:20|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1634128590000|2021-10-13 12:36:30|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1634128600000|2021-10-13 12:36:40|4323.11|4323.11|4323.24|4323.24|4323.24|4323.24|4322|4322|0
1634128620000|2021-10-13 12:37:00|4322|4322|4322|4322|4322|4322|4322|4322|0
1634128630000|2021-10-13 12:37:10|4322.13|4322.13|4322.25|4322.25|4322.25|4322.25|4322.13|4322.13|0
1634128670000|2021-10-13 12:37:50|4322.13|4322.13|4321.02|4321.02|4322.25|4322.25|4321.02|4321.02|0
1634128710000|2021-10-13 12:38:30|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|0
1634128720000|2021-10-13 12:38:40|4319.9|4319.9|4319.65|4319.65|4319.9|4319.9|4319.65|4319.65|0
1634128730000|2021-10-13 12:38:50|4318.41|4318.41|4317.17|4317.17|4318.41|4318.41|4317.17|4317.17|0
1634128790000|2021-10-13 12:39:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1634128800000|2021-10-13 12:40:00|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1634128810000|2021-10-13 12:40:10|4319.65|4319.65|4317.17|4317.17|4319.65|4319.65|4317.17|4317.17|0
1634128820000|2021-10-13 12:40:20|4315.93|4315.93|4313.15|4313.15|4315.93|4315.93|4313.15|4313.15|0
1634128840000|2021-10-13 12:40:40|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1634128850000|2021-10-13 12:40:50|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1634128860000|2021-10-13 12:41:00|4314.27|4314.27|4315.51|4315.51|4315.51|4315.51|4314.27|4314.27|0
1634128880000|2021-10-13 12:41:20|4316.75|4316.75|4317|4317|4317|4317|4316.75|4316.75|0
1634128910000|2021-10-13 12:41:50|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1634128950000|2021-10-13 12:42:30|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|0
1634129010000|2021-10-13 12:43:30|4315.63|4315.63|4315.46|4315.46|4315.63|4315.63|4315.46|4315.46|0
1634129060000|2021-10-13 12:44:20|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1634129070000|2021-10-13 12:44:30|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1634129080000|2021-10-13 12:44:40|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1634129090000|2021-10-13 12:44:50|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1634129140000|2021-10-13 12:45:40|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1634129170000|2021-10-13 12:46:10|4317.34|4317.34|4317.52|4317.52|4317.52|4317.52|4317.34|4317.34|0
1634129190000|2021-10-13 12:46:30|4316.28|4316.28|4313.8|4313.8|4316.28|4316.28|4313.8|4313.8|0
1634129260000|2021-10-13 12:47:40|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1634129340000|2021-10-13 12:49:00|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1634129360000|2021-10-13 12:49:20|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1634129400000|2021-10-13 12:50:00|4315.08|4315.08|4316.44|4316.44|4316.44|4316.44|4315.08|4315.08|0
1634129420000|2021-10-13 12:50:20|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1634129430000|2021-10-13 12:50:30|4316.06|4316.06|4317.3|4317.3|4317.3|4317.3|4316.06|4316.06|0
1634129440000|2021-10-13 12:50:40|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|0
1634129450000|2021-10-13 12:50:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1634129460000|2021-10-13 12:51:00|4319.65|4319.65|4318.41|4318.41|4319.65|4319.65|4318.41|4318.41|0
1634129520000|2021-10-13 12:52:00|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1634129590000|2021-10-13 12:53:10|4318.67|4318.67|4318.8|4318.8|4318.8|4318.8|4318.67|4318.67|0
1634129650000|2021-10-13 12:54:10|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1634129690000|2021-10-13 12:54:50|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1634129700000|2021-10-13 12:55:00|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1634129790000|2021-10-13 12:56:30|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1634129870000|2021-10-13 12:57:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1634129880000|2021-10-13 12:58:00|4319.65|4319.65|4320.89|4320.89|4320.89|4320.89|4319.65|4319.65|0
1634129890000|2021-10-13 12:58:10|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1634129920000|2021-10-13 12:58:40|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1634129940000|2021-10-13 12:59:00|4321.75|4321.75|4321.62|4321.62|4321.75|4321.75|4321.62|4321.62|0
1634130050000|2021-10-13 13:00:50|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1634130080000|2021-10-13 13:01:20|4323.98|4323.98|4325.21|4325.21|4325.21|4325.21|4323.98|4323.98|0
1634130120000|2021-10-13 13:02:00|4326.45|4326.45|4327.69|4327.69|4327.69|4327.69|4326.45|4326.45|0
1634130130000|2021-10-13 13:02:10|4325.21|4325.21|4323.98|4323.98|4325.21|4325.21|4323.98|4323.98|0
1634130160000|2021-10-13 13:02:40|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1634130210000|2021-10-13 13:03:30|4324.83|4324.83|4323.59|4323.59|4324.83|4324.83|4323.59|4323.59|0
1634130220000|2021-10-13 13:03:40|4322.36|4322.36|4321.12|4321.12|4322.36|4322.36|4321.12|4321.12|0
1634130250000|2021-10-13 13:04:10|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1634130260000|2021-10-13 13:04:20|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1634130290000|2021-10-13 13:04:50|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1634130300000|2021-10-13 13:05:00|4325.21|4325.21|4326.45|4326.45|4326.45|4326.45|4325.21|4325.21|0
1634130340000|2021-10-13 13:05:40|4327.69|4327.69|4328.07|4328.07|4328.07|4328.07|4327.69|4327.69|0
1634130360000|2021-10-13 13:06:00|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1634130380000|2021-10-13 13:06:20|4326.96|4326.96|4327.22|4327.22|4327.22|4327.22|4326.96|4326.96|0
1634130470000|2021-10-13 13:07:50|4327.04|4327.04|4327.22|4327.22|4327.22|4327.22|4327.04|4327.04|0
1634130500000|2021-10-13 13:08:20|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1634130540000|2021-10-13 13:09:00|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1634130560000|2021-10-13 13:09:20|4326.06|4326.06|4325.93|4325.93|4326.19|4326.19|4325.93|4325.93|0
1634130570000|2021-10-13 13:09:30|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1634130580000|2021-10-13 13:09:40|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1634130700000|2021-10-13 13:11:40|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1634130740000|2021-10-13 13:12:20|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1634130800000|2021-10-13 13:13:20|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|0
1634130810000|2021-10-13 13:13:30|4327.99|4327.99|4328.16|4328.16|4328.16|4328.16|4327.99|4327.99|0
1634130830000|2021-10-13 13:13:50|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1634130860000|2021-10-13 13:14:20|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1634130880000|2021-10-13 13:14:40|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1634130890000|2021-10-13 13:14:50|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1634130910000|2021-10-13 13:15:10|4329.69|4329.69|4331.14|4331.14|4331.31|4331.31|4329.69|4329.69|0
1634130920000|2021-10-13 13:15:20|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1634130970000|2021-10-13 13:16:10|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|0
1634130990000|2021-10-13 13:16:30|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1634131020000|2021-10-13 13:17:00|4335.93|4335.93|4338.4|4338.4|4338.4|4338.4|4335.93|4335.93|0
1634131070000|2021-10-13 13:17:50|4338.58|4338.58|4338.75|4338.75|4338.75|4338.75|4338.58|4338.58|0
1634131080000|2021-10-13 13:18:00|4338.88|4338.88|4341.35|4341.35|4341.35|4341.35|4338.88|4338.88|0
1634131090000|2021-10-13 13:18:10|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1634131110000|2021-10-13 13:18:30|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1634131120000|2021-10-13 13:18:40|4339|4339|4338.75|4338.75|4339|4339|4338.75|4338.75|0
1634131130000|2021-10-13 13:18:50|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|0
1634131140000|2021-10-13 13:19:00|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1634131190000|2021-10-13 13:19:50|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1634131230000|2021-10-13 13:20:30|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1634131240000|2021-10-13 13:20:40|4338.67|4338.67|4338.92|4338.92|4338.92|4338.92|4338.67|4338.67|0
1634131250000|2021-10-13 13:20:50|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|0
1634131260000|2021-10-13 13:21:00|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|0
1634131320000|2021-10-13 13:22:00|4340.16|4340.16|4341.4|4341.4|4341.4|4341.4|4340.16|4340.16|0
1634131330000|2021-10-13 13:22:10|4341.27|4341.27|4341.15|4341.15|4341.27|4341.27|4341.15|4341.15|0
1634131360000|2021-10-13 13:22:40|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1634131380000|2021-10-13 13:23:00|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1634131450000|2021-10-13 13:24:10|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1634131500000|2021-10-13 13:25:00|4337.17|4337.17|4335.68|4335.68|4337.17|4337.17|4335.68|4335.68|0
1634131510000|2021-10-13 13:25:10|4335.81|4335.81|4333.58|4333.58|4336.06|4336.06|4333.58|4333.58|0
1634131550000|2021-10-13 13:25:50|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|4333.41|0
1634131610000|2021-10-13 13:26:50|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1634131640000|2021-10-13 13:27:20|4334.65|4334.65|4333.41|4333.41|4334.65|4334.65|4333.41|4333.41|0
1634131660000|2021-10-13 13:27:40|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1634131670000|2021-10-13 13:27:50|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1634131680000|2021-10-13 13:28:00|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1634131710000|2021-10-13 13:28:30|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1634131720000|2021-10-13 13:28:40|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1634131730000|2021-10-13 13:28:50|4330.3|4330.3|4330.55|4330.55|4330.55|4330.55|4330.3|4330.3|0
1634131740000|2021-10-13 13:29:00|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1634131750000|2021-10-13 13:29:10|4331.62|4331.62|4333.93|4333.93|4334.1|4334.1|4331.62|4331.62|0
1634131790000|2021-10-13 13:29:50|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|0
1634131800000|2021-10-13 13:30:00|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|0
1634131810000|2021-10-13 13:30:10|4334.95|4334.95|4335.08|4335.08|4335.08|4335.08|4334.95|4334.95|0
1634131820000|2021-10-13 13:30:20|4335.25|4335.25|4335.5|4335.5|4335.5|4335.5|4335.25|4335.25|0
1634131840000|2021-10-13 13:30:40|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1634131870000|2021-10-13 13:31:10|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1634131880000|2021-10-13 13:31:20|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1634131890000|2021-10-13 13:31:30|4337.86|4337.86|4336.62|4336.62|4337.86|4337.86|4336.62|4336.62|0
1634131900000|2021-10-13 13:31:40|4339.09|4339.09|4341.57|4341.57|4341.57|4341.57|4339.09|4339.09|0
1634131920000|2021-10-13 13:32:00|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1634131950000|2021-10-13 13:32:30|4341.95|4341.95|4340.71|4340.71|4341.95|4341.95|4340.71|4340.71|0
1634131960000|2021-10-13 13:32:40|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|4339.22|4339.22|0
1634131990000|2021-10-13 13:33:10|4341.7|4341.7|4340.81|4340.81|4342.04|4342.04|4340.81|4340.81|0
1634132010000|2021-10-13 13:33:30|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1634132020000|2021-10-13 13:33:40|4339.82|4339.82|4339.95|4339.95|4339.95|4339.95|4339.82|4339.82|0
1634132030000|2021-10-13 13:33:50|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|0
1634132040000|2021-10-13 13:34:00|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1634132100000|2021-10-13 13:35:00|4341.19|4341.19|4342.43|4342.43|4342.43|4342.43|4341.19|4341.19|0
1634132110000|2021-10-13 13:35:10|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1634132130000|2021-10-13 13:35:30|4343.79|4343.79|4345.16|4345.16|4345.16|4345.16|4343.79|4343.79|0
1634132140000|2021-10-13 13:35:40|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|0
1634132150000|2021-10-13 13:35:50|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|0
1634132160000|2021-10-13 13:36:00|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1634132180000|2021-10-13 13:36:20|4347.38|4347.38|4348.62|4348.62|4348.62|4348.62|4347.38|4347.38|0
1634132190000|2021-10-13 13:36:30|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1634132230000|2021-10-13 13:37:10|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1634132240000|2021-10-13 13:37:20|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|0
1634132260000|2021-10-13 13:37:40|4348.11|4348.11|4349.23|4349.23|4349.35|4349.35|4348.11|4348.11|0
1634132270000|2021-10-13 13:37:50|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1634132280000|2021-10-13 13:38:00|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1634132340000|2021-10-13 13:39:00|4351.7|4351.7|4351.58|4351.58|4351.7|4351.7|4351.32|4351.32|0
1634132350000|2021-10-13 13:39:10|4352.82|4352.82|4354.18|4354.18|4354.18|4354.18|4352.82|4352.82|0
1634132370000|2021-10-13 13:39:30|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1634132380000|2021-10-13 13:39:40|4353.07|4353.07|4354.31|4354.31|4354.31|4354.31|4353.07|4353.07|0
1634132390000|2021-10-13 13:39:50|4354.44|4354.44|4355.68|4355.68|4355.68|4355.68|4354.44|4354.44|0
1634132400000|2021-10-13 13:40:00|4356.91|4356.91|4358.15|4358.15|4358.15|4358.15|4356.91|4356.91|0
1634132410000|2021-10-13 13:40:10|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|0
1634132440000|2021-10-13 13:40:40|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1634132450000|2021-10-13 13:40:50|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1634132490000|2021-10-13 13:41:30|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|0
1634132500000|2021-10-13 13:41:40|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1634132510000|2021-10-13 13:41:50|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1634132520000|2021-10-13 13:42:00|4356.79|4356.79|4359.27|4359.27|4361.74|4361.74|4356.79|4356.79|0
1634132530000|2021-10-13 13:42:10|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|0
1634132540000|2021-10-13 13:42:20|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1634132550000|2021-10-13 13:42:30|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|0
1634132560000|2021-10-13 13:42:40|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1634132580000|2021-10-13 13:43:00|4359.31|4359.31|4360.55|4360.55|4360.55|4360.55|4359.31|4359.31|0
1634132590000|2021-10-13 13:43:10|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|0
1634132600000|2021-10-13 13:43:20|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|0
1634132620000|2021-10-13 13:43:40|4359.44|4359.44|4359.56|4359.56|4359.56|4359.56|4359.44|4359.44|0
1634132640000|2021-10-13 13:44:00|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1634132660000|2021-10-13 13:44:20|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1634132670000|2021-10-13 13:44:30|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1634132700000|2021-10-13 13:45:00|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1634132740000|2021-10-13 13:45:40|4358.15|4358.15|4357.9|4357.9|4358.15|4358.15|4357.9|4357.9|0
1634132760000|2021-10-13 13:46:00|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|0
1634132800000|2021-10-13 13:46:40|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|0
1634132820000|2021-10-13 13:47:00|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|0
1634132830000|2021-10-13 13:47:10|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1634132850000|2021-10-13 13:47:30|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|0
1634132860000|2021-10-13 13:47:40|4354.43|4354.43|4354.18|4354.18|4354.43|4354.43|4354.18|4354.18|0
1634132870000|2021-10-13 13:47:50|4352.94|4352.94|4350.46|4350.46|4352.94|4352.94|4350.46|4350.46|0
1634132880000|2021-10-13 13:48:00|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1634132890000|2021-10-13 13:48:10|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|0
1634132900000|2021-10-13 13:48:20|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1634132920000|2021-10-13 13:48:40|4351.49|4351.49|4350.98|4350.98|4351.49|4351.49|4350.98|4350.98|0
1634132960000|2021-10-13 13:49:20|4352.22|4352.22|4352.05|4352.05|4352.22|4352.22|4352.05|4352.05|0
1634132980000|2021-10-13 13:49:40|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1634133000000|2021-10-13 13:50:00|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1634133010000|2021-10-13 13:50:10|4350.56|4350.56|4350.81|4350.81|4350.81|4350.81|4350.56|4350.56|0
1634133020000|2021-10-13 13:50:20|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|0
1634133030000|2021-10-13 13:50:30|4351.07|4351.07|4351.19|4351.19|4351.19|4351.19|4351.07|4351.07|0
1634133060000|2021-10-13 13:51:00|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|0
1634133090000|2021-10-13 13:51:30|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1634133110000|2021-10-13 13:51:50|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|0
1634133130000|2021-10-13 13:52:10|4346.41|4346.41|4340.22|4340.22|4346.41|4346.41|4340.22|4340.22|0
1634133150000|2021-10-13 13:52:30|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1634133160000|2021-10-13 13:52:40|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1634133170000|2021-10-13 13:52:50|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|0
1634133180000|2021-10-13 13:53:00|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1634133200000|2021-10-13 13:53:20|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1634133230000|2021-10-13 13:53:50|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1634133240000|2021-10-13 13:54:00|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1634133260000|2021-10-13 13:54:20|4341.33|4341.33|4341.07|4341.07|4341.33|4341.33|4341.07|4341.07|0
1634133270000|2021-10-13 13:54:30|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1634133280000|2021-10-13 13:54:40|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1634133310000|2021-10-13 13:55:10|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1634133350000|2021-10-13 13:55:50|4339.96|4339.96|4339.83|4339.83|4339.96|4339.96|4339.83|4339.83|0
1634133360000|2021-10-13 13:56:00|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1634133370000|2021-10-13 13:56:10|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1634133380000|2021-10-13 13:56:20|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1634133390000|2021-10-13 13:56:30|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1634133400000|2021-10-13 13:56:40|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1634133410000|2021-10-13 13:56:50|4332.27|4332.27|4331.03|4331.03|4332.27|4332.27|4331.03|4331.03|0
1634133420000|2021-10-13 13:57:00|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1634133430000|2021-10-13 13:57:10|4334.75|4334.75|4335.99|4335.99|4335.99|4335.99|4334.75|4334.75|0
1634133450000|2021-10-13 13:57:30|4337.23|4337.23|4337.23|4337.23|4337.23|4337.23|4337.23|4337.23|0
1634133460000|2021-10-13 13:57:40|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1634133480000|2021-10-13 13:58:00|4339.71|4339.71|4341.07|4341.07|4341.07|4341.07|4339.71|4339.71|0
1634133510000|2021-10-13 13:58:30|4342.31|4342.31|4342.31|4342.31|4342.31|4342.31|4342.31|4342.31|0
1634133520000|2021-10-13 13:58:40|4343.55|4343.55|4343.68|4343.68|4343.68|4343.68|4343.55|4343.55|0
1634133560000|2021-10-13 13:59:20|4343.51|4343.51|4343.21|4343.21|4343.51|4343.51|4343.21|4343.21|0
1634133570000|2021-10-13 13:59:30|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1634133590000|2021-10-13 13:59:50|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1634133600000|2021-10-13 14:00:00|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1634133610000|2021-10-13 14:00:10|4343.21|4343.21|4344.27|4344.27|4344.45|4344.45|4343.21|4343.21|0
1634133620000|2021-10-13 14:00:20|4344.62|4344.62|4343.38|4343.38|4344.62|4344.62|4343.38|4343.38|0
1634133630000|2021-10-13 14:00:30|4342.14|4342.14|4340.9|4340.9|4342.14|4342.14|4340.9|4340.9|0
1634133640000|2021-10-13 14:00:40|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1634133650000|2021-10-13 14:00:50|4337.18|4337.18|4337.06|4337.06|4337.18|4337.18|4337.06|4337.06|0
1634133660000|2021-10-13 14:01:00|4339.54|4339.54|4339.79|4339.79|4339.79|4339.79|4339.54|4339.54|0
1634133710000|2021-10-13 14:01:50|4340.04|4340.04|4341.28|4341.28|4341.28|4341.28|4340.04|4340.04|0
1634133720000|2021-10-13 14:02:00|4340.04|4340.04|4340.17|4340.17|4340.17|4340.17|4340.04|4340.04|0
1634133730000|2021-10-13 14:02:10|4340.34|4340.34|4339.1|4339.1|4340.34|4340.34|4339.1|4339.1|0
1634133740000|2021-10-13 14:02:20|4336.62|4336.62|4336.2|4336.2|4336.62|4336.62|4336.2|4336.2|0
1634133750000|2021-10-13 14:02:30|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1634133800000|2021-10-13 14:03:20|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1634133820000|2021-10-13 14:03:40|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1634133840000|2021-10-13 14:04:00|4335.94|4335.94|4337.18|4337.18|4337.18|4337.18|4335.94|4335.94|0
1634133860000|2021-10-13 14:04:20|4337.53|4337.53|4337.66|4337.66|4337.66|4337.66|4337.53|4337.53|0
1634133870000|2021-10-13 14:04:30|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1634133880000|2021-10-13 14:04:40|4339.02|4339.02|4339.15|4339.15|4339.15|4339.15|4339.02|4339.02|0
1634133900000|2021-10-13 14:05:00|4336.67|4336.67|4337.91|4337.91|4337.91|4337.91|4336.67|4336.67|0
1634133910000|2021-10-13 14:05:10|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1634133920000|2021-10-13 14:05:20|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1634133930000|2021-10-13 14:05:30|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1634133940000|2021-10-13 14:05:40|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|0
1634133960000|2021-10-13 14:06:00|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1634134000000|2021-10-13 14:06:40|4333.25|4333.25|4333.12|4333.12|4333.25|4333.25|4333.12|4333.12|0
1634134020000|2021-10-13 14:07:00|4333.25|4333.25|4335.98|4335.98|4335.98|4335.98|4333.25|4333.25|0
1634134030000|2021-10-13 14:07:10|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1634134050000|2021-10-13 14:07:30|4335.69|4335.69|4335.52|4335.52|4335.69|4335.69|4335.52|4335.52|0
1634134060000|2021-10-13 14:07:40|4335.69|4335.69|4336.93|4336.93|4336.93|4336.93|4335.69|4335.69|0
1634134080000|2021-10-13 14:08:00|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1634134110000|2021-10-13 14:08:30|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1634134120000|2021-10-13 14:08:40|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|0
1634134130000|2021-10-13 14:08:50|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1634134140000|2021-10-13 14:09:00|4336.33|4336.33|4336.21|4336.21|4336.33|4336.33|4336.21|4336.21|0
1634134170000|2021-10-13 14:09:30|4336.08|4336.08|4336.25|4336.25|4336.25|4336.25|4334.84|4334.84|0
1634134180000|2021-10-13 14:09:40|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1634134200000|2021-10-13 14:10:00|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1634134210000|2021-10-13 14:10:10|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1634134230000|2021-10-13 14:10:30|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1634134240000|2021-10-13 14:10:40|4337.49|4337.49|4336.12|4336.12|4337.49|4337.49|4336.12|4336.12|0
1634134260000|2021-10-13 14:11:00|4333.64|4333.64|4333.52|4333.52|4333.64|4333.64|4333.52|4333.52|0
1634134280000|2021-10-13 14:11:20|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1634134300000|2021-10-13 14:11:40|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|0
1634134310000|2021-10-13 14:11:50|4331.98|4331.98|4332.11|4332.11|4332.11|4332.11|4331.98|4331.98|0
1634134330000|2021-10-13 14:12:10|4330.87|4330.87|4333.35|4333.35|4333.35|4333.35|4330.87|4330.87|0
1634134350000|2021-10-13 14:12:30|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1634134370000|2021-10-13 14:12:50|4331.98|4331.98|4330.74|4330.74|4331.98|4331.98|4330.74|4330.74|0
1634134380000|2021-10-13 14:13:00|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1634134390000|2021-10-13 14:13:10|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1634134400000|2021-10-13 14:13:20|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1634134410000|2021-10-13 14:13:30|4329.63|4329.63|4329.5|4329.5|4329.63|4329.63|4329.5|4329.5|0
1634134430000|2021-10-13 14:13:50|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1634134460000|2021-10-13 14:14:20|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1634134470000|2021-10-13 14:14:30|4326.9|4326.9|4326.72|4326.72|4326.9|4326.9|4326.72|4326.72|0
1634134500000|2021-10-13 14:15:00|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1634134510000|2021-10-13 14:15:10|4324.25|4324.25|4325.61|4325.61|4325.61|4325.61|4324.12|4324.12|0
1634134520000|2021-10-13 14:15:20|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1634134530000|2021-10-13 14:15:30|4326.98|4326.98|4328.22|4328.22|4328.22|4328.22|4326.98|4326.98|0
1634134540000|2021-10-13 14:15:40|4328.05|4328.05|4327.92|4327.92|4328.05|4328.05|4327.92|4327.92|0
1634134560000|2021-10-13 14:16:00|4327.79|4327.79|4328.91|4328.91|4329.03|4329.03|4327.79|4327.79|0
1634134580000|2021-10-13 14:16:20|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1634134590000|2021-10-13 14:16:30|4327.79|4327.79|4326.55|4326.55|4327.79|4327.79|4326.55|4326.55|0
1634134600000|2021-10-13 14:16:40|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1634134640000|2021-10-13 14:17:20|4325.57|4325.57|4326.98|4326.98|4326.98|4326.98|4325.57|4325.57|0
1634134690000|2021-10-13 14:18:10|4327.23|4327.23|4327.36|4327.36|4327.36|4327.36|4327.23|4327.23|0
1634134760000|2021-10-13 14:19:20|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1634134860000|2021-10-13 14:21:00|4327.74|4327.74|4326.38|4326.38|4327.74|4327.74|4326.38|4326.38|0
1634134880000|2021-10-13 14:21:20|4325.14|4325.14|4323.9|4323.9|4325.14|4325.14|4323.9|4323.9|0
1634134910000|2021-10-13 14:21:50|4325.14|4325.14|4327.61|4327.61|4327.61|4327.61|4325.14|4325.14|0
1634134980000|2021-10-13 14:23:00|4328|4328|4328|4328|4328|4328|4328|4328|0
1634135010000|2021-10-13 14:23:30|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1634135020000|2021-10-13 14:23:40|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|0
1634135040000|2021-10-13 14:24:00|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1634135050000|2021-10-13 14:24:10|4332.95|4332.95|4334.19|4334.19|4334.19|4334.19|4332.95|4332.95|0
1634135070000|2021-10-13 14:24:30|4334.06|4334.06|4333.77|4333.77|4334.06|4334.06|4333.77|4333.77|0
1634135100000|2021-10-13 14:25:00|4332.53|4332.53|4333.77|4333.77|4333.77|4333.77|4332.53|4332.53|0
1634135130000|2021-10-13 14:25:30|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|0
1634135150000|2021-10-13 14:25:50|4332.65|4332.65|4331.16|4331.16|4332.65|4332.65|4331.16|4331.16|0
1634135190000|2021-10-13 14:26:30|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1634135210000|2021-10-13 14:26:50|4331.59|4331.59|4331.76|4331.76|4331.76|4331.76|4331.59|4331.59|0
1634135220000|2021-10-13 14:27:00|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1634135240000|2021-10-13 14:27:20|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1634135270000|2021-10-13 14:27:50|4329.28|4329.28|4328.04|4328.04|4329.28|4329.28|4328.04|4328.04|0
1634135330000|2021-10-13 14:28:50|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1634135340000|2021-10-13 14:29:00|4325.56|4325.56|4324.32|4324.32|4325.56|4325.56|4324.32|4324.32|0
1634135380000|2021-10-13 14:29:40|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1634135400000|2021-10-13 14:30:00|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1634135410000|2021-10-13 14:30:10|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1634135420000|2021-10-13 14:30:20|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1634135430000|2021-10-13 14:30:30|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1634135450000|2021-10-13 14:30:50|4326.55|4326.55|4326.29|4326.29|4326.55|4326.55|4326.29|4326.29|0
1634135460000|2021-10-13 14:31:00|4327.53|4327.53|4327.53|4327.53|4328.77|4328.77|4327.53|4327.53|0
1634135470000|2021-10-13 14:31:10|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1634135480000|2021-10-13 14:31:20|4326.42|4326.42|4326.29|4326.29|4326.42|4326.42|4326.29|4326.29|0
1634135490000|2021-10-13 14:31:30|4326.47|4326.47|4326.47|4326.47|4327.71|4327.71|4326.47|4326.47|0
1634135520000|2021-10-13 14:32:00|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1634135540000|2021-10-13 14:32:20|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|0
1634135560000|2021-10-13 14:32:40|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1634135610000|2021-10-13 14:33:30|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|0
1634135630000|2021-10-13 14:33:50|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1634135640000|2021-10-13 14:34:00|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|0
1634135650000|2021-10-13 14:34:10|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1634135680000|2021-10-13 14:34:40|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1634135690000|2021-10-13 14:34:50|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|0
1634135700000|2021-10-13 14:35:00|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1634135710000|2021-10-13 14:35:10|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1634135740000|2021-10-13 14:35:40|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1634135760000|2021-10-13 14:36:00|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|0
1634135790000|2021-10-13 14:36:30|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1634135800000|2021-10-13 14:36:40|4330.35|4330.35|4330.22|4330.22|4330.35|4330.35|4330.22|4330.22|0
1634135810000|2021-10-13 14:36:50|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1634135860000|2021-10-13 14:37:40|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1634135870000|2021-10-13 14:37:50|4327.62|4327.62|4326.55|4326.55|4327.62|4327.62|4326.38|4326.38|0
1634135880000|2021-10-13 14:38:00|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1634135890000|2021-10-13 14:38:10|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1634135940000|2021-10-13 14:39:00|4328.77|4328.77|4328.65|4328.65|4328.77|4328.77|4328.65|4328.65|0
1634135990000|2021-10-13 14:39:50|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1634136010000|2021-10-13 14:40:10|4328.39|4328.39|4328.22|4328.22|4328.39|4328.39|4328.22|4328.22|0
1634136030000|2021-10-13 14:40:30|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1634136050000|2021-10-13 14:40:50|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1634136080000|2021-10-13 14:41:20|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1634136120000|2021-10-13 14:42:00|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|0
1634136190000|2021-10-13 14:43:10|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1634136240000|2021-10-13 14:44:00|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1634136290000|2021-10-13 14:44:50|4328.69|4328.69|4328.52|4328.52|4328.69|4328.69|4328.52|4328.52|0
1634136300000|2021-10-13 14:45:00|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1634136350000|2021-10-13 14:45:50|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|0
1634136360000|2021-10-13 14:46:00|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1634136390000|2021-10-13 14:46:30|4328.39|4328.39|4329.63|4329.63|4329.63|4329.63|4328.39|4328.39|0
1634136420000|2021-10-13 14:47:00|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1634136430000|2021-10-13 14:47:10|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|0
1634136450000|2021-10-13 14:47:30|4331.98|4331.98|4333.22|4333.22|4333.22|4333.22|4331.98|4331.98|0
1634136470000|2021-10-13 14:47:50|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1634136500000|2021-10-13 14:48:20|4334.34|4334.34|4334.46|4334.46|4334.46|4334.46|4334.34|4334.34|0
1634136510000|2021-10-13 14:48:30|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1634136520000|2021-10-13 14:48:40|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|0
1634136540000|2021-10-13 14:49:00|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|0
1634136590000|2021-10-13 14:49:50|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|0
1634136620000|2021-10-13 14:50:20|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|0
1634136650000|2021-10-13 14:50:50|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1634136700000|2021-10-13 14:51:40|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|0
1634136710000|2021-10-13 14:51:50|4333.6|4333.6|4333.86|4333.86|4333.86|4333.86|4333.6|4333.6|0
1634136750000|2021-10-13 14:52:30|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1634136790000|2021-10-13 14:53:10|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1634136820000|2021-10-13 14:53:40|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1634136850000|2021-10-13 14:54:10|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1634136870000|2021-10-13 14:54:30|4333.48|4333.48|4334.72|4334.72|4334.72|4334.72|4333.48|4333.48|0
1634136910000|2021-10-13 14:55:10|4334.97|4334.97|4334.84|4334.84|4334.97|4334.97|4334.84|4334.84|0
1634136930000|2021-10-13 14:55:30|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1634136970000|2021-10-13 14:56:10|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|0
1634136990000|2021-10-13 14:56:30|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|0
1634137000000|2021-10-13 14:56:40|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|0
1634137020000|2021-10-13 14:57:00|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1634137030000|2021-10-13 14:57:10|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1634137040000|2021-10-13 14:57:20|4333.95|4333.95|4333.9|4333.9|4333.95|4333.95|4333.78|4333.78|0
1634137050000|2021-10-13 14:57:30|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1634137060000|2021-10-13 14:57:40|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|0
1634137080000|2021-10-13 14:58:00|4332.71|4332.71|4332.88|4332.88|4332.88|4332.88|4332.71|4332.71|0
1634137110000|2021-10-13 14:58:30|4334.12|4334.12|4336.77|4336.77|4336.77|4336.77|4334.12|4334.12|0
1634137140000|2021-10-13 14:59:00|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1634137170000|2021-10-13 14:59:30|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|0
1634137180000|2021-10-13 14:59:40|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1634137270000|2021-10-13 15:01:10|4337.06|4337.06|4338.3|4338.3|4338.3|4338.3|4337.06|4337.06|0
1634137300000|2021-10-13 15:01:40|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1634137320000|2021-10-13 15:02:00|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1634137330000|2021-10-13 15:02:10|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1634137340000|2021-10-13 15:02:20|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1634137370000|2021-10-13 15:02:50|4337.36|4337.36|4337.74|4337.74|4337.74|4337.74|4337.36|4337.36|0
1634137380000|2021-10-13 15:03:00|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1634137420000|2021-10-13 15:03:40|4336.63|4336.63|4335.39|4335.39|4336.63|4336.63|4335.39|4335.39|0
1634137490000|2021-10-13 15:04:50|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1634137500000|2021-10-13 15:05:00|4336.76|4336.76|4339.24|4339.24|4339.24|4339.24|4336.76|4336.76|0
1634137520000|2021-10-13 15:05:20|4339.36|4339.36|4340.6|4340.6|4340.6|4340.6|4339.36|4339.36|0
1634137530000|2021-10-13 15:05:30|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|0
1634137550000|2021-10-13 15:05:50|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|0
1634137560000|2021-10-13 15:06:00|4341.72|4341.72|4341.59|4341.59|4341.72|4341.72|4341.59|4341.59|0
1634137600000|2021-10-13 15:06:40|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|0
1634137630000|2021-10-13 15:07:10|4342.7|4342.7|4341.46|4341.46|4342.7|4342.7|4341.46|4341.46|0
1634137640000|2021-10-13 15:07:20|4340.22|4340.22|4339.97|4339.97|4340.22|4340.22|4339.97|4339.97|0
1634137650000|2021-10-13 15:07:30|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1634137670000|2021-10-13 15:07:50|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1634137680000|2021-10-13 15:08:00|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1634137710000|2021-10-13 15:08:30|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1634137770000|2021-10-13 15:09:30|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1634137790000|2021-10-13 15:09:50|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1634137800000|2021-10-13 15:10:00|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1634137810000|2021-10-13 15:10:10|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1634137820000|2021-10-13 15:10:20|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1634137830000|2021-10-13 15:10:30|4335.74|4335.74|4335.74|4335.74|4336.98|4336.98|4335.74|4335.74|0
1634137850000|2021-10-13 15:10:50|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|0
1634137860000|2021-10-13 15:11:00|4337.11|4337.11|4338.35|4338.35|4338.35|4338.35|4337.11|4337.11|0
1634138000000|2021-10-13 15:13:20|4339.59|4339.59|4339.46|4339.46|4339.59|4339.59|4339.46|4339.46|0
1634138010000|2021-10-13 15:13:30|4339.71|4339.71|4339.84|4339.84|4339.84|4339.84|4339.71|4339.71|0
1634138080000|2021-10-13 15:14:40|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1634138090000|2021-10-13 15:14:50|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1634138100000|2021-10-13 15:15:00|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1634138120000|2021-10-13 15:15:20|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1634138130000|2021-10-13 15:15:30|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1634138160000|2021-10-13 15:16:00|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1634138190000|2021-10-13 15:16:30|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|0
1634138200000|2021-10-13 15:16:40|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1634138210000|2021-10-13 15:16:50|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1634138240000|2021-10-13 15:17:20|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1634138250000|2021-10-13 15:17:30|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1634138270000|2021-10-13 15:17:50|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1634138290000|2021-10-13 15:18:10|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1634138310000|2021-10-13 15:18:30|4339.37|4339.37|4339.24|4339.24|4339.37|4339.37|4339.24|4339.24|0
1634138340000|2021-10-13 15:19:00|4338|4338|4338.17|4338.17|4338.17|4338.17|4338|4338|0
1634138370000|2021-10-13 15:19:30|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1634138410000|2021-10-13 15:20:10|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1634138430000|2021-10-13 15:20:30|4336.68|4336.68|4337.92|4337.92|4337.92|4337.92|4336.68|4336.68|0
1634138480000|2021-10-13 15:21:20|4338.05|4338.05|4338.17|4338.17|4338.17|4338.17|4338.05|4338.05|0
1634138500000|2021-10-13 15:21:40|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1634138520000|2021-10-13 15:22:00|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1634138540000|2021-10-13 15:22:20|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1634138570000|2021-10-13 15:22:50|4338.17|4338.17|4337.06|4337.06|4338.3|4338.3|4337.06|4337.06|0
1634138580000|2021-10-13 15:23:00|4337.19|4337.19|4337.32|4337.32|4337.32|4337.32|4337.19|4337.19|0
1634138590000|2021-10-13 15:23:10|4337.44|4337.44|4338.68|4338.68|4338.68|4338.68|4337.44|4337.44|0
1634138660000|2021-10-13 15:24:20|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1634138670000|2021-10-13 15:24:30|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1634138680000|2021-10-13 15:24:40|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1634138710000|2021-10-13 15:25:10|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|0
1634138720000|2021-10-13 15:25:20|4338.3|4338.3|4337.06|4337.06|4338.3|4338.3|4337.06|4337.06|0
1634138730000|2021-10-13 15:25:30|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1634138760000|2021-10-13 15:26:00|4337.06|4337.06|4335.82|4335.82|4337.06|4337.06|4335.82|4335.82|0
1634138780000|2021-10-13 15:26:20|4337.06|4337.06|4335.82|4335.82|4337.06|4337.06|4335.82|4335.82|0
1634138790000|2021-10-13 15:26:30|4337.06|4337.06|4335.7|4335.7|4337.06|4337.06|4335.7|4335.7|0
1634138800000|2021-10-13 15:26:40|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1634138810000|2021-10-13 15:26:50|4334.33|4334.33|4335.7|4335.7|4335.7|4335.7|4334.33|4334.33|0
1634138830000|2021-10-13 15:27:10|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1634138840000|2021-10-13 15:27:20|4338.17|4338.17|4338.05|4338.05|4338.17|4338.17|4338.05|4338.05|0
1634138890000|2021-10-13 15:28:10|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1634138940000|2021-10-13 15:29:00|4336.68|4336.68|4336.81|4336.81|4336.81|4336.81|4336.68|4336.68|0
1634138980000|2021-10-13 15:29:40|4336.68|4336.68|4335.44|4335.44|4336.81|4336.81|4335.44|4335.44|0
1634138990000|2021-10-13 15:29:50|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|0
1634195700000|2021-10-14 07:15:00|4371.98|4371.98|4372.23|4372.23|4372.23|4372.23|4371.98|4371.98|0
1634195720000|2021-10-14 07:15:20|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4373.47|4373.47|0
1634195740000|2021-10-14 07:15:40|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|0
1634195750000|2021-10-14 07:15:50|4378.81|4378.81|4378.94|4378.94|4378.94|4378.94|4378.81|4378.81|0
1634195780000|2021-10-14 07:16:20|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1634195820000|2021-10-14 07:17:00|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|0
1634195840000|2021-10-14 07:17:20|4386.12|4386.12|4387.36|4387.36|4387.36|4387.36|4384.88|4384.88|0
1634195850000|2021-10-14 07:17:30|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|0
1634195880000|2021-10-14 07:18:00|4383.64|4383.64|4385.86|4385.86|4385.86|4385.86|4382.15|4382.15|0
1634195890000|2021-10-14 07:18:10|4384.63|4384.63|4382.15|4382.15|4384.63|4384.63|4382.15|4382.15|0
1634195900000|2021-10-14 07:18:20|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1634195910000|2021-10-14 07:18:30|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1634196000000|2021-10-14 07:20:00|4382.5|4382.5|4380.4|4380.4|4382.88|4382.88|4380.4|4380.4|0
1634196010000|2021-10-14 07:20:10|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1634196020000|2021-10-14 07:20:20|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1634196080000|2021-10-14 07:21:20|4384.12|4384.12|4386.6|4386.6|4386.6|4386.6|4384.12|4384.12|0
1634196120000|2021-10-14 07:22:00|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1634196170000|2021-10-14 07:22:50|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1634196180000|2021-10-14 07:23:00|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1634196230000|2021-10-14 07:23:50|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1634196240000|2021-10-14 07:24:00|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1634196290000|2021-10-14 07:24:50|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1634196300000|2021-10-14 07:25:00|4387.19|4387.19|4387.57|4387.57|4387.57|4387.57|4387.19|4387.19|0
1634196320000|2021-10-14 07:25:20|4387.7|4387.7|4386.34|4386.34|4387.7|4387.7|4386.34|4386.34|0
1634196330000|2021-10-14 07:25:30|4386.97|4386.97|4387.48|4387.48|4387.48|4387.48|4386.97|4386.97|0
1634196350000|2021-10-14 07:25:50|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|0
1634196360000|2021-10-14 07:26:00|4387.1|4387.1|4387.1|4387.1|4387.1|4387.1|4387.1|4387.1|0
1634196370000|2021-10-14 07:26:10|4387.48|4387.48|4388.62|4388.62|4388.62|4388.62|4387.48|4387.48|0
1634196380000|2021-10-14 07:26:20|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4387.99|4387.99|0
1634196390000|2021-10-14 07:26:30|4389.48|4389.48|4388.24|4388.24|4389.48|4389.48|4388.24|4388.24|0
1634196410000|2021-10-14 07:26:50|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|0
1634196430000|2021-10-14 07:27:10|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|0
1634196460000|2021-10-14 07:27:40|4386.24|4386.24|4385.99|4385.99|4386.24|4386.24|4385.99|4385.99|0
1634196480000|2021-10-14 07:28:00|4385.6|4385.6|4386.84|4386.84|4386.84|4386.84|4385.6|4385.6|0
1634196490000|2021-10-14 07:28:10|4388.08|4388.08|4386.84|4386.84|4388.08|4388.08|4386.84|4386.84|0
1634196530000|2021-10-14 07:28:50|4385.6|4385.6|4386.84|4386.84|4386.84|4386.84|4385.6|4385.6|0
1634196560000|2021-10-14 07:29:20|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1634196580000|2021-10-14 07:29:40|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|0
1634196590000|2021-10-14 07:29:50|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|0
1634196600000|2021-10-14 07:30:00|4383.13|4383.13|4380.65|4380.65|4383.13|4383.13|4380.65|4380.65|0
1634196630000|2021-10-14 07:30:30|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1634196650000|2021-10-14 07:30:50|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1634196660000|2021-10-14 07:31:00|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1634196680000|2021-10-14 07:31:20|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|0
1634196720000|2021-10-14 07:32:00|4375.28|4375.28|4375.28|4375.28|4376.52|4376.52|4375.28|4375.28|0
1634196740000|2021-10-14 07:32:20|4375.15|4375.15|4374.64|4374.64|4375.15|4375.15|4374.64|4374.64|0
1634196750000|2021-10-14 07:32:30|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1634196770000|2021-10-14 07:32:50|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|0
1634196780000|2021-10-14 07:33:00|4375.71|4375.71|4375.08|4375.08|4375.71|4375.71|4375.08|4375.08|0
1634196790000|2021-10-14 07:33:10|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1634196800000|2021-10-14 07:33:20|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|0
1634196830000|2021-10-14 07:33:50|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1634196890000|2021-10-14 07:34:50|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1634196930000|2021-10-14 07:35:30|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1634196970000|2021-10-14 07:36:10|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1634197010000|2021-10-14 07:36:50|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|0
1634197020000|2021-10-14 07:37:00|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1634197060000|2021-10-14 07:37:40|4372.85|4372.85|4370.38|4370.38|4372.85|4372.85|4370.38|4370.38|0
1634197080000|2021-10-14 07:38:00|4370.2|4370.2|4368.96|4368.96|4370.2|4370.2|4368.96|4368.96|0
1634197090000|2021-10-14 07:38:10|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|0
1634197120000|2021-10-14 07:38:40|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1634197150000|2021-10-14 07:39:10|4369.11|4369.11|4369.36|4369.36|4369.36|4369.36|4368.73|4368.73|0
1634197160000|2021-10-14 07:39:20|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|0
1634197200000|2021-10-14 07:40:00|4369.79|4369.79|4369.15|4369.15|4369.79|4369.79|4369.15|4369.15|0
1634197210000|2021-10-14 07:40:10|4370.39|4370.39|4374.11|4374.11|4374.11|4374.11|4370.39|4370.39|0
1634197260000|2021-10-14 07:41:00|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|0
1634197310000|2021-10-14 07:41:50|4375.38|4375.38|4375.55|4375.55|4375.55|4375.55|4375.38|4375.38|0
1634197420000|2021-10-14 07:43:40|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|0
1634197480000|2021-10-14 07:44:40|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1634197500000|2021-10-14 07:45:00|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|0
1634197540000|2021-10-14 07:45:40|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1634197550000|2021-10-14 07:45:50|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|0
1634197560000|2021-10-14 07:46:00|4376.34|4376.34|4377.58|4377.58|4378.82|4378.82|4376.34|4376.34|0
1634197570000|2021-10-14 07:46:10|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|0
1634197580000|2021-10-14 07:46:20|4376.21|4376.21|4374.97|4374.97|4376.21|4376.21|4374.97|4374.97|0
1634197590000|2021-10-14 07:46:30|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|0
1634197620000|2021-10-14 07:47:00|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|0
1634197630000|2021-10-14 07:47:10|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1634197640000|2021-10-14 07:47:20|4373.1|4373.1|4373.35|4373.35|4373.35|4373.35|4373.1|4373.1|0
1634197670000|2021-10-14 07:47:50|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1634197690000|2021-10-14 07:48:10|4377.33|4377.33|4379.8|4379.8|4379.8|4379.8|4377.33|4377.33|0
1634197720000|2021-10-14 07:48:40|4378.57|4378.57|4378.95|4378.95|4378.95|4378.95|4378.57|4378.57|0
1634197740000|2021-10-14 07:49:00|4378.78|4378.78|4377.54|4377.54|4378.78|4378.78|4377.54|4377.54|0
1634197750000|2021-10-14 07:49:10|4378.78|4378.78|4380.02|4380.02|4380.02|4380.02|4378.78|4378.78|0
1634197780000|2021-10-14 07:49:40|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1634197800000|2021-10-14 07:50:00|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|0
1634197840000|2021-10-14 07:50:40|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1634197860000|2021-10-14 07:51:00|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|0
1634197870000|2021-10-14 07:51:10|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|0
1634197890000|2021-10-14 07:51:30|4378.27|4378.27|4377.89|4377.89|4378.27|4378.27|4377.89|4377.89|0
1634197930000|2021-10-14 07:52:10|4378.4|4378.4|4378.65|4378.65|4378.65|4378.65|4378.4|4378.4|0
1634197980000|2021-10-14 07:53:00|4377.41|4377.41|4375.92|4375.92|4377.41|4377.41|4375.92|4375.92|0
1634198060000|2021-10-14 07:54:20|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|0
1634198080000|2021-10-14 07:54:40|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|0
1634198140000|2021-10-14 07:55:40|4376.78|4376.78|4376.65|4376.65|4376.78|4376.78|4376.65|4376.65|0
1634198150000|2021-10-14 07:55:50|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1634198160000|2021-10-14 07:56:00|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|0
1634198170000|2021-10-14 07:56:10|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|0
1634198270000|2021-10-14 07:57:50|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|0
1634198290000|2021-10-14 07:58:10|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|0
1634198360000|2021-10-14 07:59:20|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|0
1634198370000|2021-10-14 07:59:30|4380.32|4380.32|4381.56|4381.56|4381.56|4381.56|4380.32|4380.32|0
1634198400000|2021-10-14 08:00:00|4382.8|4382.8|4385.28|4385.28|4385.28|4385.28|4382.8|4382.8|0
1634198410000|2021-10-14 08:00:10|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|0
1634198430000|2021-10-14 08:00:30|4386.39|4386.39|4386.39|4386.39|4386.52|4386.52|4386.39|4386.39|0
1634198450000|2021-10-14 08:00:50|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1634198500000|2021-10-14 08:01:40|4385.32|4385.32|4384.09|4384.09|4385.32|4385.32|4384.09|4384.09|0
1634198510000|2021-10-14 08:01:50|4382.85|4382.85|4380.37|4380.37|4382.85|4382.85|4380.37|4380.37|0
1634198530000|2021-10-14 08:02:10|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|0
1634198540000|2021-10-14 08:02:20|4381.86|4381.86|4384.34|4384.34|4384.34|4384.34|4381.86|4381.86|0
1634198550000|2021-10-14 08:02:30|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|0
1634198570000|2021-10-14 08:02:50|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|0
1634198580000|2021-10-14 08:03:00|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|0
1634198590000|2021-10-14 08:03:10|4384.21|4384.21|4380.49|4380.49|4384.21|4384.21|4380.49|4380.49|0
1634198700000|2021-10-14 08:05:00|4385.45|4385.45|4384.21|4384.21|4385.45|4385.45|4384.21|4384.21|0
1634198710000|2021-10-14 08:05:10|4382.97|4382.97|4381.73|4381.73|4382.97|4382.97|4381.73|4381.73|0
1634198740000|2021-10-14 08:05:40|4381.23|4381.23|4381.1|4381.1|4381.23|4381.23|4381.1|4381.1|0
1634198760000|2021-10-14 08:06:00|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|0
1634198790000|2021-10-14 08:06:30|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1634198840000|2021-10-14 08:07:20|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|0
1634198860000|2021-10-14 08:07:40|4381.1|4381.1|4378.62|4378.62|4381.1|4381.1|4378.62|4378.62|0
1634198880000|2021-10-14 08:08:00|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1634198920000|2021-10-14 08:08:40|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|0
1634198990000|2021-10-14 08:09:50|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1634199020000|2021-10-14 08:10:20|4381.35|4381.35|4382.59|4382.59|4382.59|4382.59|4381.35|4381.35|0
1634199030000|2021-10-14 08:10:30|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|0
1634199080000|2021-10-14 08:11:20|4382.34|4382.34|4382.47|4382.47|4382.47|4382.47|4382.34|4382.34|0
1634199140000|2021-10-14 08:12:20|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|0
1634199180000|2021-10-14 08:13:00|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1634199220000|2021-10-14 08:13:40|4387.68|4387.68|4391.39|4391.39|4391.39|4391.39|4387.68|4387.68|0
1634199230000|2021-10-14 08:13:50|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|0
1634199300000|2021-10-14 08:15:00|4390.41|4390.41|4391.65|4391.65|4391.65|4391.65|4390.41|4390.41|0
1634199330000|2021-10-14 08:15:30|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|0
1634199370000|2021-10-14 08:16:10|4390.15|4390.15|4393.87|4393.87|4393.87|4393.87|4390.15|4390.15|0
1634199380000|2021-10-14 08:16:20|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1634199390000|2021-10-14 08:16:30|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1634199420000|2021-10-14 08:17:00|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|0
1634199430000|2021-10-14 08:17:10|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1634199440000|2021-10-14 08:17:20|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1634199450000|2021-10-14 08:17:30|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|0
1634199460000|2021-10-14 08:17:40|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|0
1634199470000|2021-10-14 08:17:50|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1634199490000|2021-10-14 08:18:10|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|0
1634199500000|2021-10-14 08:18:20|4387.08|4387.08|4387.21|4387.21|4387.21|4387.21|4387.08|4387.08|0
1634199510000|2021-10-14 08:18:30|4390.93|4390.93|4385.97|4385.97|4390.93|4390.93|4385.97|4385.97|0
1634199520000|2021-10-14 08:18:40|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1634199600000|2021-10-14 08:20:00|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|0
1634199700000|2021-10-14 08:21:40|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|0
1634199740000|2021-10-14 08:22:20|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|0
1634199810000|2021-10-14 08:23:30|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1634199830000|2021-10-14 08:23:50|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|0
1634199840000|2021-10-14 08:24:00|4388.14|4388.14|4387.63|4387.63|4388.14|4388.14|4387.63|4387.63|0
1634199850000|2021-10-14 08:24:10|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|0
1634199860000|2021-10-14 08:24:20|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1634199880000|2021-10-14 08:24:40|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|0
1634199900000|2021-10-14 08:25:00|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|0
1634199930000|2021-10-14 08:25:30|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|0
1634199950000|2021-10-14 08:25:50|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1634199980000|2021-10-14 08:26:20|4387.8|4387.8|4387.8|4387.8|4387.8|4387.8|4387.8|4387.8|0
1634200010000|2021-10-14 08:26:50|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1634200030000|2021-10-14 08:27:10|4385.07|4385.07|4385.83|4385.83|4385.83|4385.83|4385.07|4385.07|0
1634200050000|2021-10-14 08:27:30|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|0
1634200080000|2021-10-14 08:28:00|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|0
1634200110000|2021-10-14 08:28:30|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|0
1634200140000|2021-10-14 08:29:00|4389.2|4389.2|4390.44|4390.44|4390.44|4390.44|4389.2|4389.2|0
1634200150000|2021-10-14 08:29:10|4391.68|4391.68|4392.92|4392.92|4392.92|4392.92|4391.68|4391.68|0
1634200180000|2021-10-14 08:29:40|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|0
1634200200000|2021-10-14 08:30:00|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|0
1634200210000|2021-10-14 08:30:10|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1634200230000|2021-10-14 08:30:30|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|0
1634200240000|2021-10-14 08:30:40|4395.4|4395.4|4394.16|4394.16|4395.4|4395.4|4394.16|4394.16|0
1634200250000|2021-10-14 08:30:50|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1634200280000|2021-10-14 08:31:20|4391.81|4391.81|4391.55|4391.55|4391.81|4391.81|4391.55|4391.55|0
1634200300000|2021-10-14 08:31:40|4390.31|4390.31|4390.06|4390.06|4390.31|4390.31|4390.06|4390.06|0
1634200310000|2021-10-14 08:31:50|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|0
1634200320000|2021-10-14 08:32:00|4391.17|4391.17|4391.05|4391.05|4391.17|4391.17|4391.05|4391.05|0
1634200340000|2021-10-14 08:32:20|4389.81|4389.81|4391.05|4391.05|4391.05|4391.05|4389.81|4389.81|0
1634200350000|2021-10-14 08:32:30|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1634200410000|2021-10-14 08:33:30|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1634200440000|2021-10-14 08:34:00|4387.8|4387.8|4387.8|4387.8|4387.8|4387.8|4387.8|4387.8|0
1634200470000|2021-10-14 08:34:30|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|0
1634200530000|2021-10-14 08:35:30|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1634200540000|2021-10-14 08:35:40|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|0
1634200570000|2021-10-14 08:36:10|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1634200580000|2021-10-14 08:36:20|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|0
1634200640000|2021-10-14 08:37:20|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1634200650000|2021-10-14 08:37:30|4395.92|4395.92|4395.41|4395.41|4395.92|4395.92|4395.41|4395.41|0
1634200700000|2021-10-14 08:38:20|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|0
1634200810000|2021-10-14 08:40:10|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1634200840000|2021-10-14 08:40:40|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1634200910000|2021-10-14 08:41:50|4394|4394|4394|4394|4394|4394|4394|4394|0
1634200930000|2021-10-14 08:42:10|4393.11|4393.11|4392.98|4392.98|4393.11|4393.11|4392.98|4392.98|0
1634201020000|2021-10-14 08:43:40|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1634201030000|2021-10-14 08:43:50|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|0
1634201050000|2021-10-14 08:44:10|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|0
1634201100000|2021-10-14 08:45:00|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1634201160000|2021-10-14 08:46:00|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1634201170000|2021-10-14 08:46:10|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1634201190000|2021-10-14 08:46:30|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|0
1634201220000|2021-10-14 08:47:00|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|0
1634201270000|2021-10-14 08:47:50|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|0
1634201280000|2021-10-14 08:48:00|4391.41|4391.41|4390.17|4390.17|4391.41|4391.41|4390.17|4390.17|0
1634201300000|2021-10-14 08:48:20|4390|4390|4390|4390|4390|4390|4390|4390|0
1634201350000|2021-10-14 08:49:10|4388.76|4388.76|4385.77|4385.77|4388.76|4388.76|4385.77|4385.77|0
1634201480000|2021-10-14 08:51:20|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|0
1634201580000|2021-10-14 08:53:00|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|0
1634201590000|2021-10-14 08:53:10|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|0
1634201630000|2021-10-14 08:53:50|4386.76|4386.76|4386.76|4386.76|4386.76|4386.76|4386.76|4386.76|0
1634201650000|2021-10-14 08:54:10|4388|4388|4386.76|4386.76|4388|4388|4386.76|4386.76|0
1634201700000|2021-10-14 08:55:00|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|0
1634201720000|2021-10-14 08:55:20|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|0
1634201730000|2021-10-14 08:55:30|4387.87|4387.87|4386.63|4386.63|4387.87|4387.87|4386.63|4386.63|0
1634201780000|2021-10-14 08:56:20|4386.5|4386.5|4386.63|4386.63|4386.63|4386.63|4386.5|4386.5|0
1634201810000|2021-10-14 08:56:50|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|0
1634201930000|2021-10-14 08:58:50|4386.12|4386.12|4386.38|4386.38|4386.5|4386.5|4386.12|4386.12|0
1634202060000|2021-10-14 09:01:00|4387.62|4387.62|4387.36|4387.36|4387.62|4387.62|4387.36|4387.36|0
1634202130000|2021-10-14 09:02:10|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1634202150000|2021-10-14 09:02:30|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|0
1634202170000|2021-10-14 09:02:50|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|0
1634202190000|2021-10-14 09:03:10|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1634202260000|2021-10-14 09:04:20|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|0
1634202270000|2021-10-14 09:04:30|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|0
1634202360000|2021-10-14 09:06:00|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|0
1634202370000|2021-10-14 09:06:10|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1634202420000|2021-10-14 09:07:00|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|0
1634202450000|2021-10-14 09:07:30|4383.82|4383.82|4382.58|4382.58|4383.82|4383.82|4382.58|4382.58|0
1634202520000|2021-10-14 09:08:40|4382.45|4382.45|4382.45|4382.45|4382.45|4382.45|4382.45|4382.45|0
1634202530000|2021-10-14 09:08:50|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|0
1634202540000|2021-10-14 09:09:00|4378.48|4378.48|4379.72|4379.72|4379.72|4379.72|4378.48|4378.48|0
1634202610000|2021-10-14 09:10:10|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1634202620000|2021-10-14 09:10:20|4379.59|4379.59|4379.72|4379.72|4379.72|4379.72|4379.59|4379.59|0
1634202630000|2021-10-14 09:10:30|4382.2|4382.2|4383.43|4383.43|4383.43|4383.43|4382.2|4382.2|0
1634202700000|2021-10-14 09:11:40|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|0
1634202840000|2021-10-14 09:14:00|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|0
1634202850000|2021-10-14 09:14:10|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|0
1634202930000|2021-10-14 09:15:30|4381.94|4381.94|4383.18|4383.18|4383.18|4383.18|4381.94|4381.94|0
1634202970000|2021-10-14 09:16:10|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|0
1634202980000|2021-10-14 09:16:20|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|0
1634203040000|2021-10-14 09:17:20|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1634203060000|2021-10-14 09:17:40|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|0
1634203080000|2021-10-14 09:18:00|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|0
1634203120000|2021-10-14 09:18:40|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|0
1634203130000|2021-10-14 09:18:50|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|0
1634203140000|2021-10-14 09:19:00|4380.32|4380.32|4379.08|4379.08|4380.32|4380.32|4379.08|4379.08|0
1634203180000|2021-10-14 09:19:40|4380.32|4380.32|4381.69|4381.69|4381.69|4381.69|4380.32|4380.32|0
1634203210000|2021-10-14 09:20:10|4381.81|4381.81|4381.94|4381.94|4381.94|4381.94|4381.81|4381.81|0
1634203270000|2021-10-14 09:21:10|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1634203280000|2021-10-14 09:21:20|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|0
1634203320000|2021-10-14 09:22:00|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1634203330000|2021-10-14 09:22:10|4380.83|4380.83|4380.96|4380.96|4380.96|4380.96|4380.83|4380.83|0
1634203340000|2021-10-14 09:22:20|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1634203380000|2021-10-14 09:23:00|4382.45|4382.45|4383.69|4383.69|4383.69|4383.69|4382.45|4382.45|0
1634203390000|2021-10-14 09:23:10|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1634203410000|2021-10-14 09:23:30|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1634203440000|2021-10-14 09:24:00|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|0
1634203450000|2021-10-14 09:24:10|4383.73|4383.73|4382.49|4382.49|4383.73|4383.73|4382.49|4382.49|0
1634203460000|2021-10-14 09:24:20|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|0
1634203470000|2021-10-14 09:24:30|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|0
1634203500000|2021-10-14 09:25:00|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|0
1634203540000|2021-10-14 09:25:40|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1634203560000|2021-10-14 09:26:00|4389.24|4389.24|4389.41|4389.41|4389.41|4389.41|4386.76|4386.76|0
1634203620000|2021-10-14 09:27:00|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|0
1634203650000|2021-10-14 09:27:30|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|0
1634203740000|2021-10-14 09:29:00|4391.06|4391.06|4390.93|4390.93|4391.06|4391.06|4390.93|4390.93|0
1634203850000|2021-10-14 09:30:50|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|0
1634203860000|2021-10-14 09:31:00|4389.56|4389.56|4390.8|4390.8|4390.8|4390.8|4389.56|4389.56|0
1634203880000|2021-10-14 09:31:20|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|0
1634203900000|2021-10-14 09:31:40|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1634203910000|2021-10-14 09:31:50|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|0
1634203990000|2021-10-14 09:33:10|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|0
1634204050000|2021-10-14 09:34:10|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|0
1634204060000|2021-10-14 09:34:20|4386.83|4386.83|4384.35|4384.35|4386.83|4386.83|4384.35|4384.35|0
1634204070000|2021-10-14 09:34:30|4384.23|4384.23|4381.75|4381.75|4384.23|4384.23|4381.75|4381.75|0
1634204080000|2021-10-14 09:34:40|4379.27|4379.27|4378.03|4378.03|4379.27|4379.27|4378.03|4378.03|0
1634204090000|2021-10-14 09:34:50|4377.65|4377.65|4377.4|4377.4|4377.65|4377.65|4377.4|4377.4|0
1634204150000|2021-10-14 09:35:50|4377.52|4377.52|4371.33|4371.33|4377.52|4377.52|4371.33|4371.33|0
1634204160000|2021-10-14 09:36:00|4370.09|4370.09|4368.85|4368.85|4370.09|4370.09|4368.85|4368.85|0
1634204180000|2021-10-14 09:36:20|4372.57|4372.57|4375.04|4375.04|4375.04|4375.04|4372.57|4372.57|0
1634204190000|2021-10-14 09:36:30|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|0
1634204310000|2021-10-14 09:38:30|4377.52|4377.52|4378.76|4378.76|4378.76|4378.76|4377.52|4377.52|0
1634204330000|2021-10-14 09:38:50|4380|4380|4380|4380|4380|4380|4380|4380|0
1634204340000|2021-10-14 09:39:00|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|0
1634204350000|2021-10-14 09:39:10|4378.89|4378.89|4380.13|4380.13|4380.13|4380.13|4378.89|4378.89|0
1634204360000|2021-10-14 09:39:20|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|0
1634204390000|2021-10-14 09:39:50|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|0
1634204400000|2021-10-14 09:40:00|4381.88|4381.88|4383.11|4383.11|4383.11|4383.11|4381.88|4381.88|0
1634204410000|2021-10-14 09:40:10|4384.35|4384.35|4386.83|4386.83|4386.83|4386.83|4384.35|4384.35|0
1634204420000|2021-10-14 09:40:20|4384.35|4384.35|4383.11|4383.11|4384.35|4384.35|4383.11|4383.11|0
1634204430000|2021-10-14 09:40:30|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1634204580000|2021-10-14 09:43:00|4384.48|4384.48|4384.48|4384.48|4384.48|4384.48|4384.48|4384.48|0
1634204640000|2021-10-14 09:44:00|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1634204710000|2021-10-14 09:45:10|4382.99|4382.99|4382.99|4382.99|4382.99|4382.99|4382.99|4382.99|0
1634204810000|2021-10-14 09:46:50|4384.23|4384.23|4384.61|4384.61|4384.61|4384.61|4384.23|4384.23|0
1634204820000|2021-10-14 09:47:00|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1634204840000|2021-10-14 09:47:20|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|0
1634204850000|2021-10-14 09:47:30|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1634204910000|2021-10-14 09:48:30|4385.41|4385.41|4385.29|4385.29|4385.41|4385.41|4385.29|4385.29|0
1634204950000|2021-10-14 09:49:10|4385.46|4385.46|4385.63|4385.63|4385.63|4385.63|4385.46|4385.46|0
1634204960000|2021-10-14 09:49:20|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|0
1634204990000|2021-10-14 09:49:50|4384.57|4384.57|4383.33|4383.33|4384.57|4384.57|4383.33|4383.33|0
1634205090000|2021-10-14 09:51:30|4382.09|4382.09|4379.61|4379.61|4382.09|4382.09|4379.61|4379.61|0
1634205150000|2021-10-14 09:52:30|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|0
1634205170000|2021-10-14 09:52:50|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1634205220000|2021-10-14 09:53:40|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|0
1634205270000|2021-10-14 09:54:30|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1634205320000|2021-10-14 09:55:20|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|0
1634205340000|2021-10-14 09:55:40|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1634205360000|2021-10-14 09:56:00|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|0
1634205370000|2021-10-14 09:56:10|4379.78|4379.78|4378.54|4378.54|4379.78|4379.78|4378.54|4378.54|0
1634205550000|2021-10-14 09:59:10|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1634205560000|2021-10-14 09:59:20|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1634205570000|2021-10-14 09:59:30|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1634205610000|2021-10-14 10:00:10|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|0
1634205620000|2021-10-14 10:00:20|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1634205650000|2021-10-14 10:00:50|4378.33|4378.33|4380.81|4380.81|4380.81|4380.81|4378.33|4378.33|0
1634205680000|2021-10-14 10:01:20|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1634205720000|2021-10-14 10:02:00|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|0
1634205740000|2021-10-14 10:02:20|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1634205750000|2021-10-14 10:02:30|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|0
1634206000000|2021-10-14 10:06:40|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1634206030000|2021-10-14 10:07:10|4382.01|4382.01|4380.77|4380.77|4382.01|4382.01|4380.77|4380.77|0
1634206090000|2021-10-14 10:08:10|4380.51|4380.51|4380.39|4380.39|4380.51|4380.51|4380.39|4380.39|0
1634206200000|2021-10-14 10:10:00|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1634206260000|2021-10-14 10:11:00|4380.34|4380.34|4380.34|4380.34|4380.34|4380.34|4380.34|4380.34|0
1634206300000|2021-10-14 10:11:40|4377.86|4377.86|4376.62|4376.62|4377.86|4377.86|4376.62|4376.62|0
1634206310000|2021-10-14 10:11:50|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|0
1634206390000|2021-10-14 10:13:10|4374.75|4374.75|4374.5|4374.5|4374.75|4374.75|4374.5|4374.5|0
1634206420000|2021-10-14 10:13:40|4373.26|4373.26|4373|4373|4373.26|4373.26|4373|4373|0
1634206440000|2021-10-14 10:14:00|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|0
1634206500000|2021-10-14 10:15:00|4371.51|4371.51|4371.89|4371.89|4371.89|4371.89|4371.51|4371.51|0
1634206510000|2021-10-14 10:15:10|4371.64|4371.64|4371.89|4371.89|4371.89|4371.89|4371.64|4371.64|0
1634206520000|2021-10-14 10:15:20|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.14|4372.14|0
1634206560000|2021-10-14 10:16:00|4371.93|4371.93|4373.17|4373.17|4373.17|4373.17|4370.69|4370.69|0
1634206630000|2021-10-14 10:17:10|4372.91|4372.91|4373.04|4373.04|4373.17|4373.17|4372.91|4372.91|0
1634206650000|2021-10-14 10:17:30|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|0
1634206660000|2021-10-14 10:17:40|4373.04|4373.04|4371.8|4371.8|4373.04|4373.04|4371.8|4371.8|0
1634206740000|2021-10-14 10:19:00|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|0
1634206750000|2021-10-14 10:19:10|4370.26|4370.26|4370.14|4370.14|4370.26|4370.26|4370.14|4370.14|0
1634206760000|2021-10-14 10:19:20|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1634206790000|2021-10-14 10:19:50|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|0
1634206840000|2021-10-14 10:20:40|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1634206850000|2021-10-14 10:20:50|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1634206860000|2021-10-14 10:21:00|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1634206890000|2021-10-14 10:21:30|4368.12|4368.12|4368.38|4368.38|4368.38|4368.38|4368.12|4368.12|0
1634206900000|2021-10-14 10:21:40|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|0
1634206980000|2021-10-14 10:23:00|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|0
1634207000000|2021-10-14 10:23:20|4377.3|4377.3|4381.02|4381.02|4381.02|4381.02|4377.3|4377.3|0
1634207010000|2021-10-14 10:23:30|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|0
1634207020000|2021-10-14 10:23:40|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|0
1634207040000|2021-10-14 10:24:00|4380.77|4380.77|4381.15|4381.15|4381.15|4381.15|4380.77|4380.77|0
1634207050000|2021-10-14 10:24:10|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|0
1634207090000|2021-10-14 10:24:50|4381.23|4381.23|4381.4|4381.4|4381.4|4381.4|4381.23|4381.23|0
1634207130000|2021-10-14 10:25:30|4382.64|4382.64|4381.4|4381.4|4382.64|4382.64|4381.4|4381.4|0
1634207150000|2021-10-14 10:25:50|4380.16|4380.16|4380.42|4380.42|4380.42|4380.42|4380.04|4380.04|0
1634207160000|2021-10-14 10:26:00|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|0
1634207200000|2021-10-14 10:26:40|4380.16|4380.16|4380.42|4380.42|4380.42|4380.42|4380.04|4380.04|0
1634207280000|2021-10-14 10:28:00|4381.66|4381.66|4382.9|4382.9|4382.9|4382.9|4381.66|4381.66|0
1634207300000|2021-10-14 10:28:20|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1634207340000|2021-10-14 10:29:00|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|0
1634207350000|2021-10-14 10:29:10|4382.51|4382.51|4382.39|4382.39|4382.51|4382.51|4382.39|4382.39|0
1634207360000|2021-10-14 10:29:20|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|0
1634207440000|2021-10-14 10:30:40|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1634207520000|2021-10-14 10:32:00|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|0
1634207540000|2021-10-14 10:32:20|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|0
1634207550000|2021-10-14 10:32:30|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|0
1634207560000|2021-10-14 10:32:40|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|0
1634207590000|2021-10-14 10:33:10|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|0
1634207630000|2021-10-14 10:33:50|4381.5|4381.5|4381.5|4381.5|4381.5|4381.5|4381.5|4381.5|0
1634207640000|2021-10-14 10:34:00|4380.26|4380.26|4380.13|4380.13|4380.26|4380.26|4380.13|4380.13|0
1634207670000|2021-10-14 10:34:30|4378.89|4378.89|4377.65|4377.65|4378.89|4378.89|4377.65|4377.65|0
1634207680000|2021-10-14 10:34:40|4377.78|4377.78|4377.65|4377.65|4377.78|4377.78|4377.65|4377.65|0
1634207730000|2021-10-14 10:35:30|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1634207760000|2021-10-14 10:36:00|4376.67|4376.67|4376.67|4376.67|4376.67|4376.67|4376.67|4376.67|0
1634207780000|2021-10-14 10:36:20|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1634207940000|2021-10-14 10:39:00|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1634207990000|2021-10-14 10:39:50|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|0
1634208000000|2021-10-14 10:40:00|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1634208040000|2021-10-14 10:40:40|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1634208100000|2021-10-14 10:41:40|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1634208170000|2021-10-14 10:42:50|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|0
1634208240000|2021-10-14 10:44:00|4372.96|4372.96|4373.09|4373.09|4373.09|4373.09|4372.96|4372.96|0
1634208360000|2021-10-14 10:46:00|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1634208380000|2021-10-14 10:46:20|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|0
1634208390000|2021-10-14 10:46:30|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|0
1634208410000|2021-10-14 10:46:50|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1634208430000|2021-10-14 10:47:10|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1634208500000|2021-10-14 10:48:20|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1634208560000|2021-10-14 10:49:20|4371.3|4371.3|4371.13|4371.13|4371.3|4371.3|4371.13|4371.13|0
1634208570000|2021-10-14 10:49:30|4369.89|4369.89|4368.65|4368.65|4369.89|4369.89|4368.65|4368.65|0
1634208580000|2021-10-14 10:49:40|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|0
1634208710000|2021-10-14 10:51:50|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|0
1634208720000|2021-10-14 10:52:00|4365.92|4365.92|4364.68|4364.68|4365.92|4365.92|4364.68|4364.68|0
1634208760000|2021-10-14 10:52:40|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|0
1634208820000|2021-10-14 10:53:40|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1634208920000|2021-10-14 10:55:20|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1634208950000|2021-10-14 10:55:50|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|0
1634208990000|2021-10-14 10:56:30|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1634209070000|2021-10-14 10:57:50|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|0
1634209080000|2021-10-14 10:58:00|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1634209090000|2021-10-14 10:58:10|4363.18|4363.18|4361.94|4361.94|4363.18|4363.18|4361.94|4361.94|0
1634209160000|2021-10-14 10:59:20|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1634209190000|2021-10-14 10:59:50|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|0
1634209200000|2021-10-14 11:00:00|4361.69|4361.69|4361.69|4361.69|4362.93|4362.93|4361.69|4361.69|0
1634209280000|2021-10-14 11:01:20|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|0
1634209300000|2021-10-14 11:01:40|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|0
1634209320000|2021-10-14 11:02:00|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1634209360000|2021-10-14 11:02:40|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|0
1634209470000|2021-10-14 11:04:30|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1634209500000|2021-10-14 11:05:00|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1634209510000|2021-10-14 11:05:10|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1634209550000|2021-10-14 11:05:50|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1634209560000|2021-10-14 11:06:00|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1634209570000|2021-10-14 11:06:10|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1634209630000|2021-10-14 11:07:10|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1634209670000|2021-10-14 11:07:50|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|0
1634209700000|2021-10-14 11:08:20|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1634209750000|2021-10-14 11:09:10|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|0
1634209760000|2021-10-14 11:09:20|4358.23|4358.23|4358.35|4358.35|4358.35|4358.35|4358.23|4358.23|0
1634209880000|2021-10-14 11:11:20|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|0
1634209910000|2021-10-14 11:11:50|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1634209940000|2021-10-14 11:12:20|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1634209980000|2021-10-14 11:13:00|4358.26|4358.26|4358.01|4358.01|4358.26|4358.26|4358.01|4358.01|0
1634210010000|2021-10-14 11:13:30|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1634210030000|2021-10-14 11:13:50|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|0
1634210050000|2021-10-14 11:14:10|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1634210080000|2021-10-14 11:14:40|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|0
1634210120000|2021-10-14 11:15:20|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4355.4|4355.4|0
1634210160000|2021-10-14 11:16:00|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1634210170000|2021-10-14 11:16:10|4355.28|4355.28|4355.15|4355.15|4355.4|4355.4|4355.15|4355.15|0
1634210240000|2021-10-14 11:17:20|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|0
1634210300000|2021-10-14 11:18:20|4354.17|4354.17|4354.42|4354.42|4354.42|4354.42|4354.17|4354.17|0
1634210340000|2021-10-14 11:19:00|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1634210390000|2021-10-14 11:19:50|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1634210410000|2021-10-14 11:20:10|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|0
1634210450000|2021-10-14 11:20:50|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1634210560000|2021-10-14 11:22:40|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|0
1634210660000|2021-10-14 11:24:20|4357.02|4357.02|4355.79|4355.79|4357.02|4357.02|4355.79|4355.79|0
1634210680000|2021-10-14 11:24:40|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1634210740000|2021-10-14 11:25:40|4356.42|4356.42|4355.05|4355.05|4356.42|4356.42|4355.05|4355.05|0
1634210870000|2021-10-14 11:27:50|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|0
1634210970000|2021-10-14 11:29:30|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1634210980000|2021-10-14 11:29:40|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1634211120000|2021-10-14 11:32:00|4354.55|4354.55|4354.42|4354.42|4354.55|4354.55|4354.42|4354.42|0
1634211190000|2021-10-14 11:33:10|4353.18|4353.18|4353.18|4353.18|4354.42|4354.42|4353.18|4353.18|0
1634211210000|2021-10-14 11:33:30|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|0
1634211270000|2021-10-14 11:34:30|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1634211290000|2021-10-14 11:34:50|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1634211330000|2021-10-14 11:35:30|4352.19|4352.19|4352.37|4352.37|4352.37|4352.37|4352.19|4352.19|0
1634211420000|2021-10-14 11:37:00|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1634211470000|2021-10-14 11:37:50|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|0
1634211590000|2021-10-14 11:39:50|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|0
1634211630000|2021-10-14 11:40:30|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1634211680000|2021-10-14 11:41:20|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|0
1634211750000|2021-10-14 11:42:30|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|0
1634211770000|2021-10-14 11:42:50|4351.38|4351.38|4352.62|4352.62|4352.62|4352.62|4351.38|4351.38|0
1634211840000|2021-10-14 11:44:00|4351.38|4351.38|4352.62|4352.62|4352.62|4352.62|4351.38|4351.38|0
1634211850000|2021-10-14 11:44:10|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|0
1634211980000|2021-10-14 11:46:20|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1634212020000|2021-10-14 11:47:00|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|0
1634212130000|2021-10-14 11:48:50|4352.62|4352.62|4351.76|4351.76|4352.62|4352.62|4351.38|4351.38|0
1634212140000|2021-10-14 11:49:00|4353|4353|4353|4353|4353|4353|4353|4353|0
1634212150000|2021-10-14 11:49:10|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1634212230000|2021-10-14 11:50:30|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1634212240000|2021-10-14 11:50:40|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1634212300000|2021-10-14 11:51:40|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1634212320000|2021-10-14 11:52:00|4353.26|4353.26|4352.02|4352.02|4353.26|4353.26|4352.02|4352.02|0
1634212370000|2021-10-14 11:52:50|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|0
1634212480000|2021-10-14 11:54:40|4353|4353|4353|4353|4353|4353|4353|4353|0
1634212500000|2021-10-14 11:55:00|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1634212550000|2021-10-14 11:55:50|4353|4353|4353.13|4353.13|4353.13|4353.13|4353|4353|0
1634212680000|2021-10-14 11:58:00|4353|4353|4353|4353|4353|4353|4353|4353|0
1634212750000|2021-10-14 11:59:10|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|0
1634212760000|2021-10-14 11:59:20|4353|4353|4353|4353|4353|4353|4353|4353|0
1634212790000|2021-10-14 11:59:50|4352.75|4352.75|4352.75|4352.75|4352.75|4352.75|4352.75|4352.75|0
1634212820000|2021-10-14 12:00:20|4352.92|4352.92|4352.75|4352.75|4352.92|4352.92|4352.75|4352.75|0
1634212860000|2021-10-14 12:01:00|4353.99|4353.99|4355.23|4355.23|4355.23|4355.23|4353.99|4353.99|0
1634212870000|2021-10-14 12:01:10|4356.47|4356.47|4355.23|4355.23|4356.59|4356.59|4355.23|4355.23|0
1634213020000|2021-10-14 12:03:40|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1634213110000|2021-10-14 12:05:10|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1634213130000|2021-10-14 12:05:30|4359.07|4359.07|4359.32|4359.32|4359.32|4359.32|4359.07|4359.07|0
1634213200000|2021-10-14 12:06:40|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1634213250000|2021-10-14 12:07:30|4360.82|4360.82|4360.94|4360.94|4360.94|4360.94|4360.82|4360.82|0
1634213260000|2021-10-14 12:07:40|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1634213280000|2021-10-14 12:08:00|4363.42|4363.42|4362.18|4362.18|4363.42|4363.42|4362.18|4362.18|0
1634213300000|2021-10-14 12:08:20|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1634213400000|2021-10-14 12:10:00|4362.18|4362.18|4363.17|4363.17|4363.3|4363.3|4362.06|4362.06|0
1634213510000|2021-10-14 12:11:50|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1634213520000|2021-10-14 12:12:00|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1634213570000|2021-10-14 12:12:50|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1634213640000|2021-10-14 12:14:00|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1634213950000|2021-10-14 12:19:10|4364.11|4364.11|4365.35|4365.35|4365.35|4365.35|4364.11|4364.11|0
1634213970000|2021-10-14 12:19:30|4365.48|4365.48|4365.73|4365.73|4365.73|4365.73|4365.48|4365.48|0
1634213990000|2021-10-14 12:19:50|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1634214000000|2021-10-14 12:20:00|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1634214060000|2021-10-14 12:21:00|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1634214070000|2021-10-14 12:21:10|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1634214120000|2021-10-14 12:22:00|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|0
1634214180000|2021-10-14 12:23:00|4363|4363|4363|4363|4363|4363|4363|4363|0
1634214310000|2021-10-14 12:25:10|4361.76|4361.76|4360.52|4360.52|4361.76|4361.76|4360.52|4360.52|0
1634214580000|2021-10-14 12:29:40|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1634214630000|2021-10-14 12:30:30|4363|4363|4363|4363|4363|4363|4363|4363|0
1634214730000|2021-10-14 12:32:10|4362.87|4362.87|4363|4363|4363|4363|4362.87|4362.87|0
1634214770000|2021-10-14 12:32:50|4363.12|4363.12|4363.25|4363.25|4363.25|4363.25|4363.12|4363.12|0
1634214780000|2021-10-14 12:33:00|4363.5|4363.5|4364.74|4364.74|4364.74|4364.74|4363.5|4363.5|0
1634214820000|2021-10-14 12:33:40|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1634214900000|2021-10-14 12:35:00|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1634214910000|2021-10-14 12:35:10|4362.14|4362.14|4359.66|4359.66|4362.14|4362.14|4359.66|4359.66|0
1634214940000|2021-10-14 12:35:40|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1634214960000|2021-10-14 12:36:00|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|0
1634214980000|2021-10-14 12:36:20|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1634215020000|2021-10-14 12:37:00|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|0
1634215050000|2021-10-14 12:37:30|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|0
1634215160000|2021-10-14 12:39:20|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1634215180000|2021-10-14 12:39:40|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1634215200000|2021-10-14 12:40:00|4359.28|4359.28|4360.04|4360.04|4360.04|4360.04|4359.28|4359.28|0
1634215210000|2021-10-14 12:40:10|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|0
1634215240000|2021-10-14 12:40:40|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1634215260000|2021-10-14 12:41:00|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|0
1634215290000|2021-10-14 12:41:30|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1634215360000|2021-10-14 12:42:40|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|0
1634215430000|2021-10-14 12:43:50|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1634215450000|2021-10-14 12:44:10|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|0
1634215580000|2021-10-14 12:46:20|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1634215590000|2021-10-14 12:46:30|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|0
1634215720000|2021-10-14 12:48:40|4364.79|4364.79|4364.91|4364.91|4364.91|4364.91|4364.79|4364.79|0
1634215750000|2021-10-14 12:49:10|4365.04|4365.04|4364.91|4364.91|4365.04|4365.04|4364.91|4364.91|0
1634215800000|2021-10-14 12:50:00|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1634215830000|2021-10-14 12:50:30|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1634215870000|2021-10-14 12:51:10|4363.76|4363.76|4362.52|4362.52|4363.76|4363.76|4362.52|4362.52|0
1634215880000|2021-10-14 12:51:20|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1634215900000|2021-10-14 12:51:40|4362.3|4362.3|4362.69|4362.69|4362.69|4362.69|4362.3|4362.3|0
1634215920000|2021-10-14 12:52:00|4362.94|4362.94|4363.32|4363.32|4363.32|4363.32|4362.94|4362.94|0
1634215930000|2021-10-14 12:52:10|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1634215940000|2021-10-14 12:52:20|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1634215950000|2021-10-14 12:52:30|4362.85|4362.85|4363.36|4363.36|4363.36|4363.36|4362.85|4362.85|0
1634215970000|2021-10-14 12:52:50|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1634215980000|2021-10-14 12:53:00|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1634215990000|2021-10-14 12:53:10|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1634216010000|2021-10-14 12:53:30|4363.96|4363.96|4363.7|4363.7|4363.96|4363.96|4363.7|4363.7|0
1634216040000|2021-10-14 12:54:00|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1634216050000|2021-10-14 12:54:10|4363.7|4363.7|4364.94|4364.94|4364.94|4364.94|4363.7|4363.7|0
1634216070000|2021-10-14 12:54:30|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1634216100000|2021-10-14 12:55:00|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|0
1634216140000|2021-10-14 12:55:40|4365.19|4365.19|4366.43|4366.43|4366.43|4366.43|4365.19|4365.19|0
1634216150000|2021-10-14 12:55:50|4366.31|4366.31|4366.43|4366.43|4366.43|4366.43|4366.31|4366.31|0
1634216170000|2021-10-14 12:56:10|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|0
1634216190000|2021-10-14 12:56:30|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|0
1634216250000|2021-10-14 12:57:30|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1634216280000|2021-10-14 12:58:00|4364.08|4364.08|4364.34|4364.34|4364.34|4364.34|4364.08|4364.08|0
1634216340000|2021-10-14 12:59:00|4363.1|4363.1|4364.34|4364.34|4364.34|4364.34|4363.1|4363.1|0
1634216390000|2021-10-14 12:59:50|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1634216400000|2021-10-14 13:00:00|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1634216500000|2021-10-14 13:01:40|4364.46|4364.46|4364.84|4364.84|4364.84|4364.84|4364.46|4364.46|0
1634216510000|2021-10-14 13:01:50|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|0
1634216520000|2021-10-14 13:02:00|4365.14|4365.14|4366.38|4366.38|4366.38|4366.38|4365.14|4365.14|0
1634216550000|2021-10-14 13:02:30|4366.26|4366.26|4366.38|4366.38|4366.38|4366.38|4366.26|4366.26|0
1634216580000|2021-10-14 13:03:00|4366.64|4366.64|4365.27|4365.27|4366.64|4366.64|4364.03|4364.03|0
1634216610000|2021-10-14 13:03:30|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|0
1634216620000|2021-10-14 13:03:40|4365.27|4365.27|4366.51|4366.51|4366.51|4366.51|4365.27|4365.27|0
1634216630000|2021-10-14 13:03:50|4366.26|4366.26|4366|4366|4366.26|4366.26|4365.75|4365.75|0
1634216680000|2021-10-14 13:04:40|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|0
1634216700000|2021-10-14 13:05:00|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1634216710000|2021-10-14 13:05:10|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1634216720000|2021-10-14 13:05:20|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1634216770000|2021-10-14 13:06:10|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1634216820000|2021-10-14 13:07:00|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.11|4367.11|0
1634216850000|2021-10-14 13:07:30|4366.13|4366.13|4367.62|4367.62|4367.62|4367.62|4366.13|4366.13|0
1634216930000|2021-10-14 13:08:50|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|0
1634216990000|2021-10-14 13:09:50|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1634217010000|2021-10-14 13:10:10|4367.49|4367.49|4367.37|4367.37|4367.49|4367.49|4367.37|4367.37|0
1634217080000|2021-10-14 13:11:20|4366.13|4366.13|4366.26|4366.26|4366.26|4366.26|4366.13|4366.13|0
1634217120000|2021-10-14 13:12:00|4366.38|4366.38|4366.26|4366.26|4366.38|4366.38|4366.26|4366.26|0
1634217180000|2021-10-14 13:13:00|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|0
1634217190000|2021-10-14 13:13:10|4366|4366|4366|4366|4366|4366|4366|4366|0
1634217210000|2021-10-14 13:13:30|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1634217220000|2021-10-14 13:13:40|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1634217230000|2021-10-14 13:13:50|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1634217250000|2021-10-14 13:14:10|4366|4366|4366|4366|4366|4366|4366|4366|0
1634217300000|2021-10-14 13:15:00|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1634217350000|2021-10-14 13:15:50|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|0
1634217360000|2021-10-14 13:16:00|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1634217380000|2021-10-14 13:16:20|4364.55|4364.55|4363.31|4363.31|4364.55|4364.55|4363.31|4363.31|0
1634217390000|2021-10-14 13:16:30|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1634217420000|2021-10-14 13:17:00|4362.55|4362.55|4362.93|4362.93|4362.93|4362.93|4362.55|4362.55|0
1634217470000|2021-10-14 13:17:50|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1634217500000|2021-10-14 13:18:20|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1634217510000|2021-10-14 13:18:30|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1634217520000|2021-10-14 13:18:40|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1634217540000|2021-10-14 13:19:00|4365.16|4365.16|4365.54|4365.54|4365.54|4365.54|4365.16|4365.16|0
1634217620000|2021-10-14 13:20:20|4365.66|4365.66|4365.92|4365.92|4366.04|4366.04|4365.66|4365.66|0
1634217660000|2021-10-14 13:21:00|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1634217690000|2021-10-14 13:21:30|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1634217730000|2021-10-14 13:22:10|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1634217780000|2021-10-14 13:23:00|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1634217830000|2021-10-14 13:23:50|4364.68|4364.68|4364.42|4364.42|4364.68|4364.68|4364.42|4364.42|0
1634217840000|2021-10-14 13:24:00|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|0
1634217850000|2021-10-14 13:24:10|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1634217940000|2021-10-14 13:25:40|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|0
1634217960000|2021-10-14 13:26:00|4364.85|4364.85|4365.61|4365.61|4365.61|4365.61|4364.85|4364.85|0
1634218030000|2021-10-14 13:27:10|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1634218150000|2021-10-14 13:29:10|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1634218200000|2021-10-14 13:30:00|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|0
1634218210000|2021-10-14 13:30:10|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|0
1634218220000|2021-10-14 13:30:20|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1634218250000|2021-10-14 13:30:50|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1634218260000|2021-10-14 13:31:00|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1634218270000|2021-10-14 13:31:10|4373.43|4373.43|4374.67|4374.67|4375.9|4375.9|4373.43|4373.43|0
1634218290000|2021-10-14 13:31:30|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|0
1634218300000|2021-10-14 13:31:40|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1634218320000|2021-10-14 13:32:00|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1634218340000|2021-10-14 13:32:20|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1634218400000|2021-10-14 13:33:20|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1634218410000|2021-10-14 13:33:30|4373.09|4373.09|4371.72|4371.72|4373.09|4373.09|4371.72|4371.72|0
1634218450000|2021-10-14 13:34:10|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1634218460000|2021-10-14 13:34:20|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1634218470000|2021-10-14 13:34:30|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1634218480000|2021-10-14 13:34:40|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1634218490000|2021-10-14 13:34:50|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1634218500000|2021-10-14 13:35:00|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1634218510000|2021-10-14 13:35:10|4365.27|4365.27|4367.75|4367.75|4367.75|4367.75|4365.27|4365.27|0
1634218530000|2021-10-14 13:35:30|4368.01|4368.01|4370.49|4370.49|4370.49|4370.49|4368.01|4368.01|0
1634218550000|2021-10-14 13:35:50|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1634218560000|2021-10-14 13:36:00|4366.77|4366.77|4368.13|4368.13|4368.13|4368.13|4366.77|4366.77|0
1634218580000|2021-10-14 13:36:20|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1634218590000|2021-10-14 13:36:30|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1634218620000|2021-10-14 13:37:00|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1634218640000|2021-10-14 13:37:20|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4361.3|4361.3|0
1634218650000|2021-10-14 13:37:30|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1634218670000|2021-10-14 13:37:50|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1634218700000|2021-10-14 13:38:20|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1634218710000|2021-10-14 13:38:30|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1634218720000|2021-10-14 13:38:40|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1634218780000|2021-10-14 13:39:40|4361.68|4361.68|4361.68|4361.68|4361.68|4361.68|4361.68|4361.68|0
1634218800000|2021-10-14 13:40:00|4361.85|4361.85|4364.46|4364.46|4364.46|4364.46|4361.85|4361.85|0
1634218810000|2021-10-14 13:40:10|4365.7|4365.7|4365.83|4365.83|4365.83|4365.83|4365.7|4365.7|0
1634218820000|2021-10-14 13:40:20|4365.66|4365.66|4366.89|4366.89|4366.89|4366.89|4365.66|4365.66|0
1634218890000|2021-10-14 13:41:30|4368.13|4368.13|4369.37|4369.37|4369.37|4369.37|4368.13|4368.13|0
1634218910000|2021-10-14 13:41:50|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4368.26|4368.26|0
1634218920000|2021-10-14 13:42:00|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1634218940000|2021-10-14 13:42:20|4371.98|4371.98|4373.22|4373.22|4373.22|4373.22|4371.98|4371.98|0
1634218970000|2021-10-14 13:42:50|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1634218980000|2021-10-14 13:43:00|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|0
1634218990000|2021-10-14 13:43:10|4371.85|4371.85|4373.09|4373.09|4373.09|4373.09|4371.85|4371.85|0
1634219020000|2021-10-14 13:43:40|4374.33|4374.33|4371.47|4371.47|4374.33|4374.33|4371.47|4371.47|0
1634219030000|2021-10-14 13:43:50|4371.6|4371.6|4370.36|4370.36|4371.6|4371.6|4370.36|4370.36|0
1634219040000|2021-10-14 13:44:00|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1634219090000|2021-10-14 13:44:50|4370.36|4370.36|4371.6|4371.6|4371.6|4371.6|4370.36|4370.36|0
1634219100000|2021-10-14 13:45:00|4371.72|4371.72|4373.39|4373.39|4373.39|4373.39|4371.72|4371.72|0
1634219110000|2021-10-14 13:45:10|4373.26|4373.26|4374.5|4374.5|4374.5|4374.5|4373.26|4373.26|0
1634219130000|2021-10-14 13:45:30|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|0
1634219160000|2021-10-14 13:46:00|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1634219170000|2021-10-14 13:46:10|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|0
1634219190000|2021-10-14 13:46:30|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|0
1634219200000|2021-10-14 13:46:40|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|0
1634219220000|2021-10-14 13:47:00|4375.79|4375.79|4378.26|4378.26|4378.26|4378.26|4375.79|4375.79|0
1634219230000|2021-10-14 13:47:10|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1634219250000|2021-10-14 13:47:30|4378.26|4378.26|4377.28|4377.28|4378.26|4378.26|4375.79|4375.79|0
1634219290000|2021-10-14 13:48:10|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1634219300000|2021-10-14 13:48:20|4377.28|4377.28|4376.9|4376.9|4377.28|4377.28|4376.9|4376.9|0
1634219330000|2021-10-14 13:48:50|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1634219340000|2021-10-14 13:49:00|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|0
1634219350000|2021-10-14 13:49:10|4379.12|4379.12|4379|4379|4379.12|4379.12|4379|4379|0
1634219370000|2021-10-14 13:49:30|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|0
1634219440000|2021-10-14 13:50:40|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|0
1634219450000|2021-10-14 13:50:50|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|0
1634219460000|2021-10-14 13:51:00|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1634219470000|2021-10-14 13:51:10|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|0
1634219480000|2021-10-14 13:51:20|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1634219490000|2021-10-14 13:51:30|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1634219500000|2021-10-14 13:51:40|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1634219530000|2021-10-14 13:52:10|4376.99|4376.99|4378.61|4378.61|4378.61|4378.61|4376.99|4376.99|0
1634219540000|2021-10-14 13:52:20|4378.49|4378.49|4378.61|4378.61|4378.61|4378.61|4378.49|4378.49|0
1634219600000|2021-10-14 13:53:20|4378.49|4378.49|4379.73|4379.73|4379.73|4379.73|4378.49|4378.49|0
1634219620000|2021-10-14 13:53:40|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1634219670000|2021-10-14 13:54:30|4380.71|4380.71|4378.23|4378.23|4380.71|4380.71|4378.23|4378.23|0
1634219700000|2021-10-14 13:55:00|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|0
1634219760000|2021-10-14 13:56:00|4376.87|4376.87|4376.99|4376.99|4376.99|4376.99|4376.87|4376.87|0
1634219770000|2021-10-14 13:56:10|4377.12|4377.12|4378.49|4378.49|4378.49|4378.49|4377.12|4377.12|0
1634219780000|2021-10-14 13:56:20|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1634219840000|2021-10-14 13:57:20|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|0
1634219870000|2021-10-14 13:57:50|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1634219900000|2021-10-14 13:58:20|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|0
1634219930000|2021-10-14 13:58:50|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1634219940000|2021-10-14 13:59:00|4375.5|4375.5|4377.25|4377.25|4377.25|4377.25|4375.5|4375.5|0
1634219960000|2021-10-14 13:59:20|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|0
1634219970000|2021-10-14 13:59:30|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1634219990000|2021-10-14 13:59:50|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1634220000000|2021-10-14 14:00:00|4377.25|4377.25|4376.99|4376.99|4377.25|4377.25|4376.99|4376.99|0
1634220030000|2021-10-14 14:00:30|4377.25|4377.25|4376.01|4376.01|4377.25|4377.25|4376.01|4376.01|0
1634220070000|2021-10-14 14:01:10|4376.26|4376.26|4376.52|4376.52|4376.52|4376.52|4376.26|4376.26|0
1634220130000|2021-10-14 14:02:10|4377.76|4377.76|4379|4379|4379|4379|4377.76|4377.76|0
1634220150000|2021-10-14 14:02:30|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|0
1634220160000|2021-10-14 14:02:40|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|0
1634220170000|2021-10-14 14:02:50|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1634220180000|2021-10-14 14:03:00|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1634220190000|2021-10-14 14:03:10|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1634220200000|2021-10-14 14:03:20|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1634220220000|2021-10-14 14:03:40|4375.7|4375.7|4374.46|4374.46|4375.7|4375.7|4374.46|4374.46|0
1634220240000|2021-10-14 14:04:00|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1634220290000|2021-10-14 14:04:50|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|0
1634220310000|2021-10-14 14:05:10|4374.21|4374.21|4373.96|4373.96|4374.21|4374.21|4373.96|4373.96|0
1634220320000|2021-10-14 14:05:20|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1634220330000|2021-10-14 14:05:30|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|0
1634220340000|2021-10-14 14:05:40|4371.6|4371.6|4370.36|4370.36|4371.6|4371.6|4370.36|4370.36|0
1634220390000|2021-10-14 14:06:30|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|0
1634220420000|2021-10-14 14:07:00|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|0
1634220490000|2021-10-14 14:08:10|4371.6|4371.6|4374.08|4374.08|4374.08|4374.08|4371.6|4371.6|0
1634220510000|2021-10-14 14:08:30|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1634220550000|2021-10-14 14:09:10|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|0
1634220560000|2021-10-14 14:09:20|4376.31|4376.31|4376.56|4376.56|4376.56|4376.56|4376.31|4376.31|0
1634220570000|2021-10-14 14:09:30|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1634220600000|2021-10-14 14:10:00|4376.56|4376.56|4377.54|4377.54|4378.05|4378.05|4376.56|4376.56|0
1634220610000|2021-10-14 14:10:10|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|0
1634220650000|2021-10-14 14:10:50|4377.24|4377.24|4377.11|4377.11|4377.24|4377.24|4377.11|4377.11|0
1634220660000|2021-10-14 14:11:00|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1634220680000|2021-10-14 14:11:20|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|0
1634220720000|2021-10-14 14:12:00|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|0
1634220730000|2021-10-14 14:12:10|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1634220770000|2021-10-14 14:12:50|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|0
1634220800000|2021-10-14 14:13:20|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|0
1634220840000|2021-10-14 14:14:00|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|0
1634220860000|2021-10-14 14:14:20|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1634220890000|2021-10-14 14:14:50|4375.83|4375.83|4378.31|4378.31|4378.31|4378.31|4375.83|4375.83|0
1634220900000|2021-10-14 14:15:00|4379.55|4379.55|4379.67|4379.67|4379.67|4379.67|4379.55|4379.55|0
1634220920000|2021-10-14 14:15:20|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|0
1634220970000|2021-10-14 14:16:10|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1634220980000|2021-10-14 14:16:20|4377.32|4377.32|4378.56|4378.56|4378.56|4378.56|4377.32|4377.32|0
1634220990000|2021-10-14 14:16:30|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|0
1634221020000|2021-10-14 14:17:00|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1634221090000|2021-10-14 14:18:10|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1634221100000|2021-10-14 14:18:20|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|0
1634221190000|2021-10-14 14:19:50|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1634221200000|2021-10-14 14:20:00|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|0
1634221220000|2021-10-14 14:20:20|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1634221280000|2021-10-14 14:21:20|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1634221310000|2021-10-14 14:21:50|4382.02|4382.02|4381.77|4381.77|4382.02|4382.02|4381.77|4381.77|0
1634221320000|2021-10-14 14:22:00|4381.9|4381.9|4382.15|4382.15|4382.15|4382.15|4381.9|4381.9|0
1634221330000|2021-10-14 14:22:10|4383.39|4383.39|4383.52|4383.52|4383.52|4383.52|4383.39|4383.39|0
1634221340000|2021-10-14 14:22:20|4383.77|4383.77|4382.53|4382.53|4383.77|4383.77|4382.53|4382.53|0
1634221440000|2021-10-14 14:24:00|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|0
1634221450000|2021-10-14 14:24:10|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1634221460000|2021-10-14 14:24:20|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1634221490000|2021-10-14 14:24:50|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1634221500000|2021-10-14 14:25:00|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1634221510000|2021-10-14 14:25:10|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|0
1634221520000|2021-10-14 14:25:20|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1634221560000|2021-10-14 14:26:00|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|0
1634221570000|2021-10-14 14:26:10|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|0
1634221610000|2021-10-14 14:26:50|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1634221640000|2021-10-14 14:27:20|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|0
1634221660000|2021-10-14 14:27:40|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1634221710000|2021-10-14 14:28:30|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1634221730000|2021-10-14 14:28:50|4379.76|4379.76|4377.28|4377.28|4379.76|4379.76|4377.28|4377.28|0
1634221850000|2021-10-14 14:30:50|4376.04|4376.04|4374.8|4374.8|4376.04|4376.04|4374.8|4374.8|0
1634221890000|2021-10-14 14:31:30|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1634221900000|2021-10-14 14:31:40|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1634221920000|2021-10-14 14:32:00|4375.18|4375.18|4375.31|4375.31|4375.31|4375.31|4375.18|4375.18|0
1634221930000|2021-10-14 14:32:10|4375.18|4375.18|4375.05|4375.05|4375.18|4375.18|4374.93|4374.93|0
1634221960000|2021-10-14 14:32:40|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1634221980000|2021-10-14 14:33:00|4373.98|4373.98|4373.81|4373.81|4373.98|4373.98|4373.81|4373.81|0
1634221990000|2021-10-14 14:33:10|4375.05|4375.05|4377.53|4377.53|4377.53|4377.53|4375.05|4375.05|0
1634222010000|2021-10-14 14:33:30|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1634222030000|2021-10-14 14:33:50|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1634222050000|2021-10-14 14:34:10|4374.8|4374.8|4374.93|4374.93|4374.93|4374.93|4374.8|4374.8|0
1634222060000|2021-10-14 14:34:20|4373.69|4373.69|4372.45|4372.45|4373.69|4373.69|4372.45|4372.45|0
1634222070000|2021-10-14 14:34:30|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1634222100000|2021-10-14 14:35:00|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1634222140000|2021-10-14 14:35:40|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1634222160000|2021-10-14 14:36:00|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1634222170000|2021-10-14 14:36:10|4373.43|4373.43|4373.56|4373.56|4373.56|4373.56|4373.43|4373.43|0
1634222190000|2021-10-14 14:36:30|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1634222200000|2021-10-14 14:36:40|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|0
1634222250000|2021-10-14 14:37:30|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1634222260000|2021-10-14 14:37:40|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1634222320000|2021-10-14 14:38:40|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1634222340000|2021-10-14 14:39:00|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|0
1634222350000|2021-10-14 14:39:10|4374.29|4374.29|4374.16|4374.16|4374.29|4374.29|4374.16|4374.16|0
1634222380000|2021-10-14 14:39:40|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|0
1634222390000|2021-10-14 14:39:50|4372.8|4372.8|4372.63|4372.63|4372.8|4372.8|4372.63|4372.63|0
1634222400000|2021-10-14 14:40:00|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1634222410000|2021-10-14 14:40:10|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|0
1634222540000|2021-10-14 14:42:20|4374.85|4374.85|4374.98|4374.98|4374.98|4374.98|4374.85|4374.85|0
1634222560000|2021-10-14 14:42:40|4376.22|4376.22|4379.81|4379.81|4379.93|4379.93|4376.22|4376.22|0
1634222570000|2021-10-14 14:42:50|4379.68|4379.68|4379.51|4379.51|4379.68|4379.68|4379.51|4379.51|0
1634222580000|2021-10-14 14:43:00|4379.38|4379.38|4379.51|4379.51|4379.51|4379.51|4379.38|4379.38|0
1634222590000|2021-10-14 14:43:10|4378.27|4378.27|4379.51|4379.51|4379.51|4379.51|4378.27|4378.27|0
1634222600000|2021-10-14 14:43:20|4380.75|4380.75|4380.49|4380.49|4380.75|4380.75|4380.49|4380.49|0
1634222660000|2021-10-14 14:44:20|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|0
1634222670000|2021-10-14 14:44:30|4382.8|4382.8|4385.28|4385.28|4385.28|4385.28|4382.8|4382.8|0
1634222710000|2021-10-14 14:45:10|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|0
1634222720000|2021-10-14 14:45:20|4385.4|4385.4|4386.64|4386.64|4386.64|4386.64|4385.4|4385.4|0
1634222740000|2021-10-14 14:45:40|4385.4|4385.4|4385.53|4385.53|4386.77|4386.77|4384.16|4384.16|0
1634222790000|2021-10-14 14:46:30|4385.4|4385.4|4384.16|4384.16|4385.4|4385.4|4384.16|4384.16|0
1634222810000|2021-10-14 14:46:50|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1634222840000|2021-10-14 14:47:20|4384.16|4384.16|4385.78|4385.78|4385.78|4385.78|4384.16|4384.16|0
1634222880000|2021-10-14 14:48:00|4384.55|4384.55|4383.31|4383.31|4384.55|4384.55|4383.31|4383.31|0
1634222890000|2021-10-14 14:48:10|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|0
1634222960000|2021-10-14 14:49:20|4384.8|4384.8|4384.93|4384.93|4384.93|4384.93|4384.8|4384.8|0
1634222990000|2021-10-14 14:49:50|4385.18|4385.18|4385.31|4385.31|4385.31|4385.31|4385.18|4385.18|0
1634223010000|2021-10-14 14:50:10|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1634223030000|2021-10-14 14:50:30|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|0
1634223090000|2021-10-14 14:51:30|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1634223150000|2021-10-14 14:52:30|4385.31|4385.31|4385.18|4385.18|4385.31|4385.31|4385.05|4385.05|0
1634223170000|2021-10-14 14:52:50|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1634223200000|2021-10-14 14:53:20|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|0
1634223270000|2021-10-14 14:54:30|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1634223280000|2021-10-14 14:54:40|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|0
1634223370000|2021-10-14 14:56:10|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1634223400000|2021-10-14 14:56:40|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|0
1634223420000|2021-10-14 14:57:00|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|0
1634223440000|2021-10-14 14:57:20|4385.01|4385.01|4385.18|4385.18|4385.18|4385.18|4385.01|4385.01|0
1634223450000|2021-10-14 14:57:30|4383.94|4383.94|4385.18|4385.18|4385.18|4385.18|4383.94|4383.94|0
1634223520000|2021-10-14 14:58:40|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1634223540000|2021-10-14 14:59:00|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1634223550000|2021-10-14 14:59:10|4385.1|4385.1|4385.27|4385.27|4385.27|4385.27|4385.1|4385.1|0
1634223600000|2021-10-14 15:00:00|4385.1|4385.1|4385.23|4385.23|4385.23|4385.23|4385.1|4385.1|0
1634223630000|2021-10-14 15:00:30|4385.35|4385.35|4385.48|4385.48|4385.48|4385.48|4385.35|4385.35|0
1634223660000|2021-10-14 15:01:00|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1634223710000|2021-10-14 15:01:50|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1634223750000|2021-10-14 15:02:30|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|0
1634223770000|2021-10-14 15:02:50|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|0
1634223790000|2021-10-14 15:03:10|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1634223840000|2021-10-14 15:04:00|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1634223880000|2021-10-14 15:04:40|4385.74|4385.74|4384.5|4384.5|4385.74|4385.74|4384.5|4384.5|0
1634223960000|2021-10-14 15:06:00|4384.62|4384.62|4385.86|4385.86|4385.86|4385.86|4384.62|4384.62|0
1634224010000|2021-10-14 15:06:50|4387.1|4387.1|4388.34|4388.34|4388.34|4388.34|4387.1|4387.1|0
1634224020000|2021-10-14 15:07:00|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|0
1634224070000|2021-10-14 15:07:50|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1634224100000|2021-10-14 15:08:20|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1634224130000|2021-10-14 15:08:50|4391.29|4391.29|4390.05|4390.05|4391.29|4391.29|4390.05|4390.05|0
1634224150000|2021-10-14 15:09:10|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|0
1634224180000|2021-10-14 15:09:40|4390.27|4390.27|4390.14|4390.14|4390.27|4390.27|4390.14|4390.14|0
1634224200000|2021-10-14 15:10:00|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1634224210000|2021-10-14 15:10:10|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|0
1634224230000|2021-10-14 15:10:30|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|0
1634224250000|2021-10-14 15:10:50|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|0
1634224310000|2021-10-14 15:11:50|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1634224340000|2021-10-14 15:12:20|4391.25|4391.25|4391.25|4391.25|4392.49|4392.49|4391.25|4391.25|0
1634224370000|2021-10-14 15:12:50|4391.08|4391.08|4389.84|4389.84|4391.08|4391.08|4389.84|4389.84|0
1634224380000|2021-10-14 15:13:00|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|0
1634224440000|2021-10-14 15:14:00|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1634224450000|2021-10-14 15:14:10|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1634224470000|2021-10-14 15:14:30|4392.58|4392.58|4392.7|4392.7|4392.7|4392.7|4392.58|4392.58|0
1634224490000|2021-10-14 15:14:50|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1634224600000|2021-10-14 15:16:40|4394.07|4394.07|4394.2|4394.2|4394.2|4394.2|4394.07|4394.07|0
1634224620000|2021-10-14 15:17:00|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|0
1634224630000|2021-10-14 15:17:10|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|0
1634224650000|2021-10-14 15:17:30|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|0
1634224660000|2021-10-14 15:17:40|4393.9|4393.9|4395.14|4395.14|4395.14|4395.14|4393.9|4393.9|0
1634224680000|2021-10-14 15:18:00|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1634224690000|2021-10-14 15:18:10|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1634224700000|2021-10-14 15:18:20|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1634224720000|2021-10-14 15:18:40|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1634224740000|2021-10-14 15:19:00|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1634224750000|2021-10-14 15:19:10|4400.35|4400.35|4401.58|4401.58|4401.58|4401.58|4400.35|4400.35|0
1634224760000|2021-10-14 15:19:20|4400.35|4400.35|4399.11|4399.11|4400.35|4400.35|4399.11|4399.11|0
1634224770000|2021-10-14 15:19:30|4399.23|4399.23|4400.47|4400.47|4400.47|4400.47|4399.23|4399.23|0
1634224780000|2021-10-14 15:19:40|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|0
1634224800000|2021-10-14 15:20:00|4401.58|4401.58|4402.82|4402.82|4402.82|4402.82|4401.58|4401.58|0
1634224810000|2021-10-14 15:20:10|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1634224830000|2021-10-14 15:20:30|4401.58|4401.58|4402.82|4402.82|4404.06|4404.06|4401.58|4401.58|0
1634224850000|2021-10-14 15:20:50|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1634224900000|2021-10-14 15:21:40|4402.82|4402.82|4404.06|4404.06|4404.06|4404.06|4402.82|4402.82|0
1634224920000|2021-10-14 15:22:00|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|0
1634224930000|2021-10-14 15:22:10|4404.06|4404.06|4402.7|4402.7|4404.06|4404.06|4402.7|4402.7|0
1634224950000|2021-10-14 15:22:30|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|0
1634224980000|2021-10-14 15:23:00|4402.4|4402.4|4402.7|4402.7|4402.7|4402.7|4402.4|4402.4|0
1634224990000|2021-10-14 15:23:10|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1634225010000|2021-10-14 15:23:30|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1634225040000|2021-10-14 15:24:00|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1634225060000|2021-10-14 15:24:20|4403.68|4403.68|4402.44|4402.44|4403.68|4403.68|4402.44|4402.44|0
1634225080000|2021-10-14 15:24:40|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1634225100000|2021-10-14 15:25:00|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|0
1634225110000|2021-10-14 15:25:10|4402.27|4402.27|4403.81|4403.81|4403.81|4403.81|4402.27|4402.27|0
1634225190000|2021-10-14 15:26:30|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1634225210000|2021-10-14 15:26:50|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|0
1634225220000|2021-10-14 15:27:00|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1634225230000|2021-10-14 15:27:10|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1634225250000|2021-10-14 15:27:30|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1634225260000|2021-10-14 15:27:40|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|0
1634225280000|2021-10-14 15:28:00|4404.88|4404.88|4405.05|4405.05|4405.05|4405.05|4404.88|4404.88|0
1634225290000|2021-10-14 15:28:10|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|0
1634225300000|2021-10-14 15:28:20|4406.12|4406.12|4406.24|4406.24|4406.24|4406.24|4406.12|4406.12|0
1634225350000|2021-10-14 15:29:10|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|0
1634225360000|2021-10-14 15:29:20|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|0
1634225370000|2021-10-14 15:29:30|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4406.24|4406.24|0
1634225380000|2021-10-14 15:29:40|4407.36|4407.36|4406.12|4406.12|4407.36|4407.36|4406.12|4406.12|0
1634225390000|2021-10-14 15:29:50|4404.88|4404.88|4407.36|4407.36|4407.36|4407.36|4404.88|4404.88|0
1634282100000|2021-10-15 07:15:00|4427.68|4427.68|4430.16|4430.16|4430.16|4430.16|4426.45|4426.45|0
1634282110000|2021-10-15 07:15:10|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1634282150000|2021-10-15 07:15:50|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1634282160000|2021-10-15 07:16:00|4425.21|4425.21|4425.72|4425.72|4425.72|4425.72|4425.21|4425.21|0
1634282180000|2021-10-15 07:16:20|4424.48|4424.48|4423.24|4423.24|4424.48|4424.48|4423.24|4423.24|0
1634282200000|2021-10-15 07:16:40|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1634282220000|2021-10-15 07:17:00|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|0
1634282230000|2021-10-15 07:17:10|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|0
1634282240000|2021-10-15 07:17:20|4421.87|4421.87|4423.11|4423.11|4423.11|4423.11|4421.87|4421.87|0
1634282250000|2021-10-15 07:17:30|4423.28|4423.28|4423.66|4423.66|4423.66|4423.66|4423.28|4423.28|0
1634282270000|2021-10-15 07:17:50|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|0
1634282280000|2021-10-15 07:18:00|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|0
1634282310000|2021-10-15 07:18:30|4425.66|4425.66|4424.42|4424.42|4425.66|4425.66|4424.42|4424.42|0
1634282320000|2021-10-15 07:18:40|4424.04|4424.04|4424.42|4424.42|4424.42|4424.42|4424.04|4424.04|0
1634282330000|2021-10-15 07:18:50|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1634282340000|2021-10-15 07:19:00|4424.3|4424.3|4423.92|4423.92|4424.3|4424.3|4423.92|4423.92|0
1634282380000|2021-10-15 07:19:40|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1634282400000|2021-10-15 07:20:00|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|0
1634282410000|2021-10-15 07:20:10|4425.8|4425.8|4425.92|4425.92|4425.92|4425.92|4425.8|4425.8|0
1634282420000|2021-10-15 07:20:20|4425.67|4425.67|4426.23|4426.23|4426.87|4426.87|4425.67|4425.67|0
1634282430000|2021-10-15 07:20:30|4426.74|4426.74|4425.02|4425.02|4426.99|4426.99|4424.51|4424.51|0
1634282440000|2021-10-15 07:20:40|4422.54|4422.54|4422.16|4422.16|4422.54|4422.54|4422.16|4422.16|0
1634282450000|2021-10-15 07:20:50|4422.04|4422.04|4421.91|4421.91|4422.04|4422.04|4421.78|4421.78|0
1634282460000|2021-10-15 07:21:00|4422.29|4422.29|4422.54|4422.54|4422.54|4422.54|4422.29|4422.29|0
1634282470000|2021-10-15 07:21:10|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|0
1634282540000|2021-10-15 07:22:20|4424.9|4424.9|4427.37|4427.37|4427.37|4427.37|4424.9|4424.9|0
1634282570000|2021-10-15 07:22:50|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1634282580000|2021-10-15 07:23:00|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1634282600000|2021-10-15 07:23:20|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|0
1634282620000|2021-10-15 07:23:40|4427.75|4427.75|4427.07|4427.07|4427.75|4427.75|4426.55|4426.55|0
1634282640000|2021-10-15 07:24:00|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1634282660000|2021-10-15 07:24:20|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|0
1634282700000|2021-10-15 07:25:00|4430.91|4430.91|4434.63|4434.63|4434.63|4434.63|4430.91|4430.91|0
1634282710000|2021-10-15 07:25:10|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|0
1634282800000|2021-10-15 07:26:40|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1634282810000|2021-10-15 07:26:50|4431.9|4431.9|4432.78|4432.78|4432.78|4432.78|4431.9|4431.9|0
1634282820000|2021-10-15 07:27:00|4432.4|4432.4|4434.02|4434.02|4434.02|4434.02|4432.4|4432.4|0
1634282830000|2021-10-15 07:27:10|4434.19|4434.19|4434.45|4434.45|4434.45|4434.45|4434.19|4434.19|0
1634282850000|2021-10-15 07:27:30|4434.32|4434.32|4435.18|4435.18|4435.18|4435.18|4434.32|4434.32|0
1634282860000|2021-10-15 07:27:40|4432.7|4432.7|4435.18|4435.18|4435.18|4435.18|4432.7|4432.7|0
1634282880000|2021-10-15 07:28:00|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|0
1634282910000|2021-10-15 07:28:30|4436.08|4436.08|4437.32|4437.32|4437.32|4437.32|4436.08|4436.08|0
1634282920000|2021-10-15 07:28:40|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|0
1634282940000|2021-10-15 07:29:00|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1634282980000|2021-10-15 07:29:40|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|0
1634283000000|2021-10-15 07:30:00|4434.08|4434.08|4431.6|4431.6|4434.08|4434.08|4431.6|4431.6|0
1634283020000|2021-10-15 07:30:20|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1634283030000|2021-10-15 07:30:30|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1634283050000|2021-10-15 07:30:50|4433.82|4433.82|4433.44|4433.44|4433.82|4433.82|4433.44|4433.44|0
1634283060000|2021-10-15 07:31:00|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|0
1634283090000|2021-10-15 07:31:30|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1634283120000|2021-10-15 07:32:00|4431.57|4431.57|4433.95|4433.95|4433.95|4433.95|4431.57|4431.57|0
1634283130000|2021-10-15 07:32:10|4434.08|4434.08|4433.82|4433.82|4434.08|4434.08|4433.82|4433.82|0
1634283160000|2021-10-15 07:32:40|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1634283180000|2021-10-15 07:33:00|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1634283240000|2021-10-15 07:34:00|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1634283280000|2021-10-15 07:34:40|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1634283300000|2021-10-15 07:35:00|4429.34|4429.34|4424.77|4424.77|4429.72|4429.72|4423.53|4423.53|0
1634283310000|2021-10-15 07:35:10|4424.89|4424.89|4423.91|4423.91|4424.89|4424.89|4423.65|4423.65|0
1634283330000|2021-10-15 07:35:30|4423.4|4423.4|4420.92|4420.92|4423.4|4423.4|4420.92|4420.92|0
1634283340000|2021-10-15 07:35:40|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|0
1634283380000|2021-10-15 07:36:20|4419.85|4419.85|4419.47|4419.47|4419.85|4419.85|4418.96|4418.96|0
1634283390000|2021-10-15 07:36:30|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|0
1634283410000|2021-10-15 07:36:50|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|0
1634283420000|2021-10-15 07:37:00|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|0
1634283480000|2021-10-15 07:38:00|4425.92|4425.92|4427.16|4427.16|4427.16|4427.16|4425.92|4425.92|0
1634283490000|2021-10-15 07:38:10|4428.4|4428.4|4427.16|4427.16|4428.4|4428.4|4427.16|4427.16|0
1634283500000|2021-10-15 07:38:20|4426.91|4426.91|4426.14|4426.14|4426.91|4426.91|4426.14|4426.14|0
1634283510000|2021-10-15 07:38:30|4424.91|4424.91|4426.14|4426.14|4426.14|4426.14|4424.91|4424.91|0
1634283530000|2021-10-15 07:38:50|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|0
1634283540000|2021-10-15 07:39:00|4427.21|4427.21|4427.04|4427.04|4427.21|4427.21|4427.04|4427.04|0
1634283550000|2021-10-15 07:39:10|4427.17|4427.17|4427.3|4427.3|4427.3|4427.3|4427.17|4427.17|0
1634283570000|2021-10-15 07:39:30|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|0
1634283630000|2021-10-15 07:40:30|4428.41|4428.41|4428.16|4428.16|4428.41|4428.41|4428.16|4428.16|0
1634283740000|2021-10-15 07:42:20|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1634283750000|2021-10-15 07:42:30|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|0
1634283780000|2021-10-15 07:43:00|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1634283790000|2021-10-15 07:43:10|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|0
1634283800000|2021-10-15 07:43:20|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1634283830000|2021-10-15 07:43:50|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1634283840000|2021-10-15 07:44:00|4433.97|4433.97|4432.73|4432.73|4433.97|4433.97|4432.73|4432.73|0
1634283870000|2021-10-15 07:44:30|4432.99|4432.99|4433.11|4433.11|4433.11|4433.11|4432.99|4432.99|0
1634283890000|2021-10-15 07:44:50|4434.35|4434.35|4435.59|4435.59|4435.59|4435.59|4434.35|4434.35|0
1634283960000|2021-10-15 07:46:00|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|0
1634283980000|2021-10-15 07:46:20|4438.07|4438.07|4440.55|4440.55|4440.55|4440.55|4438.07|4438.07|0
1634283990000|2021-10-15 07:46:30|4443.03|4443.03|4440.55|4440.55|4443.03|4443.03|4440.55|4440.55|0
1634284000000|2021-10-15 07:46:40|4440.8|4440.8|4441.06|4441.06|4441.06|4441.06|4440.8|4440.8|0
1634284010000|2021-10-15 07:46:50|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1634284020000|2021-10-15 07:47:00|4443.03|4443.03|4439.56|4439.56|4443.03|4443.03|4439.56|4439.56|0
1634284050000|2021-10-15 07:47:30|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|0
1634284060000|2021-10-15 07:47:40|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1634284070000|2021-10-15 07:47:50|4437.08|4437.08|4435.84|4435.84|4437.08|4437.08|4435.84|4435.84|0
1634284080000|2021-10-15 07:48:00|4435.59|4435.59|4431.87|4431.87|4435.59|4435.59|4431.87|4431.87|0
1634284130000|2021-10-15 07:48:50|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|0
1634284190000|2021-10-15 07:49:50|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1634284200000|2021-10-15 07:50:00|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|0
1634284210000|2021-10-15 07:50:10|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1634284220000|2021-10-15 07:50:20|4435.13|4435.13|4432.65|4432.65|4435.13|4435.13|4432.65|4432.65|0
1634284230000|2021-10-15 07:50:30|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1634284240000|2021-10-15 07:50:40|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|0
1634284260000|2021-10-15 07:51:00|4436.49|4436.49|4435.25|4435.25|4436.49|4436.49|4435.25|4435.25|0
1634284280000|2021-10-15 07:51:20|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|0
1634284380000|2021-10-15 07:53:00|4435.13|4435.13|4434.49|4434.49|4435.13|4435.13|4434.36|4434.36|0
1634284460000|2021-10-15 07:54:20|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1634284470000|2021-10-15 07:54:30|4439.45|4439.45|4440.69|4440.69|4440.69|4440.69|4439.45|4439.45|0
1634284490000|2021-10-15 07:54:50|4439.45|4439.45|4441.93|4441.93|4441.93|4441.93|4439.45|4439.45|0
1634284500000|2021-10-15 07:55:00|4440.69|4440.69|4438.21|4438.21|4440.69|4440.69|4438.21|4438.21|0
1634284550000|2021-10-15 07:55:50|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1634284570000|2021-10-15 07:56:10|4439.19|4439.19|4438.94|4438.94|4439.19|4439.19|4438.94|4438.94|0
1634284580000|2021-10-15 07:56:20|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|0
1634284610000|2021-10-15 07:56:50|4439.57|4439.57|4439.96|4439.96|4439.96|4439.96|4439.57|4439.57|0
1634284620000|2021-10-15 07:57:00|4440.21|4440.21|4440.46|4440.46|4440.46|4440.46|4440.21|4440.21|0
1634284740000|2021-10-15 07:59:00|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|0
1634284760000|2021-10-15 07:59:20|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1634284770000|2021-10-15 07:59:30|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|0
1634284780000|2021-10-15 07:59:40|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1634284800000|2021-10-15 08:00:00|4438.72|4438.72|4438.59|4438.59|4438.72|4438.72|4438.34|4438.34|0
1634284870000|2021-10-15 08:01:10|4439.83|4439.83|4444.79|4444.79|4444.79|4444.79|4439.83|4439.83|0
1634284920000|2021-10-15 08:02:00|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|0
1634284930000|2021-10-15 08:02:10|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1634284940000|2021-10-15 08:02:20|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1634284950000|2021-10-15 08:02:30|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1634284980000|2021-10-15 08:03:00|4440.69|4440.69|4441.07|4441.07|4441.07|4441.07|4440.69|4440.69|0
1634285000000|2021-10-15 08:03:20|4443.55|4443.55|4445.04|4445.04|4445.04|4445.04|4443.55|4443.55|0
1634285010000|2021-10-15 08:03:30|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1634285050000|2021-10-15 08:04:10|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1634285110000|2021-10-15 08:05:10|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1634285120000|2021-10-15 08:05:20|4445|4445|4445|4445|4445|4445|4445|4445|0
1634285230000|2021-10-15 08:07:10|4447.47|4447.47|4447.35|4447.35|4447.47|4447.47|4447.35|4447.35|0
1634285250000|2021-10-15 08:07:30|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1634285280000|2021-10-15 08:08:00|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1634285360000|2021-10-15 08:09:20|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1634285410000|2021-10-15 08:10:10|4446.24|4446.24|4446.49|4446.49|4446.49|4446.49|4446.24|4446.24|0
1634285430000|2021-10-15 08:10:30|4447.73|4447.73|4448.97|4448.97|4448.97|4448.97|4447.73|4447.73|0
1634285480000|2021-10-15 08:11:20|4447.73|4447.73|4446.49|4446.49|4447.73|4447.73|4446.49|4446.49|0
1634285490000|2021-10-15 08:11:30|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|0
1634285570000|2021-10-15 08:12:50|4447.6|4447.6|4447.6|4447.6|4447.6|4447.6|4447.6|4447.6|0
1634285600000|2021-10-15 08:13:20|4447.22|4447.22|4447.09|4447.09|4447.22|4447.22|4447.09|4447.09|0
1634285650000|2021-10-15 08:14:10|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|0
1634285670000|2021-10-15 08:14:30|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|0
1634285680000|2021-10-15 08:14:40|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|0
1634285690000|2021-10-15 08:14:50|4445.19|4445.19|4445.57|4445.57|4445.57|4445.57|4445.19|4445.19|0
1634285700000|2021-10-15 08:15:00|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|0
1634285760000|2021-10-15 08:16:00|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1634285770000|2021-10-15 08:16:10|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1634285780000|2021-10-15 08:16:20|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|0
1634285820000|2021-10-15 08:17:00|4446.68|4446.68|4446.94|4446.94|4446.94|4446.94|4446.68|4446.68|0
1634285840000|2021-10-15 08:17:20|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|0
1634285850000|2021-10-15 08:17:30|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|0
1634285880000|2021-10-15 08:18:00|4444.71|4444.71|4444.84|4444.84|4444.84|4444.84|4444.71|4444.71|0
1634285930000|2021-10-15 08:18:50|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|0
1634285960000|2021-10-15 08:19:20|4446.2|4446.2|4447.44|4447.44|4447.44|4447.44|4446.2|4446.2|0
1634285990000|2021-10-15 08:19:50|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.32|4447.32|0
1634286060000|2021-10-15 08:21:00|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|0
1634286080000|2021-10-15 08:21:20|4448.94|4448.94|4449.57|4449.57|4449.57|4449.57|4448.94|4448.94|0
1634286090000|2021-10-15 08:21:30|4449.7|4449.7|4449.83|4449.83|4449.83|4449.83|4449.7|4449.7|0
1634286110000|2021-10-15 08:21:50|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|0
1634286130000|2021-10-15 08:22:10|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|0
1634286160000|2021-10-15 08:22:40|4449.45|4449.45|4450.68|4450.68|4450.68|4450.68|4449.45|4449.45|0
1634286180000|2021-10-15 08:23:00|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1634286190000|2021-10-15 08:23:10|4450.68|4450.68|4450.81|4450.81|4450.81|4450.81|4450.68|4450.68|0
1634286200000|2021-10-15 08:23:20|4450.94|4450.94|4451.57|4451.57|4451.57|4451.57|4450.94|4450.94|0
1634286210000|2021-10-15 08:23:30|4452.81|4452.81|4451.57|4451.57|4456.02|4456.02|4451.57|4451.57|0
1634286220000|2021-10-15 08:23:40|4452.81|4452.81|4455.29|4455.29|4455.29|4455.29|4452.81|4452.81|0
1634286240000|2021-10-15 08:24:00|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|0
1634286280000|2021-10-15 08:24:40|4450.33|4450.33|4451.57|4451.57|4451.57|4451.57|4450.33|4450.33|0
1634286320000|2021-10-15 08:25:20|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1634286340000|2021-10-15 08:25:40|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|0
1634286360000|2021-10-15 08:26:00|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1634286370000|2021-10-15 08:26:10|4448.84|4448.84|4448.71|4448.71|4448.84|4448.84|4448.71|4448.71|0
1634286390000|2021-10-15 08:26:30|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|0
1634286480000|2021-10-15 08:28:00|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|0
1634286490000|2021-10-15 08:28:10|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|0
1634286500000|2021-10-15 08:28:20|4450.69|4450.69|4451.93|4451.93|4451.93|4451.93|4450.69|4450.69|0
1634286520000|2021-10-15 08:28:40|4453.16|4453.16|4454.4|4454.4|4454.4|4454.4|4453.16|4453.16|0
1634286590000|2021-10-15 08:29:50|4453.77|4453.77|4453.64|4453.64|4453.77|4453.77|4453.64|4453.64|0
1634286640000|2021-10-15 08:30:40|4457.36|4457.36|4457.36|4457.36|4457.36|4457.36|4457.36|4457.36|0
1634286660000|2021-10-15 08:31:00|4456.98|4456.98|4456.98|4456.98|4459.46|4459.46|4456.98|4456.98|0
1634286670000|2021-10-15 08:31:10|4458.22|4458.22|4458.22|4458.22|4459.46|4459.46|4458.22|4458.22|0
1634286680000|2021-10-15 08:31:20|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|0
1634286710000|2021-10-15 08:31:50|4456.85|4456.85|4456.72|4456.72|4456.85|4456.85|4456.72|4456.72|0
1634286720000|2021-10-15 08:32:00|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1634286730000|2021-10-15 08:32:10|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|0
1634286780000|2021-10-15 08:33:00|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1634286790000|2021-10-15 08:33:10|4451.77|4451.77|4451.51|4451.51|4451.77|4451.77|4451.51|4451.51|0
1634286800000|2021-10-15 08:33:20|4449.04|4449.04|4447.8|4447.8|4449.04|4449.04|4447.8|4447.8|0
1634286830000|2021-10-15 08:33:50|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|0
1634286850000|2021-10-15 08:34:10|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|0
1634286880000|2021-10-15 08:34:40|4449.16|4449.16|4449.04|4449.04|4449.16|4449.16|4449.04|4449.04|0
1634286890000|2021-10-15 08:34:50|4447.8|4447.8|4450.28|4450.28|4450.28|4450.28|4447.8|4447.8|0
1634286910000|2021-10-15 08:35:10|4450.45|4450.45|4450.45|4450.45|4450.45|4450.45|4450.45|4450.45|0
1634286920000|2021-10-15 08:35:20|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1634286950000|2021-10-15 08:35:50|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1634286960000|2021-10-15 08:36:00|4446.73|4446.73|4447.97|4447.97|4447.97|4447.97|4446.73|4446.73|0
1634286970000|2021-10-15 08:36:10|4445.49|4445.49|4444.25|4444.25|4445.49|4445.49|4444.25|4444.25|0
1634286980000|2021-10-15 08:36:20|4444.12|4444.12|4443.01|4443.01|4444.25|4444.25|4443.01|4443.01|0
1634287030000|2021-10-15 08:37:10|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1634287090000|2021-10-15 08:38:10|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1634287160000|2021-10-15 08:39:20|4444|4444|4444|4444|4444|4444|4444|4444|0
1634287200000|2021-10-15 08:40:00|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|0
1634287210000|2021-10-15 08:40:10|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|0
1634287220000|2021-10-15 08:40:20|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|0
1634287240000|2021-10-15 08:40:40|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|0
1634287300000|2021-10-15 08:41:40|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|0
1634287320000|2021-10-15 08:42:00|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1634287390000|2021-10-15 08:43:10|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1634287400000|2021-10-15 08:43:20|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1634287550000|2021-10-15 08:45:50|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1634287570000|2021-10-15 08:46:10|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1634287580000|2021-10-15 08:46:20|4440.74|4440.74|4440.61|4440.61|4440.74|4440.74|4439.37|4439.37|0
1634287590000|2021-10-15 08:46:30|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1634287620000|2021-10-15 08:47:00|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1634287660000|2021-10-15 08:47:40|4442.11|4442.11|4443.35|4443.35|4443.35|4443.35|4442.11|4442.11|0
1634287680000|2021-10-15 08:48:00|4442.11|4442.11|4440.87|4440.87|4442.11|4442.11|4440.87|4440.87|0
1634287690000|2021-10-15 08:48:10|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1634287710000|2021-10-15 08:48:30|4440.87|4440.87|4440.74|4440.74|4440.87|4440.87|4440.74|4440.74|0
1634287750000|2021-10-15 08:49:10|4441.12|4441.12|4441.76|4441.76|4441.76|4441.76|4441.12|4441.12|0
1634287760000|2021-10-15 08:49:20|4442.26|4442.26|4442.14|4442.14|4442.26|4442.26|4442.14|4442.14|0
1634287770000|2021-10-15 08:49:30|4443.38|4443.38|4443|4443|4443.38|4443.38|4443|4443|0
1634287800000|2021-10-15 08:50:00|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1634287820000|2021-10-15 08:50:20|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1634287990000|2021-10-15 08:53:10|4444.49|4444.49|4444.62|4444.62|4444.62|4444.62|4444.49|4444.49|0
1634288060000|2021-10-15 08:54:20|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1634288080000|2021-10-15 08:54:40|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1634288110000|2021-10-15 08:55:10|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1634288160000|2021-10-15 08:56:00|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1634288250000|2021-10-15 08:57:30|4443|4443|4443|4443|4443|4443|4443|4443|0
1634288260000|2021-10-15 08:57:40|4443.12|4443.12|4443.25|4443.25|4443.25|4443.25|4443.12|4443.12|0
1634288340000|2021-10-15 08:59:00|4444.49|4444.49|4445.73|4445.73|4445.73|4445.73|4444.49|4444.49|0
1634288350000|2021-10-15 08:59:10|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1634288370000|2021-10-15 08:59:30|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1634288550000|2021-10-15 09:02:30|4443|4443|4443|4443|4443|4443|4443|4443|0
1634288640000|2021-10-15 09:04:00|4442.87|4442.87|4443|4443|4443|4443|4442.87|4442.87|0
1634288660000|2021-10-15 09:04:20|4444.23|4444.23|4444.36|4444.36|4444.36|4444.36|4444.23|4444.23|0
1634288670000|2021-10-15 09:04:30|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1634288680000|2021-10-15 09:04:40|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1634288730000|2021-10-15 09:05:30|4445.98|4445.98|4444.87|4444.87|4446.11|4446.11|4444.87|4444.87|0
1634288760000|2021-10-15 09:06:00|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|0
1634288780000|2021-10-15 09:06:20|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1634288910000|2021-10-15 09:08:30|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1634288920000|2021-10-15 09:08:40|4441.97|4441.97|4442.09|4442.09|4442.09|4442.09|4441.97|4441.97|0
1634288950000|2021-10-15 09:09:10|4441.84|4441.84|4441.71|4441.71|4441.84|4441.84|4441.71|4441.71|0
1634288980000|2021-10-15 09:09:40|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1634289300000|2021-10-15 09:15:00|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1634289310000|2021-10-15 09:15:10|4445.3|4445.3|4450.64|4450.64|4451.53|4451.53|4445.3|4445.3|0
1634289320000|2021-10-15 09:15:20|4450.26|4450.26|4453.12|4453.12|4453.12|4453.12|4450.26|4450.26|0
1634289340000|2021-10-15 09:15:40|4452.99|4452.99|4452.99|4452.99|4455.47|4455.47|4452.99|4452.99|0
1634289350000|2021-10-15 09:15:50|4452.74|4452.74|4450.26|4450.26|4452.74|4452.74|4450.26|4450.26|0
1634289370000|2021-10-15 09:16:10|4445.3|4445.3|4442.83|4442.83|4445.3|4445.3|4442.83|4442.83|0
1634289380000|2021-10-15 09:16:20|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1634289390000|2021-10-15 09:16:30|4443.94|4443.94|4443.94|4443.94|4444.06|4444.06|4443.94|4443.94|0
1634289410000|2021-10-15 09:16:50|4443.81|4443.81|4444.32|4444.32|4444.32|4444.32|4443.81|4443.81|0
1634289420000|2021-10-15 09:17:00|4444.45|4444.45|4445.81|4445.81|4447.05|4447.05|4444.45|4444.45|0
1634289440000|2021-10-15 09:17:20|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1634289460000|2021-10-15 09:17:40|4444.7|4444.7|4444.7|4444.7|4444.7|4444.7|4444.7|4444.7|0
1634289500000|2021-10-15 09:18:20|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1634289510000|2021-10-15 09:18:30|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1634289520000|2021-10-15 09:18:40|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|0
1634289530000|2021-10-15 09:18:50|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1634289600000|2021-10-15 09:20:00|4445.81|4445.81|4445.81|4445.81|4445.81|4445.81|4445.81|4445.81|0
1634289640000|2021-10-15 09:20:40|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1634289680000|2021-10-15 09:21:20|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|0
1634289760000|2021-10-15 09:22:40|4441.97|4441.97|4440.73|4440.73|4441.97|4441.97|4440.73|4440.73|0
1634289870000|2021-10-15 09:24:30|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1634289900000|2021-10-15 09:25:00|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1634289920000|2021-10-15 09:25:20|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1634289940000|2021-10-15 09:25:40|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1634290120000|2021-10-15 09:28:40|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1634290220000|2021-10-15 09:30:20|4440.69|4440.69|4439.45|4439.45|4440.69|4440.69|4439.45|4439.45|0
1634290330000|2021-10-15 09:32:10|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1634290340000|2021-10-15 09:32:20|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1634290350000|2021-10-15 09:32:30|4441.67|4441.67|4442.31|4442.31|4442.31|4442.31|4441.67|4441.67|0
1634290360000|2021-10-15 09:32:40|4442.43|4442.43|4442.31|4442.31|4442.43|4442.43|4442.31|4442.31|0
1634290380000|2021-10-15 09:33:00|4441.07|4441.07|4440.94|4440.94|4441.07|4441.07|4440.94|4440.94|0
1634290420000|2021-10-15 09:33:40|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1634290470000|2021-10-15 09:34:30|4441.7|4441.7|4442.08|4442.08|4442.08|4442.08|4441.7|4441.7|0
1634290480000|2021-10-15 09:34:40|4442.21|4442.21|4439.73|4439.73|4442.21|4442.21|4439.73|4439.73|0
1634290490000|2021-10-15 09:34:50|4439.6|4439.6|4439.35|4439.35|4439.6|4439.6|4439.35|4439.35|0
1634290560000|2021-10-15 09:36:00|4439.22|4439.22|4438.97|4438.97|4439.22|4439.22|4438.97|4438.97|0
1634290580000|2021-10-15 09:36:20|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1634290610000|2021-10-15 09:36:50|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|0
1634290650000|2021-10-15 09:37:30|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|0
1634290660000|2021-10-15 09:37:40|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1634290700000|2021-10-15 09:38:20|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1634290770000|2021-10-15 09:39:30|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1634290800000|2021-10-15 09:40:00|4443.32|4443.32|4448.28|4448.28|4448.28|4448.28|4443.32|4443.32|0
1634290830000|2021-10-15 09:40:30|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1634290990000|2021-10-15 09:43:10|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|0
1634291020000|2021-10-15 09:43:40|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|0
1634291100000|2021-10-15 09:45:00|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|0
1634291140000|2021-10-15 09:45:40|4449.77|4449.77|4450.15|4450.15|4450.15|4450.15|4449.77|4449.77|0
1634291150000|2021-10-15 09:45:50|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1634291210000|2021-10-15 09:46:50|4451.26|4451.26|4457.46|4457.46|4457.46|4457.46|4451.26|4451.26|0
1634291230000|2021-10-15 09:47:10|4457.59|4457.59|4460.07|4460.07|4460.07|4460.07|4457.59|4457.59|0
1634291250000|2021-10-15 09:47:30|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|0
1634291270000|2021-10-15 09:47:50|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|0
1634291290000|2021-10-15 09:48:10|4458.83|4458.83|4455.11|4455.11|4458.83|4458.83|4455.11|4455.11|0
1634291300000|2021-10-15 09:48:20|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|0
1634291310000|2021-10-15 09:48:30|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|0
1634291320000|2021-10-15 09:48:40|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4457.59|4457.59|0
1634291340000|2021-10-15 09:49:00|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|0
1634291360000|2021-10-15 09:49:20|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1634291390000|2021-10-15 09:49:50|4460.07|4460.07|4461.3|4461.3|4461.3|4461.3|4460.07|4460.07|0
1634291400000|2021-10-15 09:50:00|4461.18|4461.18|4461.18|4461.18|4461.18|4461.18|4461.18|4461.18|0
1634291440000|2021-10-15 09:50:40|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|0
1634291460000|2021-10-15 09:51:00|4461.26|4461.26|4458.78|4458.78|4461.26|4461.26|4458.78|4458.78|0
1634291480000|2021-10-15 09:51:20|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|0
1634291490000|2021-10-15 09:51:30|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1634291500000|2021-10-15 09:51:40|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|0
1634291530000|2021-10-15 09:52:10|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1634291600000|2021-10-15 09:53:20|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1634291640000|2021-10-15 09:54:00|4458.53|4458.53|4454.81|4454.81|4458.53|4458.53|4454.81|4454.81|0
1634291660000|2021-10-15 09:54:20|4457.29|4457.29|4457.29|4457.29|4458.53|4458.53|4457.29|4457.29|0
1634291700000|2021-10-15 09:55:00|4458.53|4458.53|4459.77|4459.77|4459.77|4459.77|4458.53|4458.53|0
1634291820000|2021-10-15 09:57:00|4461.01|4461.01|4462.25|4462.25|4462.25|4462.25|4461.01|4461.01|0
1634291830000|2021-10-15 09:57:10|4463.49|4463.49|4465.96|4465.96|4465.96|4465.96|4463.49|4463.49|0
1634291840000|2021-10-15 09:57:20|4463.49|4463.49|4463.83|4463.83|4463.83|4463.83|4463.49|4463.49|0
1634291850000|2021-10-15 09:57:30|4463.95|4463.95|4466.43|4466.43|4466.43|4466.43|4463.95|4463.95|0
1634291860000|2021-10-15 09:57:40|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|0
1634291870000|2021-10-15 09:57:50|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|0
1634291880000|2021-10-15 09:58:00|4463.05|4463.05|4461.81|4461.81|4463.05|4463.05|4461.81|4461.81|0
1634291890000|2021-10-15 09:58:10|4461.94|4461.94|4463.18|4463.18|4463.18|4463.18|4461.94|4461.94|0
1634291900000|2021-10-15 09:58:20|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|0
1634291910000|2021-10-15 09:58:30|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|0
1634291920000|2021-10-15 09:58:40|4464.8|4464.8|4464.67|4464.67|4465.05|4465.05|4464.67|4464.67|0
1634291940000|2021-10-15 09:59:00|4464.8|4464.8|4465.05|4465.05|4465.05|4465.05|4464.67|4464.67|0
1634291960000|2021-10-15 09:59:20|4464.84|4464.84|4464.84|4464.84|4464.84|4464.84|4464.84|4464.84|0
1634292000000|2021-10-15 10:00:00|4464.97|4464.97|4462.49|4462.49|4464.97|4464.97|4462.49|4462.49|0
1634292030000|2021-10-15 10:00:30|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|0
1634292040000|2021-10-15 10:00:40|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|0
1634292050000|2021-10-15 10:00:50|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|0
1634292120000|2021-10-15 10:02:00|4458.77|4458.77|4460.01|4460.01|4460.01|4460.01|4458.77|4458.77|0
1634292150000|2021-10-15 10:02:30|4457.54|4457.54|4456.17|4456.17|4457.54|4457.54|4456.17|4456.17|0
1634292180000|2021-10-15 10:03:00|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1634292200000|2021-10-15 10:03:20|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1634292220000|2021-10-15 10:03:40|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|0
1634292230000|2021-10-15 10:03:50|4456.77|4456.77|4456.6|4456.6|4456.77|4456.77|4456.6|4456.6|0
1634292250000|2021-10-15 10:04:10|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|0
1634292280000|2021-10-15 10:04:40|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|0
1634292310000|2021-10-15 10:05:10|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1634292320000|2021-10-15 10:05:20|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1634292340000|2021-10-15 10:05:40|4455.74|4455.74|4456|4456|4456|4456|4455.74|4455.74|0
1634292350000|2021-10-15 10:05:50|4456.25|4456.25|4456.51|4456.51|4456.51|4456.51|4456.25|4456.25|0
1634292400000|2021-10-15 10:06:40|4457.74|4457.74|4457.74|4457.74|4457.74|4457.74|4457.74|4457.74|0
1634292410000|2021-10-15 10:06:50|4457.87|4457.87|4457.87|4457.87|4457.87|4457.87|4457.87|4457.87|0
1634292460000|2021-10-15 10:07:40|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1634292480000|2021-10-15 10:08:00|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|0
1634292520000|2021-10-15 10:08:40|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1634292560000|2021-10-15 10:09:20|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|0
1634292580000|2021-10-15 10:09:40|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|0
1634292630000|2021-10-15 10:10:30|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|0
1634292660000|2021-10-15 10:11:00|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1634292680000|2021-10-15 10:11:20|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|0
1634292700000|2021-10-15 10:11:40|4462.96|4462.96|4462.83|4462.83|4462.96|4462.96|4462.83|4462.83|0
1634292720000|2021-10-15 10:12:00|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1634292730000|2021-10-15 10:12:10|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1634292750000|2021-10-15 10:12:30|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1634292810000|2021-10-15 10:13:30|4466.67|4466.67|4467.56|4467.56|4467.56|4467.56|4466.67|4466.67|0
1634292820000|2021-10-15 10:13:40|4467.69|4467.69|4466.83|4466.83|4467.69|4467.69|4466.45|4466.45|0
1634292850000|2021-10-15 10:14:10|4468.07|4468.07|4467.82|4467.82|4468.07|4468.07|4467.82|4467.82|0
1634292860000|2021-10-15 10:14:20|4467.43|4467.43|4468.07|4468.07|4468.07|4468.07|4467.43|4467.43|0
1634292880000|2021-10-15 10:14:40|4467.56|4467.56|4468.11|4468.11|4468.11|4468.11|4467.56|4467.56|0
1634292990000|2021-10-15 10:16:30|4468.75|4468.75|4468.87|4468.87|4468.87|4468.87|4468.75|4468.75|0
1634293010000|2021-10-15 10:16:50|4469|4469|4467.38|4467.38|4469|4469|4467.38|4467.38|0
1634293030000|2021-10-15 10:17:10|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1634293100000|2021-10-15 10:18:20|4467.13|4467.13|4467.13|4467.13|4468.37|4468.37|4467.13|4467.13|0
1634293110000|2021-10-15 10:18:30|4468.37|4468.37|4468.37|4468.37|4468.37|4468.37|4468.37|4468.37|0
1634293180000|2021-10-15 10:19:40|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|0
1634293190000|2021-10-15 10:19:50|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|0
1634293210000|2021-10-15 10:20:10|4467.98|4467.98|4467.98|4467.98|4467.98|4467.98|4467.98|4467.98|0
1634293280000|2021-10-15 10:21:20|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|0
1634293290000|2021-10-15 10:21:30|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1634293330000|2021-10-15 10:22:10|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|0
1634293410000|2021-10-15 10:23:30|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1634293420000|2021-10-15 10:23:40|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|0
1634293430000|2021-10-15 10:23:50|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1634293450000|2021-10-15 10:24:10|4468.7|4468.7|4467.46|4467.46|4468.7|4468.7|4467.46|4467.46|0
1634293490000|2021-10-15 10:24:50|4467.08|4467.08|4466.91|4466.91|4467.08|4467.08|4466.91|4466.91|0
1634293570000|2021-10-15 10:26:10|4466.78|4466.78|4466.78|4466.78|4466.78|4466.78|4466.78|4466.78|0
1634293620000|2021-10-15 10:27:00|4468.02|4468.02|4469.26|4469.26|4469.26|4469.26|4468.02|4468.02|0
1634293630000|2021-10-15 10:27:10|4470.5|4470.5|4470.5|4470.5|4470.5|4470.5|4470.5|4470.5|0
1634293640000|2021-10-15 10:27:20|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|0
1634293650000|2021-10-15 10:27:30|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|0
1634293690000|2021-10-15 10:28:10|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|0
1634293700000|2021-10-15 10:28:20|4470.5|4470.5|4471.74|4471.74|4471.74|4471.74|4470.5|4470.5|0
1634293710000|2021-10-15 10:28:30|4472.98|4472.98|4472.63|4472.63|4472.98|4472.98|4471.4|4471.4|0
1634293720000|2021-10-15 10:28:40|4473.87|4473.87|4474.38|4474.38|4474.38|4474.38|4473.87|4473.87|0
1634293790000|2021-10-15 10:29:50|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1634293800000|2021-10-15 10:30:00|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634293820000|2021-10-15 10:30:20|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|0
1634293850000|2021-10-15 10:30:50|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1634293860000|2021-10-15 10:31:00|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|0
1634293870000|2021-10-15 10:31:10|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1634293900000|2021-10-15 10:31:40|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|0
1634293910000|2021-10-15 10:31:50|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|0
1634293920000|2021-10-15 10:32:00|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1634293940000|2021-10-15 10:32:20|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|0
1634293960000|2021-10-15 10:32:40|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|0
1634293970000|2021-10-15 10:32:50|4467.42|4467.42|4467.16|4467.16|4467.42|4467.42|4467.04|4467.04|0
1634294030000|2021-10-15 10:33:50|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|0
1634294040000|2021-10-15 10:34:00|4465.75|4465.75|4465.58|4465.58|4465.75|4465.75|4465.58|4465.58|0
1634294090000|2021-10-15 10:34:50|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|0
1634294120000|2021-10-15 10:35:20|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|0
1634294130000|2021-10-15 10:35:30|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1634294140000|2021-10-15 10:35:40|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|0
1634294160000|2021-10-15 10:36:00|4465.24|4465.24|4464.38|4464.38|4465.36|4465.36|4464.12|4464.12|0
1634294180000|2021-10-15 10:36:20|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|0
1634294230000|2021-10-15 10:37:10|4464.12|4464.12|4464.38|4464.38|4464.38|4464.38|4464|4464|0
1634294240000|2021-10-15 10:37:20|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|0
1634294250000|2021-10-15 10:37:30|4462.03|4462.03|4462.15|4462.15|4462.15|4462.15|4462.03|4462.03|0
1634294270000|2021-10-15 10:37:50|4461.9|4461.9|4462.03|4462.03|4462.03|4462.03|4461.9|4461.9|0
1634294350000|2021-10-15 10:39:10|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|0
1634294380000|2021-10-15 10:39:40|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|0
1634294440000|2021-10-15 10:40:40|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|0
1634294460000|2021-10-15 10:41:00|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|0
1634294500000|2021-10-15 10:41:40|4459.68|4459.68|4459.8|4459.8|4459.93|4459.93|4459.68|4459.68|0
1634294520000|2021-10-15 10:42:00|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|0
1634294530000|2021-10-15 10:42:10|4463.52|4463.52|4464.76|4464.76|4466|4466|4463.52|4463.52|0
1634294620000|2021-10-15 10:43:40|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.39|4463.39|0
1634294700000|2021-10-15 10:45:00|4463.65|4463.65|4463.52|4463.52|4463.65|4463.65|4463.52|4463.52|0
1634294800000|2021-10-15 10:46:40|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|0
1634294810000|2021-10-15 10:46:50|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.42|4464.42|0
1634294820000|2021-10-15 10:47:00|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1634294840000|2021-10-15 10:47:20|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|0
1634294850000|2021-10-15 10:47:30|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|0
1634294880000|2021-10-15 10:48:00|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|0
1634294980000|2021-10-15 10:49:40|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1634295060000|2021-10-15 10:51:00|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1634295100000|2021-10-15 10:51:40|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|0
1634295130000|2021-10-15 10:52:10|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|0
1634295190000|2021-10-15 10:53:10|4463.1|4463.1|4464.34|4464.34|4464.34|4464.34|4463.1|4463.1|0
1634295280000|2021-10-15 10:54:40|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1634295430000|2021-10-15 10:57:10|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1634295450000|2021-10-15 10:57:30|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1634295470000|2021-10-15 10:57:50|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1634295540000|2021-10-15 10:59:00|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1634295550000|2021-10-15 10:59:10|4462.97|4462.97|4462.71|4462.71|4462.97|4462.97|4462.59|4462.59|0
1634295560000|2021-10-15 10:59:20|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|0
1634295570000|2021-10-15 10:59:30|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1634295590000|2021-10-15 10:59:50|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|0
1634295610000|2021-10-15 11:00:10|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1634295620000|2021-10-15 11:00:20|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|0
1634295630000|2021-10-15 11:00:30|4465.83|4465.83|4465.96|4465.96|4465.96|4465.96|4465.83|4465.83|0
1634295640000|2021-10-15 11:00:40|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1634295670000|2021-10-15 11:01:10|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|0
1634295710000|2021-10-15 11:01:50|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1634295750000|2021-10-15 11:02:30|4463.73|4463.73|4462.49|4462.49|4463.73|4463.73|4462.49|4462.49|0
1634295770000|2021-10-15 11:02:50|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1634295780000|2021-10-15 11:03:00|4463.48|4463.48|4464.72|4464.72|4464.72|4464.72|4463.48|4463.48|0
1634295800000|2021-10-15 11:03:20|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|0
1634295830000|2021-10-15 11:03:50|4464.42|4464.42|4464.67|4464.67|4464.67|4464.67|4464.42|4464.42|0
1634295840000|2021-10-15 11:04:00|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|0
1634296050000|2021-10-15 11:07:30|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|0
1634296100000|2021-10-15 11:08:20|4465.91|4465.91|4465.79|4465.79|4467.02|4467.02|4465.79|4465.79|0
1634296210000|2021-10-15 11:10:10|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|0
1634296220000|2021-10-15 11:10:20|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|0
1634296230000|2021-10-15 11:10:30|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|0
1634296270000|2021-10-15 11:11:10|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|0
1634296300000|2021-10-15 11:11:40|4468.14|4468.14|4468.26|4468.26|4468.26|4468.26|4468.14|4468.14|0
1634296380000|2021-10-15 11:13:00|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|0
1634296420000|2021-10-15 11:13:40|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|0
1634296490000|2021-10-15 11:14:50|4468.14|4468.14|4468.64|4468.64|4468.64|4468.64|4468.14|4468.14|0
1634296500000|2021-10-15 11:15:00|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|0
1634296510000|2021-10-15 11:15:10|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|0
1634296530000|2021-10-15 11:15:30|4467.88|4467.88|4467.76|4467.76|4467.88|4467.88|4467.76|4467.76|0
1634296550000|2021-10-15 11:15:50|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1634296560000|2021-10-15 11:16:00|4468.01|4468.01|4468.77|4468.77|4468.77|4468.77|4467.88|4467.88|0
1634296570000|2021-10-15 11:16:10|4469.03|4469.03|4469.41|4469.41|4469.41|4469.41|4469.03|4469.03|0
1634296590000|2021-10-15 11:16:30|4469.28|4469.28|4469.15|4469.15|4469.28|4469.28|4469.15|4469.15|0
1634296620000|2021-10-15 11:17:00|4469.28|4469.28|4469.66|4469.66|4469.66|4469.66|4469.03|4469.03|0
1634296670000|2021-10-15 11:17:50|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|0
1634296680000|2021-10-15 11:18:00|4470.65|4470.65|4470.39|4470.39|4470.65|4470.65|4470.39|4470.39|0
1634296690000|2021-10-15 11:18:10|4470.26|4470.26|4470.52|4470.52|4470.52|4470.52|4470.26|4470.26|0
1634296720000|2021-10-15 11:18:40|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1634296740000|2021-10-15 11:19:00|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1634296750000|2021-10-15 11:19:10|4470.52|4470.52|4470.26|4470.26|4470.52|4470.52|4470.26|4470.26|0
1634296810000|2021-10-15 11:20:10|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|0
1634296820000|2021-10-15 11:20:20|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|0
1634296890000|2021-10-15 11:21:30|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|0
1634296950000|2021-10-15 11:22:30|4472.7|4472.7|4475.35|4475.35|4475.35|4475.35|4472.7|4472.7|0
1634296960000|2021-10-15 11:22:40|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|0
1634297020000|2021-10-15 11:23:40|4475.35|4475.35|4475.6|4475.6|4475.6|4475.6|4475.35|4475.35|0
1634297030000|2021-10-15 11:23:50|4475.73|4475.73|4475.86|4475.86|4475.86|4475.86|4475.73|4475.73|0
1634297070000|2021-10-15 11:24:30|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|0
1634297080000|2021-10-15 11:24:40|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|0
1634297100000|2021-10-15 11:25:00|4476.03|4476.03|4477.27|4477.27|4477.27|4477.27|4476.03|4476.03|0
1634297110000|2021-10-15 11:25:10|4477.77|4477.77|4477.9|4477.9|4477.9|4477.9|4477.77|4477.77|0
1634297120000|2021-10-15 11:25:20|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|0
1634297180000|2021-10-15 11:26:20|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|4477.31|4477.31|0
1634297210000|2021-10-15 11:26:50|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1634297290000|2021-10-15 11:28:10|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1634297300000|2021-10-15 11:28:20|4477.01|4477.01|4478.25|4478.25|4478.25|4478.25|4477.01|4477.01|0
1634297310000|2021-10-15 11:28:30|4477.01|4477.01|4478.25|4478.25|4478.25|4478.25|4477.01|4477.01|0
1634297330000|2021-10-15 11:28:50|4478.38|4478.38|4476.2|4476.2|4478.38|4478.38|4476.2|4476.2|0
1634297340000|2021-10-15 11:29:00|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|0
1634297490000|2021-10-15 11:31:30|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|0
1634297570000|2021-10-15 11:32:50|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|0
1634297590000|2021-10-15 11:33:10|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1634297610000|2021-10-15 11:33:30|4473.89|4473.89|4474.27|4474.27|4474.27|4474.27|4473.89|4473.89|0
1634297620000|2021-10-15 11:33:40|4474.14|4474.14|4474.14|4474.14|4474.14|4474.14|4474.14|4474.14|0
1634297650000|2021-10-15 11:34:10|4475.38|4475.38|4475.51|4475.51|4475.51|4475.51|4475.38|4475.38|0
1634297680000|2021-10-15 11:34:40|4475.34|4475.34|4475.08|4475.08|4475.34|4475.34|4475.08|4475.08|0
1634297690000|2021-10-15 11:34:50|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|0
1634297730000|2021-10-15 11:35:30|4475.08|4475.08|4474.7|4474.7|4475.08|4475.08|4474.7|4474.7|0
1634297740000|2021-10-15 11:35:40|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|0
1634297750000|2021-10-15 11:35:50|4475.08|4475.08|4475.21|4475.21|4475.21|4475.21|4475.08|4475.08|0
1634297760000|2021-10-15 11:36:00|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1634297790000|2021-10-15 11:36:30|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|0
1634297810000|2021-10-15 11:36:50|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|0
1634297870000|2021-10-15 11:37:50|4471.96|4471.96|4471.96|4471.96|4471.96|4471.96|4471.96|4471.96|0
1634297980000|2021-10-15 11:39:40|4472.3|4472.3|4472.3|4472.3|4472.3|4472.3|4472.3|4472.3|0
1634298040000|2021-10-15 11:40:40|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|0
1634298060000|2021-10-15 11:41:00|4472.69|4472.69|4469.83|4469.83|4472.69|4472.69|4469.83|4469.83|0
1634298170000|2021-10-15 11:42:50|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|0
1634298520000|2021-10-15 11:48:40|4469.83|4469.83|4468.59|4468.59|4469.83|4469.83|4468.59|4468.59|0
1634298580000|2021-10-15 11:49:40|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1634298770000|2021-10-15 11:52:50|4469.95|4469.95|4470.08|4470.08|4471.19|4471.19|4469.95|4469.95|0
1634298780000|2021-10-15 11:53:00|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|0
1634298790000|2021-10-15 11:53:10|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1634298800000|2021-10-15 11:53:20|4468.59|4468.59|4468.08|4468.08|4468.59|4468.59|4468.08|4468.08|0
1634298820000|2021-10-15 11:53:40|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|0
1634298830000|2021-10-15 11:53:50|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|0
1634298860000|2021-10-15 11:54:20|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1634298910000|2021-10-15 11:55:10|4472.05|4472.05|4471.8|4471.8|4472.05|4472.05|4471.8|4471.8|0
1634298920000|2021-10-15 11:55:20|4471.42|4471.42|4471.29|4471.29|4471.42|4471.42|4471.29|4471.29|0
1634298940000|2021-10-15 11:55:40|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|0
1634299030000|2021-10-15 11:57:10|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|0
1634299070000|2021-10-15 11:57:50|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|0
1634299080000|2021-10-15 11:58:00|4471.77|4471.77|4471.64|4471.64|4471.77|4471.77|4471.64|4471.64|0
1634299110000|2021-10-15 11:58:30|4469.29|4469.29|4468.05|4468.05|4469.29|4469.29|4468.05|4468.05|0
1634299130000|2021-10-15 11:58:50|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|0
1634299160000|2021-10-15 11:59:20|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|0
1634299170000|2021-10-15 11:59:30|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1634299190000|2021-10-15 11:59:50|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1634299260000|2021-10-15 12:01:00|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|0
1634299270000|2021-10-15 12:01:10|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1634299310000|2021-10-15 12:01:50|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|0
1634299410000|2021-10-15 12:03:30|4471.89|4471.89|4474.63|4474.63|4474.63|4474.63|4471.89|4471.89|0
1634299440000|2021-10-15 12:04:00|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|0
1634299480000|2021-10-15 12:04:40|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|0
1634299520000|2021-10-15 12:05:20|4472.27|4472.27|4472.15|4472.15|4472.27|4472.27|4471.89|4471.89|0
1634299570000|2021-10-15 12:06:10|4473.39|4473.39|4474.63|4474.63|4474.63|4474.63|4473.39|4473.39|0
1634299670000|2021-10-15 12:07:50|4474.5|4474.5|4474.37|4474.37|4474.5|4474.5|4474.37|4474.37|0
1634299680000|2021-10-15 12:08:00|4473.13|4473.13|4473.64|4473.64|4473.64|4473.64|4473.13|4473.13|0
1634299730000|2021-10-15 12:08:50|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1634299830000|2021-10-15 12:10:30|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|0
1634299960000|2021-10-15 12:12:40|4472.15|4472.15|4472.02|4472.02|4472.15|4472.15|4472.02|4472.02|0
1634300020000|2021-10-15 12:13:40|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1634300030000|2021-10-15 12:13:50|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|0
1634300080000|2021-10-15 12:14:40|4472.02|4472.02|4472.15|4472.15|4472.15|4472.15|4472.02|4472.02|0
1634300090000|2021-10-15 12:14:50|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1634300140000|2021-10-15 12:15:40|4472.53|4472.53|4472.4|4472.4|4472.53|4472.53|4472.4|4472.4|0
1634300160000|2021-10-15 12:16:00|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|0
1634300260000|2021-10-15 12:17:40|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|0
1634300300000|2021-10-15 12:18:20|4472.15|4472.15|4469.41|4469.41|4472.15|4472.15|4469.41|4469.41|0
1634300320000|2021-10-15 12:18:40|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1634300330000|2021-10-15 12:18:50|4469.12|4469.12|4469.12|4469.12|4469.12|4469.12|4469.12|4469.12|0
1634300350000|2021-10-15 12:19:10|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|0
1634300400000|2021-10-15 12:20:00|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|0
1634300430000|2021-10-15 12:20:30|4468|4468|4468|4468|4468|4468|4468|4468|0
1634300460000|2021-10-15 12:21:00|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1634300490000|2021-10-15 12:21:30|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1634300510000|2021-10-15 12:21:50|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1634300610000|2021-10-15 12:23:30|4468|4468|4468|4468|4468|4468|4468|4468|0
1634300620000|2021-10-15 12:23:40|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|0
1634300630000|2021-10-15 12:23:50|4470.48|4470.48|4471.72|4471.72|4471.72|4471.72|4470.48|4470.48|0
1634300640000|2021-10-15 12:24:00|4471.47|4471.47|4471.72|4471.72|4471.72|4471.72|4471.47|4471.47|0
1634300680000|2021-10-15 12:24:40|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1634300700000|2021-10-15 12:25:00|4470.31|4470.31|4470.65|4470.65|4470.65|4470.65|4470.31|4470.31|0
1634300710000|2021-10-15 12:25:10|4470.52|4470.52|4470.52|4470.52|4470.52|4470.52|4470.52|4470.52|0
1634300720000|2021-10-15 12:25:20|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|0
1634300730000|2021-10-15 12:25:30|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|0
1634300760000|2021-10-15 12:26:00|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|0
1634300850000|2021-10-15 12:27:30|4470.44|4470.44|4469.07|4469.07|4470.44|4470.44|4469.07|4469.07|0
1634300890000|2021-10-15 12:28:10|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|0
1634300920000|2021-10-15 12:28:40|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1634300930000|2021-10-15 12:28:50|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1634300960000|2021-10-15 12:29:20|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|0
1634301040000|2021-10-15 12:30:40|4467.54|4467.54|4466.99|4466.99|4467.54|4467.54|4466.99|4466.99|0
1634301110000|2021-10-15 12:31:50|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1634301130000|2021-10-15 12:32:10|4466|4466|4465.87|4465.87|4466|4466|4465.87|4465.87|0
1634301170000|2021-10-15 12:32:50|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1634301230000|2021-10-15 12:33:50|4466.25|4466.25|4467.49|4467.49|4467.49|4467.49|4466.25|4466.25|0
1634301240000|2021-10-15 12:34:00|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|0
1634301380000|2021-10-15 12:36:20|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|0
1634301390000|2021-10-15 12:36:30|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|0
1634301400000|2021-10-15 12:36:40|4471.21|4471.21|4468.73|4468.73|4471.21|4471.21|4468.73|4468.73|0
1634301420000|2021-10-15 12:37:00|4467.49|4467.49|4468.73|4468.73|4468.73|4468.73|4467.49|4467.49|0
1634301440000|2021-10-15 12:37:20|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|0
1634301480000|2021-10-15 12:38:00|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|0
1634301510000|2021-10-15 12:38:30|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|0
1634301540000|2021-10-15 12:39:00|4472.7|4472.7|4472.83|4472.83|4472.83|4472.83|4472.7|4472.7|0
1634301550000|2021-10-15 12:39:10|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|0
1634301600000|2021-10-15 12:40:00|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1634301660000|2021-10-15 12:41:00|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|0
1634301690000|2021-10-15 12:41:30|4473.47|4473.47|4473.59|4473.59|4473.59|4473.59|4473.21|4473.21|0
1634301710000|2021-10-15 12:41:50|4474.83|4474.83|4474.71|4474.71|4474.83|4474.83|4474.71|4474.71|0
1634301720000|2021-10-15 12:42:00|4474.58|4474.58|4473.34|4473.34|4474.58|4474.58|4473.34|4473.34|0
1634301730000|2021-10-15 12:42:10|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1634301770000|2021-10-15 12:42:50|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|0
1634301850000|2021-10-15 12:44:10|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|0
1634301860000|2021-10-15 12:44:20|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|0
1634301890000|2021-10-15 12:44:50|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|0
1634301950000|2021-10-15 12:45:50|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|0
1634301970000|2021-10-15 12:46:10|4469.28|4469.28|4469.28|4469.28|4469.28|4469.28|4469.28|4469.28|0
1634301980000|2021-10-15 12:46:20|4469.03|4469.03|4469.03|4469.03|4469.03|4469.03|4469.03|4469.03|0
1634302000000|2021-10-15 12:46:40|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|0
1634302040000|2021-10-15 12:47:20|4469.76|4469.76|4470.14|4470.14|4470.14|4470.14|4469.76|4469.76|0
1634302070000|2021-10-15 12:47:50|4470.01|4470.01|4470.01|4470.01|4470.01|4470.01|4470.01|4470.01|0
1634302080000|2021-10-15 12:48:00|4471.25|4471.25|4471.25|4471.25|4471.25|4471.25|4471.25|4471.25|0
1634302140000|2021-10-15 12:49:00|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|0
1634302150000|2021-10-15 12:49:10|4472.24|4472.24|4472.24|4472.24|4472.24|4472.24|4472.24|4472.24|0
1634302180000|2021-10-15 12:49:40|4471|4471|4469.76|4469.76|4471|4471|4469.76|4469.76|0
1634302190000|2021-10-15 12:49:50|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|0
1634302210000|2021-10-15 12:50:10|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|0
1634302230000|2021-10-15 12:50:30|4469.63|4469.63|4469.13|4469.13|4469.63|4469.63|4469.13|4469.13|0
1634302300000|2021-10-15 12:51:40|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|0
1634302310000|2021-10-15 12:51:50|4468.78|4468.78|4468.4|4468.4|4468.78|4468.78|4468.4|4468.4|0
1634302350000|2021-10-15 12:52:30|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|0
1634302360000|2021-10-15 12:52:40|4467.89|4467.89|4467.64|4467.64|4467.89|4467.89|4467.64|4467.64|0
1634302370000|2021-10-15 12:52:50|4467.26|4467.26|4467|4467|4467.26|4467.26|4467|4467|0
1634302450000|2021-10-15 12:54:10|4466.24|4466.24|4465.99|4465.99|4466.24|4466.24|4465.99|4465.99|0
1634302480000|2021-10-15 12:54:40|4467.23|4467.23|4467.23|4467.23|4467.23|4467.23|4467.23|4467.23|0
1634302490000|2021-10-15 12:54:50|4468.47|4468.47|4465.99|4465.99|4468.47|4468.47|4465.99|4465.99|0
1634302510000|2021-10-15 12:55:10|4466.24|4466.24|4465.86|4465.86|4466.24|4466.24|4465.86|4465.86|0
1634302540000|2021-10-15 12:55:40|4466.11|4466.11|4467.23|4467.23|4467.23|4467.23|4465.99|4465.99|0
1634302550000|2021-10-15 12:55:50|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|0
1634302580000|2021-10-15 12:56:20|4465.86|4465.86|4464.62|4464.62|4465.86|4465.86|4464.62|4464.62|0
1634302620000|2021-10-15 12:57:00|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|0
1634302630000|2021-10-15 12:57:10|4466.24|4466.24|4465.99|4465.99|4466.24|4466.24|4465.99|4465.99|0
1634302680000|2021-10-15 12:58:00|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.48|4465.48|0
1634302700000|2021-10-15 12:58:20|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|0
1634302730000|2021-10-15 12:58:50|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|0
1634302740000|2021-10-15 12:59:00|4466.88|4466.88|4466.88|4466.88|4468.12|4468.12|4466.88|4466.88|0
1634302750000|2021-10-15 12:59:10|4467.26|4467.26|4467.9|4467.9|4467.9|4467.9|4467.26|4467.26|0
1634302760000|2021-10-15 12:59:20|4468.07|4468.07|4468.2|4468.2|4468.2|4468.2|4468.07|4468.07|0
1634302770000|2021-10-15 12:59:30|4468.45|4468.45|4468.58|4468.58|4468.58|4468.58|4468.45|4468.45|0
1634302780000|2021-10-15 12:59:40|4467.34|4467.34|4467.17|4467.17|4467.34|4467.34|4467.17|4467.17|0
1634302800000|2021-10-15 13:00:00|4465.93|4465.93|4464.69|4464.69|4465.93|4465.93|4464.69|4464.69|0
1634302830000|2021-10-15 13:00:30|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|0
1634302860000|2021-10-15 13:01:00|4464.69|4464.69|4465.93|4465.93|4465.93|4465.93|4464.69|4464.69|0
1634302970000|2021-10-15 13:02:50|4465.67|4465.67|4465.67|4465.67|4465.67|4465.67|4465.67|4465.67|0
1634302980000|2021-10-15 13:03:00|4465.8|4465.8|4465.93|4465.93|4466.05|4466.05|4465.8|4465.8|0
1634302990000|2021-10-15 13:03:10|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1634303030000|2021-10-15 13:03:50|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1634303060000|2021-10-15 13:04:20|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634303070000|2021-10-15 13:04:30|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1634303080000|2021-10-15 13:04:40|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634303120000|2021-10-15 13:05:20|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|0
1634303140000|2021-10-15 13:05:40|4465.84|4465.84|4465.59|4465.59|4465.84|4465.84|4465.59|4465.59|0
1634303150000|2021-10-15 13:05:50|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|0
1634303160000|2021-10-15 13:06:00|4465.59|4465.59|4465.59|4465.59|4465.59|4465.59|4465.59|4465.59|0
1634303220000|2021-10-15 13:07:00|4465.08|4465.08|4465.21|4465.21|4465.21|4465.21|4465.08|4465.08|0
1634303280000|2021-10-15 13:08:00|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|0
1634303420000|2021-10-15 13:10:20|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|0
1634303430000|2021-10-15 13:10:30|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|0
1634303440000|2021-10-15 13:10:40|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|0
1634303470000|2021-10-15 13:11:10|4463.23|4463.23|4463.62|4463.62|4463.62|4463.62|4463.23|4463.23|0
1634303510000|2021-10-15 13:11:50|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|0
1634303520000|2021-10-15 13:12:00|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|0
1634303600000|2021-10-15 13:13:20|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1634303610000|2021-10-15 13:13:30|4465.2|4465.2|4463.96|4463.96|4465.2|4465.2|4463.96|4463.96|0
1634303630000|2021-10-15 13:13:50|4463.58|4463.58|4463.83|4463.83|4463.83|4463.83|4463.58|4463.58|0
1634303750000|2021-10-15 13:15:50|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|0
1634303790000|2021-10-15 13:16:30|4463.96|4463.96|4463.96|4463.96|4463.96|4463.96|4463.96|4463.96|0
1634303850000|2021-10-15 13:17:30|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1634303860000|2021-10-15 13:17:40|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|0
1634303880000|2021-10-15 13:18:00|4463.58|4463.58|4463.83|4463.83|4463.83|4463.83|4463.58|4463.58|0
1634303950000|2021-10-15 13:19:10|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|0
1634303960000|2021-10-15 13:19:20|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|0
1634303980000|2021-10-15 13:19:40|4462.85|4462.85|4462.85|4462.85|4462.85|4462.85|4462.85|4462.85|0
1634303990000|2021-10-15 13:19:50|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|0
1634304070000|2021-10-15 13:21:10|4461.49|4461.49|4457.77|4457.77|4461.49|4461.49|4457.77|4457.77|0
1634304090000|2021-10-15 13:21:30|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|0
1634304130000|2021-10-15 13:22:10|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|0
1634304180000|2021-10-15 13:23:00|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1634304190000|2021-10-15 13:23:10|4456.4|4456.4|4456.15|4456.15|4456.4|4456.4|4456.15|4456.15|0
1634304260000|2021-10-15 13:24:20|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1634304300000|2021-10-15 13:25:00|4458.63|4458.63|4458.5|4458.5|4458.63|4458.63|4458.5|4458.5|0
1634304420000|2021-10-15 13:27:00|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|0
1634304510000|2021-10-15 13:28:30|4459.61|4459.61|4462.09|4462.09|4462.09|4462.09|4459.61|4459.61|0
1634304530000|2021-10-15 13:28:50|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|0
1634304540000|2021-10-15 13:29:00|4463.46|4463.46|4463.59|4463.59|4463.59|4463.59|4463.46|4463.46|0
1634304570000|2021-10-15 13:29:30|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|0
1634304600000|2021-10-15 13:30:00|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|0
1634304610000|2021-10-15 13:30:10|4462.35|4462.35|4463.59|4463.59|4463.59|4463.59|4462.35|4462.35|0
1634304670000|2021-10-15 13:31:10|4463.71|4463.71|4461.79|4461.79|4463.71|4463.71|4461.45|4461.45|0
1634304680000|2021-10-15 13:31:20|4461.91|4461.91|4462.25|4462.25|4462.25|4462.25|4461.91|4461.91|0
1634304730000|2021-10-15 13:32:10|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|0
1634304740000|2021-10-15 13:32:20|4463.37|4463.37|4463.2|4463.2|4463.37|4463.37|4463.2|4463.2|0
1634304750000|2021-10-15 13:32:30|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|0
1634304780000|2021-10-15 13:33:00|4462.08|4462.08|4462.08|4462.08|4462.08|4462.08|4462.08|4462.08|0
1634304810000|2021-10-15 13:33:30|4463.32|4463.32|4463.07|4463.07|4463.32|4463.32|4463.07|4463.07|0
1634304820000|2021-10-15 13:33:40|4462.94|4462.94|4462.94|4462.94|4462.94|4462.94|4462.94|4462.94|0
1634304840000|2021-10-15 13:34:00|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|0
1634304860000|2021-10-15 13:34:20|4460.29|4460.29|4460.12|4460.12|4460.29|4460.29|4460.12|4460.12|0
1634304890000|2021-10-15 13:34:50|4459.87|4459.87|4459.74|4459.74|4459.87|4459.87|4459.74|4459.74|0
1634304900000|2021-10-15 13:35:00|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1634304930000|2021-10-15 13:35:30|4461.15|4461.15|4461.4|4461.4|4461.4|4461.4|4461.15|4461.15|0
1634304960000|2021-10-15 13:36:00|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|0
1634304980000|2021-10-15 13:36:20|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|0
1634305000000|2021-10-15 13:36:40|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|0
1634305010000|2021-10-15 13:36:50|4460.33|4460.33|4460.46|4460.46|4460.46|4460.46|4460.33|4460.33|0
1634305020000|2021-10-15 13:37:00|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|0
1634305040000|2021-10-15 13:37:20|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|0
1634305060000|2021-10-15 13:37:40|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|0
1634305070000|2021-10-15 13:37:50|4461.83|4461.83|4461.83|4461.83|4461.83|4461.83|4461.83|4461.83|0
1634305120000|2021-10-15 13:38:40|4463.07|4463.07|4463.07|4463.07|4463.07|4463.07|4463.07|4463.07|0
1634305130000|2021-10-15 13:38:50|4463.19|4463.19|4463.32|4463.32|4463.45|4463.45|4463.19|4463.19|0
1634305140000|2021-10-15 13:39:00|4464.56|4464.56|4464.69|4464.69|4464.69|4464.69|4464.56|4464.56|0
1634305180000|2021-10-15 13:39:40|4463.45|4463.45|4464.69|4464.69|4464.69|4464.69|4463.45|4463.45|0
1634305190000|2021-10-15 13:39:50|4465.07|4465.07|4465.19|4465.19|4465.19|4465.19|4465.07|4465.07|0
1634305210000|2021-10-15 13:40:10|4465.32|4465.32|4465.32|4465.32|4465.32|4465.32|4465.32|4465.32|0
1634305230000|2021-10-15 13:40:30|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1634305260000|2021-10-15 13:41:00|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|0
1634305290000|2021-10-15 13:41:30|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1634305320000|2021-10-15 13:42:00|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|0
1634305330000|2021-10-15 13:42:10|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1634305360000|2021-10-15 13:42:40|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|0
1634305370000|2021-10-15 13:42:50|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1634305380000|2021-10-15 13:43:00|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|0
1634305410000|2021-10-15 13:43:30|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1634305420000|2021-10-15 13:43:40|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|0
1634305430000|2021-10-15 13:43:50|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|0
1634305450000|2021-10-15 13:44:10|4461.22|4461.22|4461.22|4461.22|4461.22|4461.22|4461.22|4461.22|0
1634305480000|2021-10-15 13:44:40|4462.46|4462.46|4462.33|4462.33|4462.46|4462.46|4462.33|4462.33|0
1634305490000|2021-10-15 13:44:50|4462.46|4462.46|4462.33|4462.33|4462.46|4462.46|4462.33|4462.33|0
1634305500000|2021-10-15 13:45:00|4463.57|4463.57|4460.97|4460.97|4463.57|4463.57|4460.97|4460.97|0
1634305510000|2021-10-15 13:45:10|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1634305530000|2021-10-15 13:45:30|4462.46|4462.46|4462.72|4462.72|4462.72|4462.72|4462.46|4462.46|0
1634305540000|2021-10-15 13:45:40|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|0
1634305550000|2021-10-15 13:45:50|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1634305570000|2021-10-15 13:46:10|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|0
1634305590000|2021-10-15 13:46:30|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|0
1634305600000|2021-10-15 13:46:40|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1634305630000|2021-10-15 13:47:10|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|0
1634305640000|2021-10-15 13:47:20|4462.46|4462.46|4463.57|4463.57|4463.57|4463.57|4462.46|4462.46|0
1634305650000|2021-10-15 13:47:30|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1634305670000|2021-10-15 13:47:50|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1634305720000|2021-10-15 13:48:40|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1634305740000|2021-10-15 13:49:00|4465.07|4465.07|4465.19|4465.19|4465.19|4465.19|4465.07|4465.07|0
1634305750000|2021-10-15 13:49:10|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1634305780000|2021-10-15 13:49:40|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1634305800000|2021-10-15 13:50:00|4464.6|4464.6|4464.6|4464.6|4464.6|4464.6|4464.6|4464.6|0
1634305810000|2021-10-15 13:50:10|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|0
1634305820000|2021-10-15 13:50:20|4463.23|4463.23|4463.23|4463.23|4463.23|4463.23|4463.23|4463.23|0
1634305830000|2021-10-15 13:50:30|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|0
1634305890000|2021-10-15 13:51:30|4463.23|4463.23|4460.75|4460.75|4463.23|4463.23|4460.75|4460.75|0
1634305930000|2021-10-15 13:52:10|4458.28|4458.28|4458.28|4458.28|4458.28|4458.28|4458.28|4458.28|0
1634305970000|2021-10-15 13:52:50|4458.15|4458.15|4459.39|4459.39|4459.39|4459.39|4458.15|4458.15|0
1634306000000|2021-10-15 13:53:20|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|0
1634306010000|2021-10-15 13:53:30|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1634306050000|2021-10-15 13:54:10|4458.75|4458.75|4458.57|4458.57|4458.75|4458.75|4458.57|4458.57|0
1634306060000|2021-10-15 13:54:20|4458.92|4458.92|4458.87|4458.87|4458.92|4458.92|4458.75|4458.75|0
1634306070000|2021-10-15 13:54:30|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|0
1634306100000|2021-10-15 13:55:00|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|0
1634306120000|2021-10-15 13:55:20|4461.22|4461.22|4461.1|4461.1|4461.22|4461.22|4461.1|4461.1|0
1634306180000|2021-10-15 13:56:20|4461.27|4461.27|4461.4|4461.4|4461.4|4461.4|4461.27|4461.27|0
1634306200000|2021-10-15 13:56:40|4462.64|4462.64|4463.87|4463.87|4463.87|4463.87|4462.64|4462.64|0
1634306220000|2021-10-15 13:57:00|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|0
1634306290000|2021-10-15 13:58:10|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|0
1634306310000|2021-10-15 13:58:30|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1634306330000|2021-10-15 13:58:50|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|0
1634306350000|2021-10-15 13:59:10|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1634306400000|2021-10-15 14:00:00|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1634306460000|2021-10-15 14:01:00|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1634306480000|2021-10-15 14:01:20|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|0
1634306540000|2021-10-15 14:02:20|4469.94|4469.94|4469.94|4469.94|4471.18|4471.18|4469.94|4469.94|0
1634306550000|2021-10-15 14:02:30|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|0
1634306560000|2021-10-15 14:02:40|4469.08|4469.08|4467.85|4467.85|4469.08|4469.08|4467.85|4467.85|0
1634306570000|2021-10-15 14:02:50|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|0
1634306610000|2021-10-15 14:03:30|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|0
1634306620000|2021-10-15 14:03:40|4468.1|4468.1|4466.73|4466.73|4468.1|4468.1|4466.73|4466.73|0
1634306640000|2021-10-15 14:04:00|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1634306660000|2021-10-15 14:04:20|4468.35|4468.35|4468.78|4468.78|4468.78|4468.78|4468.35|4468.35|0
1634306690000|2021-10-15 14:04:50|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1634306720000|2021-10-15 14:05:20|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|0
1634306750000|2021-10-15 14:05:50|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|0
1634306760000|2021-10-15 14:06:00|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|0
1634306780000|2021-10-15 14:06:20|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|0
1634306790000|2021-10-15 14:06:30|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1634306800000|2021-10-15 14:06:40|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|0
1634306810000|2021-10-15 14:06:50|4470.02|4470.02|4470.02|4470.02|4470.02|4470.02|4470.02|4470.02|0
1634306830000|2021-10-15 14:07:10|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1634306840000|2021-10-15 14:07:20|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|0
1634306850000|2021-10-15 14:07:30|4472.88|4472.88|4472.84|4472.84|4472.88|4472.88|4472.71|4472.71|0
1634306880000|2021-10-15 14:08:00|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634306890000|2021-10-15 14:08:10|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1634306930000|2021-10-15 14:08:50|4472.96|4472.96|4472.58|4472.58|4472.96|4472.96|4472.58|4472.58|0
1634306950000|2021-10-15 14:09:10|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|0
1634307030000|2021-10-15 14:10:30|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|0
1634307050000|2021-10-15 14:10:50|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|0
1634307060000|2021-10-15 14:11:00|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|0
1634307070000|2021-10-15 14:11:10|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|0
1634307160000|2021-10-15 14:12:40|4472.62|4472.62|4472.8|4472.8|4472.8|4472.8|4472.62|4472.62|0
1634307180000|2021-10-15 14:13:00|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|0
1634307230000|2021-10-15 14:13:50|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|0
1634307240000|2021-10-15 14:14:00|4471.3|4471.3|4471.9|4471.9|4471.9|4471.9|4471.3|4471.3|0
1634307330000|2021-10-15 14:15:30|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634307340000|2021-10-15 14:15:40|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1634307350000|2021-10-15 14:15:50|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|0
1634307400000|2021-10-15 14:16:40|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1634307430000|2021-10-15 14:17:10|4471.77|4471.77|4471.64|4471.64|4471.77|4471.77|4471.64|4471.64|0
1634307510000|2021-10-15 14:18:30|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|0
1634307570000|2021-10-15 14:19:30|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|0
1634307580000|2021-10-15 14:19:40|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1634307590000|2021-10-15 14:19:50|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|0
1634307600000|2021-10-15 14:20:00|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1634307630000|2021-10-15 14:20:30|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|0
1634307680000|2021-10-15 14:21:20|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|0
1634307710000|2021-10-15 14:21:50|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|0
1634307720000|2021-10-15 14:22:00|4470.53|4470.53|4471.77|4471.77|4471.77|4471.77|4470.53|4470.53|0
1634307730000|2021-10-15 14:22:10|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|0
1634307770000|2021-10-15 14:22:50|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|0
1634307780000|2021-10-15 14:23:00|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|0
1634307800000|2021-10-15 14:23:20|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|0
1634307810000|2021-10-15 14:23:30|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|0
1634307820000|2021-10-15 14:23:40|4474.63|4474.63|4474.12|4474.12|4474.63|4474.63|4474.12|4474.12|0
1634307830000|2021-10-15 14:23:50|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|0
1634307850000|2021-10-15 14:24:10|4471.64|4471.64|4469.16|4469.16|4471.64|4471.64|4469.16|4469.16|0
1634307870000|2021-10-15 14:24:30|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|0
1634307910000|2021-10-15 14:25:10|4467.75|4467.75|4467.92|4467.92|4467.92|4467.92|4467.75|4467.75|0
1634307960000|2021-10-15 14:26:00|4466.68|4466.68|4465.45|4465.45|4466.68|4466.68|4465.45|4465.45|0
1634307990000|2021-10-15 14:26:30|4465.32|4465.32|4465.32|4465.32|4465.32|4465.32|4465.32|4465.32|0
1634308010000|2021-10-15 14:26:50|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|0
1634308050000|2021-10-15 14:27:30|4465.06|4465.06|4465.06|4465.06|4465.06|4465.06|4465.06|4465.06|0
1634308060000|2021-10-15 14:27:40|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1634308070000|2021-10-15 14:27:50|4462.59|4462.59|4460.11|4460.11|4462.59|4462.59|4460.11|4460.11|0
1634308090000|2021-10-15 14:28:10|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|0
1634308100000|2021-10-15 14:28:20|4460.11|4460.11|4459.73|4459.73|4460.11|4460.11|4459.73|4459.73|0
1634308110000|2021-10-15 14:28:30|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|0
1634308130000|2021-10-15 14:28:50|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1634308140000|2021-10-15 14:29:00|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|0
1634308150000|2021-10-15 14:29:10|4461.01|4461.01|4461.14|4461.14|4461.14|4461.14|4459.77|4459.77|0
1634308160000|2021-10-15 14:29:20|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1634308180000|2021-10-15 14:29:40|4461.18|4461.18|4461.35|4461.35|4461.35|4461.35|4461.18|4461.18|0
1634308200000|2021-10-15 14:30:00|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|0
1634308310000|2021-10-15 14:31:50|4463.83|4463.83|4463.96|4463.96|4463.96|4463.96|4463.83|4463.83|0
1634308350000|2021-10-15 14:32:30|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1634308380000|2021-10-15 14:33:00|4465.07|4465.07|4463.83|4463.83|4465.07|4465.07|4463.83|4463.83|0
1634308410000|2021-10-15 14:33:30|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|0
1634308500000|2021-10-15 14:35:00|4464.21|4464.21|4464.34|4464.34|4464.34|4464.34|4464.21|4464.21|0
1634308510000|2021-10-15 14:35:10|4463.1|4463.1|4462.97|4462.97|4463.1|4463.1|4462.97|4462.97|0
1634308520000|2021-10-15 14:35:20|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|0
1634308530000|2021-10-15 14:35:30|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1634308550000|2021-10-15 14:35:50|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|0
1634308660000|2021-10-15 14:37:40|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1634308670000|2021-10-15 14:37:50|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1634308680000|2021-10-15 14:38:00|4459.08|4459.08|4459.21|4459.21|4459.21|4459.21|4459.08|4459.08|0
1634308690000|2021-10-15 14:38:10|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|0
1634308740000|2021-10-15 14:39:00|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|0
1634308750000|2021-10-15 14:39:10|4461.82|4461.82|4461.82|4461.82|4461.82|4461.82|4461.82|4461.82|0
1634308780000|2021-10-15 14:39:40|4461.99|4461.99|4461.99|4461.99|4461.99|4461.99|4461.99|4461.99|0
1634308800000|2021-10-15 14:40:00|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|0
1634308810000|2021-10-15 14:40:10|4463.35|4463.35|4463.53|4463.53|4463.53|4463.53|4463.35|4463.35|0
1634308890000|2021-10-15 14:41:30|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|0
1634308920000|2021-10-15 14:42:00|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|0
1634308960000|2021-10-15 14:42:40|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|0
1634308990000|2021-10-15 14:43:10|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|0
1634309020000|2021-10-15 14:43:40|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1634309030000|2021-10-15 14:43:50|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|0
1634309040000|2021-10-15 14:44:00|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|0
1634309150000|2021-10-15 14:45:50|4464.5|4464.5|4465.49|4465.49|4465.74|4465.74|4464.5|4464.5|0
1634309160000|2021-10-15 14:46:00|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|0
1634309270000|2021-10-15 14:47:50|4465.74|4465.74|4469.71|4469.71|4469.71|4469.71|4465.74|4465.74|0
1634309290000|2021-10-15 14:48:10|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|0
1634309300000|2021-10-15 14:48:20|4468.3|4468.3|4468.43|4468.43|4468.43|4468.43|4468.3|4468.3|0
1634309340000|2021-10-15 14:49:00|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|0
1634309370000|2021-10-15 14:49:30|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|0
1634309400000|2021-10-15 14:50:00|4470.91|4470.91|4468.43|4468.43|4470.91|4470.91|4468.43|4468.43|0
1634309420000|2021-10-15 14:50:20|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|0
1634309430000|2021-10-15 14:50:30|4468.13|4468.13|4468.3|4468.3|4468.3|4468.3|4468.13|4468.13|0
1634309440000|2021-10-15 14:50:40|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|0
1634309460000|2021-10-15 14:51:00|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|0
1634309470000|2021-10-15 14:51:10|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|0
1634309490000|2021-10-15 14:51:30|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|0
1634309520000|2021-10-15 14:52:00|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1634309540000|2021-10-15 14:52:20|4473.09|4473.09|4473.09|4473.09|4473.09|4473.09|4473.09|4473.09|0
1634309550000|2021-10-15 14:52:30|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|0
1634309570000|2021-10-15 14:52:50|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|0
1634309690000|2021-10-15 14:54:50|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|0
1634309700000|2021-10-15 14:55:00|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|0
1634309710000|2021-10-15 14:55:10|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|0
1634309740000|2021-10-15 14:55:40|4471.59|4471.59|4471.77|4471.77|4471.77|4471.77|4471.59|4471.59|0
1634309910000|2021-10-15 14:58:30|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1634309920000|2021-10-15 14:58:40|4472.02|4472.02|4472.15|4472.15|4472.15|4472.15|4472.02|4472.02|0
1634309930000|2021-10-15 14:58:50|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|0
1634309940000|2021-10-15 14:59:00|4472.44|4472.44|4473.73|4473.73|4473.85|4473.85|4472.44|4472.44|0
1634309970000|2021-10-15 14:59:30|4474.97|4474.97|4476.2|4476.2|4476.2|4476.2|4474.97|4474.97|0
1634309990000|2021-10-15 14:59:50|4474.97|4474.97|4476.2|4476.2|4477.44|4477.44|4474.97|4474.97|0
1634310020000|2021-10-15 15:00:20|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4476.2|4476.2|0
1634310030000|2021-10-15 15:00:30|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|0
1634310040000|2021-10-15 15:00:40|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|0
1634310090000|2021-10-15 15:01:30|4479.92|4479.92|4480.05|4480.05|4480.05|4480.05|4479.92|4479.92|0
1634310110000|2021-10-15 15:01:50|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|0
1634310120000|2021-10-15 15:02:00|4482.53|4482.53|4481.29|4481.29|4482.53|4482.53|4481.29|4481.29|0
1634310140000|2021-10-15 15:02:20|4480.05|4480.05|4481.29|4481.29|4481.29|4481.29|4480.05|4480.05|0
1634310150000|2021-10-15 15:02:30|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1634310170000|2021-10-15 15:02:50|4483.77|4483.77|4483.77|4483.77|4485.01|4485.01|4483.77|4483.77|0
1634310180000|2021-10-15 15:03:00|4483.51|4483.51|4483.39|4483.39|4483.51|4483.51|4483.39|4483.39|0
1634310200000|2021-10-15 15:03:20|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|0
1634310210000|2021-10-15 15:03:30|4483.39|4483.39|4483.47|4483.47|4483.64|4483.64|4483.39|4483.39|0
1634310220000|2021-10-15 15:03:40|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1634310230000|2021-10-15 15:03:50|4484.88|4484.88|4484.88|4484.88|4484.88|4484.88|4484.88|4484.88|0
1634310240000|2021-10-15 15:04:00|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1634310250000|2021-10-15 15:04:10|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|0
1634310280000|2021-10-15 15:04:40|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|0
1634310300000|2021-10-15 15:05:00|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|0
1634310340000|2021-10-15 15:05:40|4484.02|4484.02|4485.26|4485.26|4485.26|4485.26|4484.02|4484.02|0
1634310350000|2021-10-15 15:05:50|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|0
1634310370000|2021-10-15 15:06:10|4488.98|4488.98|4485.26|4485.26|4488.98|4488.98|4484.02|4484.02|0
1634310380000|2021-10-15 15:06:20|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|0
1634310410000|2021-10-15 15:06:50|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|0
1634310430000|2021-10-15 15:07:10|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1634310450000|2021-10-15 15:07:30|4488.85|4488.85|4487.61|4487.61|4488.85|4488.85|4487.61|4487.61|0
1634310470000|2021-10-15 15:07:50|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|0
1634310490000|2021-10-15 15:08:10|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|0
1634310500000|2021-10-15 15:08:20|4487.19|4487.19|4488.43|4488.43|4488.43|4488.43|4487.19|4487.19|0
1634310510000|2021-10-15 15:08:30|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1634310530000|2021-10-15 15:08:50|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|0
1634310540000|2021-10-15 15:09:00|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|0
1634310550000|2021-10-15 15:09:10|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|0
1634310590000|2021-10-15 15:09:50|4488.17|4488.17|4490.52|4490.52|4490.65|4490.65|4488.17|4488.17|0
1634310600000|2021-10-15 15:10:00|4489.28|4489.28|4490.52|4490.52|4490.52|4490.52|4489.28|4489.28|0
1634310610000|2021-10-15 15:10:10|4491.76|4491.76|4490.52|4490.52|4491.76|4491.76|4490.52|4490.52|0
1634310620000|2021-10-15 15:10:20|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4489.41|4489.41|0
1634310670000|2021-10-15 15:11:10|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|0
1634310690000|2021-10-15 15:11:30|4490.1|4490.1|4488.86|4488.86|4490.1|4490.1|4488.86|4488.86|0
1634310700000|2021-10-15 15:11:40|4488.69|4488.69|4488.86|4488.86|4488.86|4488.86|4488.69|4488.69|0
1634310710000|2021-10-15 15:11:50|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|0
1634310720000|2021-10-15 15:12:00|4489.97|4489.97|4491.21|4491.21|4491.21|4491.21|4489.97|4489.97|0
1634310740000|2021-10-15 15:12:20|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|0
1634310750000|2021-10-15 15:12:30|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|0
1634310760000|2021-10-15 15:12:40|4492.45|4492.45|4493.69|4493.69|4493.69|4493.69|4492.45|4492.45|0
1634310770000|2021-10-15 15:12:50|4494.03|4494.03|4493.86|4493.86|4494.03|4494.03|4493.86|4493.86|0
1634310790000|2021-10-15 15:13:10|4492.62|4492.62|4492.37|4492.37|4492.62|4492.62|4492.37|4492.37|0
1634310840000|2021-10-15 15:14:00|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|0
1634310850000|2021-10-15 15:14:10|4493.78|4493.78|4493.9|4493.9|4493.9|4493.9|4493.78|4493.78|0
1634310860000|2021-10-15 15:14:20|4493.78|4493.78|4493.95|4493.95|4493.95|4493.95|4493.78|4493.78|0
1634310870000|2021-10-15 15:14:30|4494.07|4494.07|4494.07|4494.07|4494.07|4494.07|4494.07|4494.07|0
1634310890000|2021-10-15 15:14:50|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|0
1634310900000|2021-10-15 15:15:00|4494.07|4494.07|4494.07|4494.07|4494.2|4494.2|4494.07|4494.07|0
1634310920000|2021-10-15 15:15:20|4492.83|4492.83|4494.07|4494.07|4494.07|4494.07|4492.83|4492.83|0
1634310930000|2021-10-15 15:15:30|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|0
1634310960000|2021-10-15 15:16:00|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|0
1634310970000|2021-10-15 15:16:10|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1634310980000|2021-10-15 15:16:20|4495.57|4495.57|4495.69|4495.69|4495.69|4495.69|4495.57|4495.57|0
1634311000000|2021-10-15 15:16:40|4495.44|4495.44|4496.68|4496.68|4496.68|4496.68|4495.44|4495.44|0
1634311030000|2021-10-15 15:17:10|4496.55|4496.55|4496.81|4496.81|4496.81|4496.81|4496.55|4496.55|0
1634311060000|2021-10-15 15:17:40|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|0
1634311070000|2021-10-15 15:17:50|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1634311090000|2021-10-15 15:18:10|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|0
1634311120000|2021-10-15 15:18:40|4497.83|4497.83|4499.2|4499.2|4499.2|4499.2|4497.83|4497.83|0
1634311130000|2021-10-15 15:18:50|4499.33|4499.33|4497.96|4497.96|4499.33|4499.33|4497.96|4497.96|0
1634311140000|2021-10-15 15:19:00|4497.79|4497.79|4500.4|4500.4|4500.4|4500.4|4497.79|4497.79|0
1634311150000|2021-10-15 15:19:10|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|0
1634311160000|2021-10-15 15:19:20|4500.4|4500.4|4500.14|4500.14|4500.4|4500.4|4500.14|4500.14|0
1634311170000|2021-10-15 15:19:30|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1634311190000|2021-10-15 15:19:50|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|0
1634311200000|2021-10-15 15:20:00|4499.03|4499.03|4501.51|4501.51|4501.51|4501.51|4499.03|4499.03|0
1634311220000|2021-10-15 15:20:20|4500.27|4500.27|4501.51|4501.51|4501.51|4501.51|4500.27|4500.27|0
1634311230000|2021-10-15 15:20:30|4501.38|4501.38|4501.51|4501.51|4501.51|4501.51|4501.38|4501.38|0
1634311240000|2021-10-15 15:20:40|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|0
1634311260000|2021-10-15 15:21:00|4500.14|4500.14|4500.4|4500.4|4500.4|4500.4|4500.14|4500.14|0
1634311280000|2021-10-15 15:21:20|4499.16|4499.16|4499.16|4499.16|4499.16|4499.16|4499.16|4499.16|0
1634311300000|2021-10-15 15:21:40|4497.92|4497.92|4497.75|4497.75|4497.92|4497.92|4497.75|4497.75|0
1634311310000|2021-10-15 15:21:50|4496.51|4496.51|4495.27|4495.27|4496.51|4496.51|4495.27|4495.27|0
1634311320000|2021-10-15 15:22:00|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|0
1634311330000|2021-10-15 15:22:10|4496.63|4496.63|4497.62|4497.62|4497.62|4497.62|4496.38|4496.38|0
1634311340000|2021-10-15 15:22:20|4498.86|4498.86|4498.86|4498.86|4498.86|4498.86|4498.86|4498.86|0
1634311350000|2021-10-15 15:22:30|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|0
1634311360000|2021-10-15 15:22:40|4499.11|4499.11|4497.87|4497.87|4499.11|4499.11|4497.87|4497.87|0
1634311370000|2021-10-15 15:22:50|4498|4498|4498|4498|4498|4498|4498|4498|0
1634311380000|2021-10-15 15:23:00|4496.76|4496.76|4496.63|4496.63|4496.76|4496.76|4496.63|4496.63|0
1634311390000|2021-10-15 15:23:10|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|0
1634311400000|2021-10-15 15:23:20|4498.13|4498.13|4495.52|4495.52|4498.13|4498.13|4495.52|4495.52|0
1634311410000|2021-10-15 15:23:30|4496.76|4496.76|4495.65|4495.65|4496.76|4496.76|4495.52|4495.52|0
1634311420000|2021-10-15 15:23:40|4495.39|4495.39|4494.16|4494.16|4495.39|4495.39|4494.16|4494.16|0
1634311430000|2021-10-15 15:23:50|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|0
1634311450000|2021-10-15 15:24:10|4494.16|4494.16|4491.68|4491.68|4494.16|4494.16|4491.68|4491.68|0
1634311480000|2021-10-15 15:24:40|4491.8|4491.8|4488.09|4488.09|4491.8|4491.8|4488.09|4488.09|0
1634311490000|2021-10-15 15:24:50|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|0
1634311500000|2021-10-15 15:25:00|4487.71|4487.71|4487.71|4487.71|4487.71|4487.71|4487.71|4487.71|0
1634311510000|2021-10-15 15:25:10|4487.58|4487.58|4489.2|4489.2|4489.2|4489.2|4487.58|4487.58|0
1634311520000|2021-10-15 15:25:20|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1634311530000|2021-10-15 15:25:30|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|0
1634311540000|2021-10-15 15:25:40|4488.82|4488.82|4488.99|4488.99|4488.99|4488.99|4488.82|4488.82|0
1634311550000|2021-10-15 15:25:50|4489.12|4489.12|4489.24|4489.24|4489.24|4489.24|4488.86|4488.86|0
1634311560000|2021-10-15 15:26:00|4488.99|4488.99|4489.24|4489.24|4489.24|4489.24|4488.99|4488.99|0
1634311570000|2021-10-15 15:26:10|4488.99|4488.99|4489.24|4489.24|4489.24|4489.24|4488.99|4488.99|0
1634311580000|2021-10-15 15:26:20|4488|4488|4488.18|4488.18|4488.18|4488.18|4488|4488|0
1634311600000|2021-10-15 15:26:40|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|0
1634311610000|2021-10-15 15:26:50|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|0
1634311640000|2021-10-15 15:27:20|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|0
1634311650000|2021-10-15 15:27:30|4488.05|4488.05|4489.29|4489.29|4489.29|4489.29|4488.05|4488.05|0
1634311660000|2021-10-15 15:27:40|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|0
1634311680000|2021-10-15 15:28:00|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1634311700000|2021-10-15 15:28:20|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|0
1634311710000|2021-10-15 15:28:30|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1634311720000|2021-10-15 15:28:40|4488.99|4488.99|4488.31|4488.31|4488.99|4488.99|4488.31|4488.31|0
1634311730000|2021-10-15 15:28:50|4488.18|4488.18|4486.94|4486.94|4488.18|4488.18|4486.94|4486.94|0
1634311740000|2021-10-15 15:29:00|4488.18|4488.18|4488.05|4488.05|4488.18|4488.18|4488.05|4488.05|0
1634311750000|2021-10-15 15:29:10|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|0
1634311760000|2021-10-15 15:29:20|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|0
1634311770000|2021-10-15 15:29:30|4488.52|4488.52|4488.65|4488.65|4488.65|4488.65|4488.52|4488.52|0
1634311780000|2021-10-15 15:29:40|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4487.15|4487.15|0
1634311790000|2021-10-15 15:29:50|4488.52|4488.52|4487.03|4487.03|4488.52|4488.52|4487.03|4487.03|0
1634541300000|2021-10-18 07:15:00|4481.91|4481.91|4482.03|4482.03|4482.03|4482.03|4481.91|4481.91|0
1634541310000|2021-10-18 07:15:10|4479.56|4479.56|4475.84|4475.84|4479.56|4479.56|4475.84|4475.84|0
1634541320000|2021-10-18 07:15:20|4474.6|4474.6|4475.84|4475.84|4475.84|4475.84|4474.6|4474.6|0
1634541350000|2021-10-18 07:15:50|4475.2|4475.2|4476.44|4476.44|4480.16|4480.16|4475.2|4475.2|0
1634541360000|2021-10-18 07:16:00|4478.92|4478.92|4472.73|4472.73|4478.92|4478.92|4472.73|4472.73|0
1634541370000|2021-10-18 07:16:10|4471.49|4471.49|4470.12|4470.12|4471.49|4471.49|4470.12|4470.12|0
1634541380000|2021-10-18 07:16:20|4470.25|4470.25|4470.37|4470.37|4470.37|4470.37|4470.25|4470.25|0
1634541420000|2021-10-18 07:17:00|4471.61|4471.61|4471.61|4471.61|4471.61|4471.61|4471.61|4471.61|0
1634541430000|2021-10-18 07:17:10|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|0
1634541450000|2021-10-18 07:17:30|4476.95|4476.95|4478.19|4478.19|4478.19|4478.19|4476.95|4476.95|0
1634541480000|2021-10-18 07:18:00|4476.95|4476.95|4478.19|4478.19|4478.19|4478.19|4476.95|4476.95|0
1634541520000|2021-10-18 07:18:40|4475.71|4475.71|4474.47|4474.47|4475.71|4475.71|4474.47|4474.47|0
1634541530000|2021-10-18 07:18:50|4476.95|4476.95|4476.82|4476.82|4476.95|4476.95|4476.82|4476.82|0
1634541570000|2021-10-18 07:19:30|4473.11|4473.11|4471.23|4471.23|4473.11|4473.11|4471.23|4471.23|0
1634541580000|2021-10-18 07:19:40|4472.12|4472.12|4471.82|4471.82|4472.12|4472.12|4471.82|4471.82|0
1634541590000|2021-10-18 07:19:50|4470.81|4470.81|4469.57|4469.57|4470.81|4470.81|4469.57|4469.57|0
1634541600000|2021-10-18 07:20:00|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1634541620000|2021-10-18 07:20:20|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1634541630000|2021-10-18 07:20:30|4469.4|4469.4|4467.99|4467.99|4469.4|4469.4|4467.99|4467.99|0
1634541660000|2021-10-18 07:21:00|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|0
1634541700000|2021-10-18 07:21:40|4465.17|4465.17|4466.41|4466.41|4466.41|4466.41|4465.17|4465.17|0
1634541730000|2021-10-18 07:22:10|4465.64|4465.64|4464.41|4464.41|4465.64|4465.64|4464.41|4464.41|0
1634541740000|2021-10-18 07:22:20|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1634541770000|2021-10-18 07:22:50|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|0
1634541780000|2021-10-18 07:23:00|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1634541810000|2021-10-18 07:23:30|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|0
1634541820000|2021-10-18 07:23:40|4461.93|4461.93|4464.41|4464.41|4464.41|4464.41|4461.93|4461.93|0
1634541830000|2021-10-18 07:23:50|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1634541850000|2021-10-18 07:24:10|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|0
1634541880000|2021-10-18 07:24:40|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1634541900000|2021-10-18 07:25:00|4465.64|4465.64|4469.36|4469.36|4469.36|4469.36|4465.64|4465.64|0
1634541970000|2021-10-18 07:26:10|4468.73|4468.73|4468.12|4468.12|4468.73|4468.73|4467.49|4467.49|0
1634541980000|2021-10-18 07:26:20|4467.78|4467.78|4464.66|4464.66|4467.78|4467.78|4464.66|4464.66|0
1634542040000|2021-10-18 07:27:20|4464.54|4464.54|4465.14|4465.14|4465.14|4465.14|4462.66|4462.66|0
1634542050000|2021-10-18 07:27:30|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|0
1634542060000|2021-10-18 07:27:40|4468.86|4468.86|4468.86|4468.86|4468.86|4468.86|4468.86|4468.86|0
1634542070000|2021-10-18 07:27:50|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|0
1634542090000|2021-10-18 07:28:10|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1634542100000|2021-10-18 07:28:20|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|0
1634542110000|2021-10-18 07:28:30|4469.24|4469.24|4468.86|4468.86|4469.24|4469.24|4468.86|4468.86|0
1634542140000|2021-10-18 07:29:00|4467.62|4467.62|4465.62|4465.62|4467.62|4467.62|4465.62|4465.62|0
1634542150000|2021-10-18 07:29:10|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|0
1634542190000|2021-10-18 07:29:50|4464.25|4464.25|4464.38|4464.38|4464.38|4464.38|4464.25|4464.25|0
1634542230000|2021-10-18 07:30:30|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|0
1634542250000|2021-10-18 07:30:50|4463.14|4463.14|4461.27|4461.27|4463.14|4463.14|4461.27|4461.27|0
1634542280000|2021-10-18 07:31:20|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|0
1634542290000|2021-10-18 07:31:30|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|0
1634542310000|2021-10-18 07:31:50|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|0
1634542320000|2021-10-18 07:32:00|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1634542330000|2021-10-18 07:32:10|4462.13|4462.13|4461.87|4461.87|4462.13|4462.13|4461.87|4461.87|0
1634542390000|2021-10-18 07:33:10|4461.11|4461.11|4460.6|4460.6|4461.11|4461.11|4460.6|4460.6|0
1634542430000|2021-10-18 07:33:50|4460.86|4460.86|4460.98|4460.98|4461.36|4461.36|4460.86|4460.86|0
1634542450000|2021-10-18 07:34:10|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|0
1634542460000|2021-10-18 07:34:20|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1634542490000|2021-10-18 07:34:50|4462.22|4462.22|4463.71|4463.71|4463.71|4463.71|4462.22|4462.22|0
1634542510000|2021-10-18 07:35:10|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|0
1634542530000|2021-10-18 07:35:30|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|0
1634542550000|2021-10-18 07:35:50|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|0
1634542560000|2021-10-18 07:36:00|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|0
1634542590000|2021-10-18 07:36:30|4467.18|4467.18|4465.94|4465.94|4467.18|4467.18|4465.94|4465.94|0
1634542620000|2021-10-18 07:37:00|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|0
1634542670000|2021-10-18 07:37:50|4466.84|4466.84|4465.47|4465.47|4466.84|4466.84|4465.47|4465.47|0
1634542680000|2021-10-18 07:38:00|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|0
1634542740000|2021-10-18 07:39:00|4465.73|4465.73|4465.73|4465.73|4465.73|4465.73|4465.73|4465.73|0
1634542760000|2021-10-18 07:39:20|4465.98|4465.98|4466.11|4466.11|4466.11|4466.11|4465.98|4465.98|0
1634542800000|2021-10-18 07:40:00|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|0
1634542920000|2021-10-18 07:42:00|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|0
1634542940000|2021-10-18 07:42:20|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|0
1634542990000|2021-10-18 07:43:10|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|0
1634543000000|2021-10-18 07:43:20|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1634543090000|2021-10-18 07:44:50|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1634543140000|2021-10-18 07:45:40|4466.23|4466.23|4466.58|4466.58|4467.46|4467.46|4466.23|4466.23|0
1634543160000|2021-10-18 07:46:00|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1634543180000|2021-10-18 07:46:20|4466.19|4466.19|4465.94|4465.94|4466.19|4466.19|4465.94|4465.94|0
1634543190000|2021-10-18 07:46:30|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1634543200000|2021-10-18 07:46:40|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|0
1634543270000|2021-10-18 07:47:50|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1634543290000|2021-10-18 07:48:10|4468.8|4468.8|4469.05|4469.05|4469.05|4469.05|4468.8|4468.8|0
1634543300000|2021-10-18 07:48:20|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|0
1634543330000|2021-10-18 07:48:50|4466.58|4466.58|4465.34|4465.34|4466.58|4466.58|4465.34|4465.34|0
1634543340000|2021-10-18 07:49:00|4466.58|4466.58|4467.21|4467.21|4467.21|4467.21|4466.58|4466.58|0
1634543390000|2021-10-18 07:49:50|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1634543440000|2021-10-18 07:50:40|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|0
1634543450000|2021-10-18 07:50:50|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|0
1634543480000|2021-10-18 07:51:20|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|0
1634543490000|2021-10-18 07:51:30|4467.85|4467.85|4464.26|4464.26|4467.97|4467.97|4464.26|4464.26|0
1634543530000|2021-10-18 07:52:10|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|0
1634543570000|2021-10-18 07:52:50|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|0
1634543580000|2021-10-18 07:53:00|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1634543600000|2021-10-18 07:53:20|4460.16|4460.16|4458.92|4458.92|4460.16|4460.16|4458.92|4458.92|0
1634543620000|2021-10-18 07:53:40|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|0
1634543660000|2021-10-18 07:54:20|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|0
1634543710000|2021-10-18 07:55:10|4461.4|4461.4|4462.63|4462.63|4462.63|4462.63|4461.4|4461.4|0
1634543750000|2021-10-18 07:55:50|4462.89|4462.89|4465.37|4465.37|4465.37|4465.37|4462.63|4462.63|0
1634543760000|2021-10-18 07:56:00|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|0
1634543810000|2021-10-18 07:56:50|4465.11|4465.11|4464.99|4464.99|4465.11|4465.11|4464.99|4464.99|0
1634543860000|2021-10-18 07:57:40|4466.23|4466.23|4467.46|4467.46|4467.46|4467.46|4466.23|4466.23|0
1634543870000|2021-10-18 07:57:50|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1634543890000|2021-10-18 07:58:10|4468.1|4468.1|4465.62|4465.62|4468.1|4468.1|4465.62|4465.62|0
1634543900000|2021-10-18 07:58:20|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|0
1634543980000|2021-10-18 07:59:40|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|0
1634544000000|2021-10-18 08:00:00|4463.62|4463.62|4463.49|4463.49|4463.62|4463.62|4463.49|4463.49|0
1634544050000|2021-10-18 08:00:50|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634544080000|2021-10-18 08:01:20|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|0
1634544100000|2021-10-18 08:01:40|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634544140000|2021-10-18 08:02:20|4468.45|4468.45|4468.83|4468.83|4468.83|4468.83|4468.32|4468.32|0
1634544190000|2021-10-18 08:03:10|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|0
1634544200000|2021-10-18 08:03:20|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|0
1634544270000|2021-10-18 08:04:30|4471.9|4471.9|4472.03|4472.03|4472.03|4472.03|4471.9|4471.9|0
1634544290000|2021-10-18 08:04:50|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|0
1634544310000|2021-10-18 08:05:10|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1634544320000|2021-10-18 08:05:20|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634544330000|2021-10-18 08:05:30|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|0
1634544360000|2021-10-18 08:06:00|4473.14|4473.14|4472.76|4472.76|4473.14|4473.14|4472.76|4472.76|0
1634544390000|2021-10-18 08:06:30|4470.28|4470.28|4470.28|4470.28|4470.28|4470.28|4470.28|4470.28|0
1634544400000|2021-10-18 08:06:40|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|0
1634544420000|2021-10-18 08:07:00|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1634544460000|2021-10-18 08:07:40|4470.41|4470.41|4469.17|4469.17|4470.41|4470.41|4469.17|4469.17|0
1634544480000|2021-10-18 08:08:00|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1634544500000|2021-10-18 08:08:20|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|0
1634544550000|2021-10-18 08:09:10|4471.3|4471.3|4470.06|4470.06|4471.3|4471.3|4470.06|4470.06|0
1634544570000|2021-10-18 08:09:30|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1634544580000|2021-10-18 08:09:40|4469.16|4469.16|4469.16|4469.16|4469.16|4469.16|4469.16|4469.16|0
1634544600000|2021-10-18 08:10:00|4466.68|4466.68|4465.44|4465.44|4466.68|4466.68|4465.44|4465.44|0
1634544620000|2021-10-18 08:10:20|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|0
1634544720000|2021-10-18 08:12:00|4466.17|4466.17|4464.93|4464.93|4466.17|4466.17|4464.93|4464.93|0
1634544730000|2021-10-18 08:12:10|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|0
1634544740000|2021-10-18 08:12:20|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|0
1634544750000|2021-10-18 08:12:30|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|0
1634544860000|2021-10-18 08:14:20|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|0
1634544880000|2021-10-18 08:14:40|4461.82|4461.82|4461.82|4461.82|4461.82|4461.82|4461.82|4461.82|0
1634544900000|2021-10-18 08:15:00|4463.06|4463.06|4461.82|4461.82|4463.06|4463.06|4461.82|4461.82|0
1634544920000|2021-10-18 08:15:20|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|0
1634544970000|2021-10-18 08:16:10|4459.34|4459.34|4458.1|4458.1|4459.34|4459.34|4458.1|4458.1|0
1634545010000|2021-10-18 08:16:50|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|0
1634545060000|2021-10-18 08:17:40|4455.75|4455.75|4455.62|4455.62|4455.75|4455.75|4455.62|4455.62|0
1634545090000|2021-10-18 08:18:10|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|0
1634545100000|2021-10-18 08:18:20|4451.53|4451.53|4449.05|4449.05|4451.53|4451.53|4449.05|4449.05|0
1634545210000|2021-10-18 08:20:10|4449.3|4449.3|4446.95|4446.95|4449.3|4449.3|4446.95|4446.95|0
1634545220000|2021-10-18 08:20:20|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|0
1634545230000|2021-10-18 08:20:30|4447.46|4447.46|4447.58|4447.58|4447.58|4447.58|4447.46|4447.46|0
1634545240000|2021-10-18 08:20:40|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1634545250000|2021-10-18 08:20:50|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1634545260000|2021-10-18 08:21:00|4445.96|4445.96|4444.73|4444.73|4445.96|4445.96|4444.73|4444.73|0
1634545330000|2021-10-18 08:22:10|4444.85|4444.85|4444.98|4444.98|4444.98|4444.98|4444.85|4444.85|0
1634545380000|2021-10-18 08:23:00|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4444.98|4444.98|0
1634545390000|2021-10-18 08:23:10|4446.09|4446.09|4448.57|4448.57|4448.57|4448.57|4446.09|4446.09|0
1634545430000|2021-10-18 08:23:50|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|0
1634545440000|2021-10-18 08:24:00|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|0
1634545470000|2021-10-18 08:24:30|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1634545490000|2021-10-18 08:24:50|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|0
1634545500000|2021-10-18 08:25:00|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|0
1634545520000|2021-10-18 08:25:20|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1634545580000|2021-10-18 08:26:20|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|0
1634545610000|2021-10-18 08:26:50|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1634545620000|2021-10-18 08:27:00|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|0
1634545640000|2021-10-18 08:27:20|4442.25|4442.25|4442.25|4442.25|4442.37|4442.37|4442.25|4442.25|0
1634545650000|2021-10-18 08:27:30|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1634545660000|2021-10-18 08:27:40|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|0
1634545690000|2021-10-18 08:28:10|4444.33|4444.33|4444.08|4444.08|4444.33|4444.33|4443.95|4443.95|0
1634545700000|2021-10-18 08:28:20|4445.09|4445.09|4445.09|4445.09|4445.22|4445.22|4445.09|4445.09|0
1634545710000|2021-10-18 08:28:30|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.6|4445.6|0
1634545720000|2021-10-18 08:28:40|4446.97|4446.97|4449.44|4449.44|4449.44|4449.44|4446.97|4446.97|0
1634545730000|2021-10-18 08:28:50|4449.19|4449.19|4448.5|4448.5|4449.19|4449.19|4448.5|4448.5|0
1634545740000|2021-10-18 08:29:00|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|0
1634545750000|2021-10-18 08:29:10|4448.58|4448.58|4448.76|4448.76|4448.76|4448.76|4448.58|4448.58|0
1634545760000|2021-10-18 08:29:20|4449.14|4449.14|4449.14|4449.14|4449.52|4449.52|4449.14|4449.14|0
1634545770000|2021-10-18 08:29:30|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1634545790000|2021-10-18 08:29:50|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|0
1634545820000|2021-10-18 08:30:20|4446.96|4446.96|4445.72|4445.72|4446.96|4446.96|4445.72|4445.72|0
1634545840000|2021-10-18 08:30:40|4445.59|4445.59|4448.07|4448.07|4448.07|4448.07|4445.59|4445.59|0
1634545850000|2021-10-18 08:30:50|4448.32|4448.32|4448.58|4448.58|4448.58|4448.58|4448.32|4448.32|0
1634545890000|2021-10-18 08:31:30|4448.32|4448.32|4449.69|4449.69|4449.69|4449.69|4448.32|4448.32|0
1634545900000|2021-10-18 08:31:40|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|0
1634545910000|2021-10-18 08:31:50|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|0
1634545920000|2021-10-18 08:32:00|4450.93|4450.93|4453.41|4453.41|4453.41|4453.41|4450.93|4450.93|0
1634545940000|2021-10-18 08:32:20|4453.28|4453.28|4453.28|4453.28|4453.28|4453.28|4453.28|4453.28|0
1634545960000|2021-10-18 08:32:40|4453.03|4453.03|4450.55|4450.55|4453.03|4453.03|4450.55|4450.55|0
1634545980000|2021-10-18 08:33:00|4450.68|4450.68|4450.93|4450.93|4450.93|4450.93|4450.68|4450.68|0
1634545990000|2021-10-18 08:33:10|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|0
1634546000000|2021-10-18 08:33:20|4449.86|4449.86|4450.12|4450.12|4450.12|4450.12|4449.86|4449.86|0
1634546010000|2021-10-18 08:33:30|4451.36|4451.36|4455.07|4455.07|4455.07|4455.07|4451.36|4451.36|0
1634546030000|2021-10-18 08:33:50|4454.95|4454.95|4454.95|4454.95|4454.95|4454.95|4454.95|4454.95|0
1634546040000|2021-10-18 08:34:00|4454.82|4454.82|4456.06|4456.06|4456.06|4456.06|4454.82|4454.82|0
1634546080000|2021-10-18 08:34:40|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1634546100000|2021-10-18 08:35:00|4456.69|4456.69|4458.66|4458.66|4459.17|4459.17|4456.69|4456.69|0
1634546110000|2021-10-18 08:35:10|4459.9|4459.9|4458.66|4458.66|4459.9|4459.9|4458.66|4458.66|0
1634546120000|2021-10-18 08:35:20|4458.49|4458.49|4458.49|4458.49|4458.49|4458.49|4458.49|4458.49|0
1634546200000|2021-10-18 08:36:40|4458.62|4458.62|4458.87|4458.87|4458.87|4458.87|4458.62|4458.62|0
1634546210000|2021-10-18 08:36:50|4459.13|4459.13|4459|4459|4459.13|4459.13|4459|4459|0
1634546280000|2021-10-18 08:38:00|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1634546290000|2021-10-18 08:38:10|4459|4459|4459|4459|4459|4459|4459|4459|0
1634546300000|2021-10-18 08:38:20|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1634546310000|2021-10-18 08:38:30|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1634546320000|2021-10-18 08:38:40|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1634546360000|2021-10-18 08:39:20|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|0
1634546390000|2021-10-18 08:39:50|4453.41|4453.41|4452.17|4452.17|4453.41|4453.41|4452.17|4452.17|0
1634546400000|2021-10-18 08:40:00|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1634546410000|2021-10-18 08:40:10|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1634546460000|2021-10-18 08:41:00|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|0
1634546510000|2021-10-18 08:41:50|4451.54|4451.54|4451.79|4451.79|4451.79|4451.79|4451.54|4451.54|0
1634546540000|2021-10-18 08:42:20|4451.92|4451.92|4452.04|4452.04|4452.04|4452.04|4451.92|4451.92|0
1634546570000|2021-10-18 08:42:50|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|0
1634546580000|2021-10-18 08:43:00|4457|4457|4455.76|4455.76|4457|4457|4455.76|4455.76|0
1634546590000|2021-10-18 08:43:10|4455.63|4455.63|4455.63|4455.63|4455.63|4455.63|4455.63|4455.63|0
1634546620000|2021-10-18 08:43:40|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1634546670000|2021-10-18 08:44:30|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|0
1634546700000|2021-10-18 08:45:00|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1634546710000|2021-10-18 08:45:10|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|0
1634546740000|2021-10-18 08:45:40|4460.21|4460.21|4460.08|4460.08|4460.21|4460.21|4460.08|4460.08|0
1634546760000|2021-10-18 08:46:00|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|0
1634546780000|2021-10-18 08:46:20|4458.97|4458.97|4459.35|4459.35|4459.35|4459.35|4458.97|4458.97|0
1634546790000|2021-10-18 08:46:30|4458.84|4458.84|4458.97|4458.97|4458.97|4458.97|4458.84|4458.84|0
1634546800000|2021-10-18 08:46:40|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|0
1634546860000|2021-10-18 08:47:40|4459.22|4459.22|4459.61|4459.61|4459.61|4459.61|4459.22|4459.22|0
1634546870000|2021-10-18 08:47:50|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|0
1634546890000|2021-10-18 08:48:10|4460.97|4460.97|4462.21|4462.21|4462.21|4462.21|4460.97|4460.97|0
1634546900000|2021-10-18 08:48:20|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|0
1634546920000|2021-10-18 08:48:40|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1634546970000|2021-10-18 08:49:30|4460.84|4460.84|4459.61|4459.61|4460.84|4460.84|4459.61|4459.61|0
1634546980000|2021-10-18 08:49:40|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|0
1634546990000|2021-10-18 08:49:50|4457.13|4457.13|4457|4457|4457.13|4457.13|4457|4457|0
1634547000000|2021-10-18 08:50:00|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1634547010000|2021-10-18 08:50:10|4457|4457|4457|4457|4457|4457|4457|4457|0
1634547030000|2021-10-18 08:50:30|4456.87|4456.87|4455.25|4455.25|4456.87|4456.87|4455.25|4455.25|0
1634547120000|2021-10-18 08:52:00|4455.6|4455.6|4455.94|4455.94|4455.94|4455.94|4455.6|4455.6|0
1634547130000|2021-10-18 08:52:10|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|0
1634547180000|2021-10-18 08:53:00|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|0
1634547210000|2021-10-18 08:53:30|4457.4|4457.4|4457.65|4457.65|4457.78|4457.78|4457.4|4457.4|0
1634547250000|2021-10-18 08:54:10|4458|4458|4458|4458|4458|4458|4458|4458|0
1634547320000|2021-10-18 08:55:20|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1634547350000|2021-10-18 08:55:50|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|0
1634547380000|2021-10-18 08:56:20|4460.12|4460.12|4460.51|4460.51|4460.51|4460.51|4460.12|4460.12|0
1634547390000|2021-10-18 08:56:30|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|0
1634547400000|2021-10-18 08:56:40|4460.25|4460.25|4459.01|4459.01|4460.25|4460.25|4459.01|4459.01|0
1634547440000|2021-10-18 08:57:20|4457.77|4457.77|4456.41|4456.41|4457.77|4457.77|4456.41|4456.41|0
1634547470000|2021-10-18 08:57:50|4456.53|4456.53|4456.53|4456.53|4456.53|4456.53|4456.53|4456.53|0
1634547500000|2021-10-18 08:58:20|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|0
1634547530000|2021-10-18 08:58:50|4456.53|4456.53|4456.53|4456.53|4456.53|4456.53|4456.53|4456.53|0
1634547540000|2021-10-18 08:59:00|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|0
1634547550000|2021-10-18 08:59:10|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1634547590000|2021-10-18 08:59:50|4454.31|4454.31|4454.31|4454.31|4454.31|4454.31|4454.31|4454.31|0
1634547620000|2021-10-18 09:00:20|4454.18|4454.18|4454.06|4454.06|4454.18|4454.18|4454.06|4454.06|0
1634547650000|2021-10-18 09:00:50|4455.29|4455.29|4456.53|4456.53|4456.53|4456.53|4455.29|4455.29|0
1634547660000|2021-10-18 09:01:00|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|0
1634547680000|2021-10-18 09:01:20|4457.04|4457.04|4456.91|4456.91|4457.04|4457.04|4456.79|4456.79|0
1634547690000|2021-10-18 09:01:30|4458.15|4458.15|4458.28|4458.28|4458.28|4458.28|4458.15|4458.15|0
1634547720000|2021-10-18 09:02:00|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|0
1634547740000|2021-10-18 09:02:20|4458.28|4458.28|4458.28|4458.28|4458.28|4458.28|4458.28|4458.28|0
1634547790000|2021-10-18 09:03:10|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|0
1634547890000|2021-10-18 09:04:50|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|0
1634547900000|2021-10-18 09:05:00|4457.04|4457.04|4457.3|4457.3|4457.3|4457.3|4457.04|4457.04|0
1634547920000|2021-10-18 09:05:20|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|0
1634547960000|2021-10-18 09:06:00|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1634547990000|2021-10-18 09:06:30|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1634548000000|2021-10-18 09:06:40|4461.19|4461.19|4461.36|4461.36|4461.36|4461.36|4461.19|4461.19|0
1634548020000|2021-10-18 09:07:00|4462.6|4462.6|4462.85|4462.85|4462.85|4462.85|4462.6|4462.6|0
1634548050000|2021-10-18 09:07:30|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|0
1634548200000|2021-10-18 09:10:00|4461.48|4461.48|4461.36|4461.36|4461.48|4461.48|4461.36|4461.36|0
1634548220000|2021-10-18 09:10:20|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1634548250000|2021-10-18 09:10:50|4460.85|4460.85|4460.6|4460.6|4460.85|4460.85|4460.6|4460.6|0
1634548270000|2021-10-18 09:11:10|4460.47|4460.47|4460.47|4460.47|4460.47|4460.47|4460.47|4460.47|0
1634548290000|2021-10-18 09:11:30|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|0
1634548330000|2021-10-18 09:12:10|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1634548370000|2021-10-18 09:12:50|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|0
1634548410000|2021-10-18 09:13:30|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1634548490000|2021-10-18 09:14:50|4457.86|4457.86|4457.36|4457.36|4457.86|4457.86|4457.36|4457.36|0
1634548570000|2021-10-18 09:16:10|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|0
1634548580000|2021-10-18 09:16:20|4456.72|4456.72|4456.59|4456.59|4456.72|4456.72|4456.59|4456.59|0
1634548630000|2021-10-18 09:17:10|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|0
1634548640000|2021-10-18 09:17:20|4456.85|4456.85|4456.72|4456.72|4456.85|4456.85|4456.72|4456.72|0
1634548660000|2021-10-18 09:17:40|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1634548680000|2021-10-18 09:18:00|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|0
1634548700000|2021-10-18 09:18:20|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|0
1634548760000|2021-10-18 09:19:20|4459.07|4459.07|4459.07|4459.07|4459.2|4459.2|4459.07|4459.07|0
1634548810000|2021-10-18 09:20:10|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1634548860000|2021-10-18 09:21:00|4460.31|4460.31|4460.44|4460.44|4460.44|4460.44|4460.31|4460.31|0
1634548890000|2021-10-18 09:21:30|4460.31|4460.31|4460.31|4460.31|4460.31|4460.31|4460.31|4460.31|0
1634548910000|2021-10-18 09:21:50|4460.56|4460.56|4460.69|4460.69|4460.69|4460.69|4460.56|4460.56|0
1634548930000|2021-10-18 09:22:10|4460.82|4460.82|4460.82|4460.82|4460.82|4460.82|4460.82|4460.82|0
1634549000000|2021-10-18 09:23:20|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|0
1634549020000|2021-10-18 09:23:40|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|0
1634549030000|2021-10-18 09:23:50|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|0
1634549060000|2021-10-18 09:24:20|4459.71|4459.71|4460.21|4460.21|4460.21|4460.21|4459.71|4459.71|0
1634549090000|2021-10-18 09:24:50|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|0
1634549100000|2021-10-18 09:25:00|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|0
1634549110000|2021-10-18 09:25:10|4460.01|4460.01|4459.83|4459.83|4460.01|4460.01|4459.83|4459.83|0
1634549130000|2021-10-18 09:25:30|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634549150000|2021-10-18 09:25:50|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|0
1634549160000|2021-10-18 09:26:00|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634549170000|2021-10-18 09:26:10|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|0
1634549200000|2021-10-18 09:26:40|4462.39|4462.39|4462.52|4462.52|4462.52|4462.52|4462.39|4462.39|0
1634549220000|2021-10-18 09:27:00|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|0
1634549240000|2021-10-18 09:27:20|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|0
1634549250000|2021-10-18 09:27:30|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1634549370000|2021-10-18 09:29:30|4463.68|4463.68|4465.22|4465.22|4465.22|4465.22|4463.68|4463.68|0
1634549380000|2021-10-18 09:29:40|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|0
1634549390000|2021-10-18 09:29:50|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|0
1634549420000|2021-10-18 09:30:20|4467.65|4467.65|4466.16|4466.16|4468.89|4468.89|4466.16|4466.16|0
1634549430000|2021-10-18 09:30:30|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1634549440000|2021-10-18 09:30:40|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|0
1634549480000|2021-10-18 09:31:20|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|0
1634549490000|2021-10-18 09:31:30|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|0
1634549520000|2021-10-18 09:32:00|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|0
1634549530000|2021-10-18 09:32:10|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|0
1634549640000|2021-10-18 09:34:00|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|0
1634549650000|2021-10-18 09:34:10|4473.46|4473.46|4474.96|4474.96|4474.96|4474.96|4473.46|4473.46|0
1634549660000|2021-10-18 09:34:20|4473.72|4473.72|4472.48|4472.48|4473.72|4473.72|4472.48|4472.48|0
1634549680000|2021-10-18 09:34:40|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1634549690000|2021-10-18 09:34:50|4472.48|4472.48|4472.1|4472.1|4472.48|4472.48|4472.1|4472.1|0
1634549710000|2021-10-18 09:35:10|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|0
1634549740000|2021-10-18 09:35:40|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|0
1634549750000|2021-10-18 09:35:50|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|0
1634549760000|2021-10-18 09:36:00|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|0
1634549770000|2021-10-18 09:36:10|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|0
1634549790000|2021-10-18 09:36:30|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|0
1634549850000|2021-10-18 09:37:30|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1634549870000|2021-10-18 09:37:50|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634549890000|2021-10-18 09:38:10|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|0
1634549960000|2021-10-18 09:39:20|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634549980000|2021-10-18 09:39:40|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|0
1634549990000|2021-10-18 09:39:50|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|0
1634550020000|2021-10-18 09:40:20|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|0
1634550030000|2021-10-18 09:40:30|4472.7|4472.7|4472.96|4472.96|4472.96|4472.96|4472.7|4472.7|0
1634550050000|2021-10-18 09:40:50|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|0
1634550070000|2021-10-18 09:41:10|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|0
1634550090000|2021-10-18 09:41:30|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1634550130000|2021-10-18 09:42:10|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1634550170000|2021-10-18 09:42:50|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634550180000|2021-10-18 09:43:00|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|0
1634550200000|2021-10-18 09:43:20|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|0
1634550240000|2021-10-18 09:44:00|4474.32|4474.32|4473.08|4473.08|4474.32|4474.32|4473.08|4473.08|0
1634550250000|2021-10-18 09:44:10|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|0
1634550350000|2021-10-18 09:45:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1634550390000|2021-10-18 09:46:30|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|0
1634550410000|2021-10-18 09:46:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1634550450000|2021-10-18 09:47:30|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|0
1634550480000|2021-10-18 09:48:00|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4472.7|4472.7|0
1634550490000|2021-10-18 09:48:10|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|0
1634550500000|2021-10-18 09:48:20|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1634550510000|2021-10-18 09:48:30|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|0
1634550540000|2021-10-18 09:49:00|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|0
1634550570000|2021-10-18 09:49:30|4472.28|4472.28|4472.15|4472.15|4472.28|4472.28|4472.15|4472.15|0
1634550620000|2021-10-18 09:50:20|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|0
1634550660000|2021-10-18 09:51:00|4470.78|4470.78|4472.02|4472.02|4472.02|4472.02|4470.78|4470.78|0
1634550810000|2021-10-18 09:53:30|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1634550820000|2021-10-18 09:53:40|4473.01|4473.01|4472.88|4472.88|4473.01|4473.01|4472.88|4472.88|0
1634550840000|2021-10-18 09:54:00|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|4471.64|0
1634550850000|2021-10-18 09:54:10|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|0
1634550930000|2021-10-18 09:55:30|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1634550990000|2021-10-18 09:56:30|4468.66|4468.66|4468.4|4468.4|4468.66|4468.66|4468.4|4468.4|0
1634551020000|2021-10-18 09:57:00|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|0
1634551070000|2021-10-18 09:57:50|4467.89|4467.89|4467.89|4467.89|4467.89|4467.89|4467.89|4467.89|0
1634551280000|2021-10-18 10:01:20|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1634551290000|2021-10-18 10:01:30|4466.53|4466.53|4466.53|4466.53|4466.53|4466.53|4466.53|4466.53|0
1634551300000|2021-10-18 10:01:40|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1634551320000|2021-10-18 10:02:00|4468.83|4468.83|4468.66|4468.66|4468.83|4468.83|4468.66|4468.66|0
1634551350000|2021-10-18 10:02:30|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1634551370000|2021-10-18 10:02:50|4467.55|4467.55|4466.31|4466.31|4467.55|4467.55|4466.31|4466.31|0
1634551380000|2021-10-18 10:03:00|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1634551410000|2021-10-18 10:03:30|4467.8|4467.8|4467.55|4467.55|4467.8|4467.8|4467.55|4467.55|0
1634551430000|2021-10-18 10:03:50|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1634551440000|2021-10-18 10:04:00|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634551470000|2021-10-18 10:04:30|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|0
1634551520000|2021-10-18 10:05:20|4465.84|4465.84|4465.71|4465.71|4465.84|4465.84|4465.71|4465.71|0
1634551560000|2021-10-18 10:06:00|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|0
1634551590000|2021-10-18 10:06:30|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1634551630000|2021-10-18 10:07:10|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|0
1634551670000|2021-10-18 10:07:50|4465.32|4465.32|4464.09|4464.09|4465.32|4465.32|4464.09|4464.09|0
1634551680000|2021-10-18 10:08:00|4463.83|4463.83|4460.11|4460.11|4463.83|4463.83|4460.11|4460.11|0
1634551690000|2021-10-18 10:08:10|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|0
1634551710000|2021-10-18 10:08:30|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|0
1634551780000|2021-10-18 10:09:40|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|0
1634551800000|2021-10-18 10:10:00|4459|4459|4459|4459|4459|4459|4459|4459|0
1634551810000|2021-10-18 10:10:10|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1634551890000|2021-10-18 10:11:30|4459|4459|4459|4459|4459|4459|4459|4459|0
1634551900000|2021-10-18 10:11:40|4457.76|4457.76|4456.52|4456.52|4457.76|4457.76|4456.52|4456.52|0
1634551930000|2021-10-18 10:12:10|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|0
1634552000000|2021-10-18 10:13:20|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1634552020000|2021-10-18 10:13:40|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|0
1634552030000|2021-10-18 10:13:50|4453.75|4453.75|4453.49|4453.49|4453.75|4453.75|4453.49|4453.49|0
1634552040000|2021-10-18 10:14:00|4453.75|4453.75|4453.87|4453.87|4453.87|4453.87|4453.75|4453.75|0
1634552050000|2021-10-18 10:14:10|4454|4454|4454|4454|4454|4454|4454|4454|0
1634552100000|2021-10-18 10:15:00|4453.66|4453.66|4453.4|4453.4|4453.66|4453.66|4453.4|4453.4|0
1634552140000|2021-10-18 10:15:40|4453.27|4453.27|4452.04|4452.04|4453.27|4453.27|4452.04|4452.04|0
1634552150000|2021-10-18 10:15:50|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|0
1634552200000|2021-10-18 10:16:40|4453.1|4453.1|4454.34|4454.34|4454.34|4454.34|4453.1|4453.1|0
1634552210000|2021-10-18 10:16:50|4454.09|4454.09|4454.22|4454.22|4454.22|4454.22|4454.09|4454.09|0
1634552230000|2021-10-18 10:17:10|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|0
1634552250000|2021-10-18 10:17:30|4454.22|4454.22|4454.22|4454.22|4454.22|4454.22|4454.22|4454.22|0
1634552260000|2021-10-18 10:17:40|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|0
1634552370000|2021-10-18 10:19:30|4454.22|4454.22|4451.74|4451.74|4454.22|4454.22|4451.74|4451.74|0
1634552390000|2021-10-18 10:19:50|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1634552420000|2021-10-18 10:20:20|4450.75|4450.75|4451.99|4451.99|4451.99|4451.99|4450.75|4450.75|0
1634552450000|2021-10-18 10:20:50|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|0
1634552480000|2021-10-18 10:21:20|4451.61|4451.61|4451.48|4451.48|4451.61|4451.61|4451.48|4451.48|0
1634552500000|2021-10-18 10:21:40|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1634552560000|2021-10-18 10:22:40|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|0
1634552580000|2021-10-18 10:23:00|4454.34|4454.34|4456.82|4456.82|4456.82|4456.82|4454.34|4454.34|0
1634552590000|2021-10-18 10:23:10|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|0
1634552600000|2021-10-18 10:23:20|4455.71|4455.71|4456.95|4456.95|4456.95|4456.95|4455.71|4455.71|0
1634552620000|2021-10-18 10:23:40|4457.63|4457.63|4456.39|4456.39|4457.63|4457.63|4456.39|4456.39|0
1634552640000|2021-10-18 10:24:00|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|0
1634552650000|2021-10-18 10:24:10|4455.15|4455.15|4453.91|4453.91|4455.15|4455.15|4453.91|4453.91|0
1634552680000|2021-10-18 10:24:40|4452.67|4452.67|4452.67|4452.67|4452.67|4452.67|4452.67|4452.67|0
1634552770000|2021-10-18 10:26:10|4452.42|4452.42|4452.29|4452.29|4452.42|4452.42|4452.29|4452.29|0
1634552860000|2021-10-18 10:27:40|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|0
1634552890000|2021-10-18 10:28:10|4452.29|4452.29|4452.16|4452.16|4452.29|4452.29|4452.16|4452.16|0
1634552920000|2021-10-18 10:28:40|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1634552990000|2021-10-18 10:29:50|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|0
1634553000000|2021-10-18 10:30:00|4453.45|4453.45|4453.32|4453.32|4453.45|4453.45|4453.32|4453.32|0
1634553050000|2021-10-18 10:30:50|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1634553080000|2021-10-18 10:31:20|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|0
1634553110000|2021-10-18 10:31:50|4450.97|4450.97|4451.35|4451.35|4451.35|4451.35|4450.97|4450.97|0
1634553140000|2021-10-18 10:32:20|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1634553210000|2021-10-18 10:33:30|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|0
1634553220000|2021-10-18 10:33:40|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|0
1634553300000|2021-10-18 10:35:00|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1634553310000|2021-10-18 10:35:10|4451.56|4451.56|4449.09|4449.09|4451.56|4451.56|4449.09|4449.09|0
1634553320000|2021-10-18 10:35:20|4449.21|4449.21|4449.34|4449.34|4449.34|4449.34|4449.21|4449.21|0
1634553370000|2021-10-18 10:36:10|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|0
1634553400000|2021-10-18 10:36:40|4449.34|4449.34|4449.85|4449.85|4449.85|4449.85|4449.34|4449.34|0
1634553420000|2021-10-18 10:37:00|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|0
1634553430000|2021-10-18 10:37:10|4450.92|4450.92|4451.04|4451.04|4451.04|4451.04|4450.92|4450.92|0
1634553470000|2021-10-18 10:37:50|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1634553480000|2021-10-18 10:38:00|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1634553490000|2021-10-18 10:38:10|4450.44|4450.44|4450.57|4450.57|4450.57|4450.57|4450.44|4450.44|0
1634553560000|2021-10-18 10:39:20|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1634553590000|2021-10-18 10:39:50|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1634553630000|2021-10-18 10:40:30|4448.78|4448.78|4450.02|4450.02|4450.02|4450.02|4448.78|4448.78|0
1634553640000|2021-10-18 10:40:40|4451.26|4451.26|4451.26|4451.26|4451.26|4451.26|4451.26|4451.26|0
1634553840000|2021-10-18 10:44:00|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1634553860000|2021-10-18 10:44:20|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|0
1634553870000|2021-10-18 10:44:30|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1634553890000|2021-10-18 10:44:50|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|0
1634553910000|2021-10-18 10:45:10|4453.48|4453.48|4452.24|4452.24|4453.48|4453.48|4452.24|4452.24|0
1634553960000|2021-10-18 10:46:00|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|0
1634554020000|2021-10-18 10:47:00|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|0
1634554030000|2021-10-18 10:47:10|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1634554100000|2021-10-18 10:48:20|4453.96|4453.96|4453.96|4453.96|4453.96|4453.96|4453.96|4453.96|0
1634554280000|2021-10-18 10:51:20|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|0
1634554300000|2021-10-18 10:51:40|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1634554330000|2021-10-18 10:52:10|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|0
1634554360000|2021-10-18 10:52:40|4451.35|4451.35|4450.11|4450.11|4451.35|4451.35|4450.11|4450.11|0
1634554370000|2021-10-18 10:52:50|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|0
1634554380000|2021-10-18 10:53:00|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|0
1634554390000|2021-10-18 10:53:10|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|0
1634554430000|2021-10-18 10:53:50|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1634554500000|2021-10-18 10:55:00|4449.86|4449.86|4449.73|4449.73|4449.86|4449.86|4449.73|4449.73|0
1634554550000|2021-10-18 10:55:50|4450.97|4450.97|4451.35|4451.35|4451.48|4451.48|4450.97|4450.97|0
1634554630000|2021-10-18 10:57:10|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|0
1634554680000|2021-10-18 10:58:00|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1634554690000|2021-10-18 10:58:10|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|0
1634554770000|2021-10-18 10:59:30|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|0
1634554790000|2021-10-18 10:59:50|4452.67|4452.67|4452.67|4452.67|4452.67|4452.67|4452.67|4452.67|0
1634554880000|2021-10-18 11:01:20|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|0
1634554900000|2021-10-18 11:01:40|4454.08|4454.08|4453.01|4453.01|4454.25|4454.25|4453.01|4453.01|0
1634554910000|2021-10-18 11:01:50|4452.89|4452.89|4452.76|4452.76|4452.89|4452.89|4452.76|4452.76|0
1634554930000|2021-10-18 11:02:10|4452.63|4452.63|4452.89|4452.89|4452.89|4452.89|4452.63|4452.63|0
1634554940000|2021-10-18 11:02:20|4452.71|4452.71|4452.59|4452.59|4452.71|4452.71|4452.59|4452.59|0
1634554950000|2021-10-18 11:02:30|4452.46|4452.46|4452.59|4452.59|4452.59|4452.59|4452.46|4452.46|0
1634555000000|2021-10-18 11:03:20|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|0
1634555010000|2021-10-18 11:03:30|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1634555020000|2021-10-18 11:03:40|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634555080000|2021-10-18 11:04:40|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1634555200000|2021-10-18 11:06:40|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|0
1634555230000|2021-10-18 11:07:10|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1634555270000|2021-10-18 11:07:50|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|0
1634555280000|2021-10-18 11:08:00|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1634555300000|2021-10-18 11:08:20|4455.32|4455.32|4455.32|4455.32|4455.32|4455.32|4455.32|4455.32|0
1634555330000|2021-10-18 11:08:50|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634555350000|2021-10-18 11:09:10|4456.43|4456.43|4457.67|4457.67|4457.67|4457.67|4456.43|4456.43|0
1634555430000|2021-10-18 11:10:30|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|0
1634555500000|2021-10-18 11:11:40|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634555510000|2021-10-18 11:11:50|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|0
1634555550000|2021-10-18 11:12:30|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|0
1634555580000|2021-10-18 11:13:00|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|0
1634555750000|2021-10-18 11:15:50|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|0
1634555830000|2021-10-18 11:17:10|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|0
1634555920000|2021-10-18 11:18:40|4453.74|4453.74|4453.74|4453.74|4453.74|4453.74|4453.74|4453.74|0
1634555940000|2021-10-18 11:19:00|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1634555970000|2021-10-18 11:19:30|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|0
1634555990000|2021-10-18 11:19:50|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|0
1634556000000|2021-10-18 11:20:00|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|0
1634556070000|2021-10-18 11:21:10|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1634556100000|2021-10-18 11:21:40|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1634556140000|2021-10-18 11:22:20|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634556150000|2021-10-18 11:22:30|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1634556180000|2021-10-18 11:23:00|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|0
1634556210000|2021-10-18 11:23:30|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1634556240000|2021-10-18 11:24:00|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634556330000|2021-10-18 11:25:30|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1634556380000|2021-10-18 11:26:20|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634556460000|2021-10-18 11:27:40|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1634556510000|2021-10-18 11:28:30|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|0
1634556520000|2021-10-18 11:28:40|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|0
1634556540000|2021-10-18 11:29:00|4459.54|4459.54|4459.79|4459.79|4459.79|4459.79|4459.54|4459.54|0
1634556650000|2021-10-18 11:30:50|4459.41|4459.41|4459.54|4459.54|4459.54|4459.54|4459.41|4459.41|0
1634556660000|2021-10-18 11:31:00|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|0
1634556710000|2021-10-18 11:31:50|4458.47|4458.47|4459.71|4459.71|4459.71|4459.71|4458.47|4458.47|0
1634556720000|2021-10-18 11:32:00|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|0
1634556790000|2021-10-18 11:33:10|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1634556840000|2021-10-18 11:34:00|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|0
1634556850000|2021-10-18 11:34:10|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1634556870000|2021-10-18 11:34:30|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1634556920000|2021-10-18 11:35:20|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|0
1634557000000|2021-10-18 11:36:40|4460.7|4460.7|4459.46|4459.46|4460.7|4460.7|4459.46|4459.46|0
1634557020000|2021-10-18 11:37:00|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1634557030000|2021-10-18 11:37:10|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1634557050000|2021-10-18 11:37:30|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|0
1634557090000|2021-10-18 11:38:10|4459.58|4459.58|4459.96|4459.96|4459.96|4459.96|4459.58|4459.58|0
1634557110000|2021-10-18 11:38:30|4458.73|4458.73|4458.47|4458.47|4458.73|4458.73|4458.47|4458.47|0
1634557200000|2021-10-18 11:40:00|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|0
1634557310000|2021-10-18 11:41:50|4459.46|4459.46|4459.33|4459.33|4459.46|4459.46|4459.33|4459.33|0
1634557330000|2021-10-18 11:42:10|4458.09|4458.09|4459.33|4459.33|4459.33|4459.33|4458.09|4458.09|0
1634557440000|2021-10-18 11:44:00|4459.2|4459.2|4459.33|4459.33|4459.33|4459.33|4459.2|4459.2|0
1634557480000|2021-10-18 11:44:40|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1634557550000|2021-10-18 11:45:50|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|0
1634557580000|2021-10-18 11:46:20|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|0
1634557620000|2021-10-18 11:47:00|4461.98|4461.98|4460.74|4460.74|4461.98|4461.98|4460.74|4460.74|0
1634557660000|2021-10-18 11:47:40|4460.99|4460.99|4460.99|4460.99|4460.99|4460.99|4460.99|4460.99|0
1634557690000|2021-10-18 11:48:10|4459.75|4459.75|4460.99|4460.99|4460.99|4460.99|4459.75|4459.75|0
1634557790000|2021-10-18 11:49:50|4460.82|4460.82|4460.82|4460.82|4460.82|4460.82|4460.82|4460.82|0
1634557800000|2021-10-18 11:50:00|4460.99|4460.99|4460.99|4460.99|4460.99|4460.99|4460.99|4460.99|0
1634557820000|2021-10-18 11:50:20|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|0
1634557830000|2021-10-18 11:50:30|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|0
1634557990000|2021-10-18 11:53:10|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|0
1634558030000|2021-10-18 11:53:50|4459.5|4459.5|4460.74|4460.74|4460.74|4460.74|4459.5|4459.5|0
1634558100000|2021-10-18 11:55:00|4461.12|4461.12|4461.42|4461.42|4461.42|4461.42|4461.12|4461.12|0
1634558130000|2021-10-18 11:55:30|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1634558140000|2021-10-18 11:55:40|4460.35|4460.35|4460.48|4460.48|4460.48|4460.48|4460.35|4460.35|0
1634558160000|2021-10-18 11:56:00|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1634558190000|2021-10-18 11:56:30|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|0
1634558220000|2021-10-18 11:57:00|4461.72|4461.72|4461.97|4461.97|4461.97|4461.97|4461.72|4461.72|0
1634558250000|2021-10-18 11:57:30|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1634558260000|2021-10-18 11:57:40|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|0
1634558280000|2021-10-18 11:58:00|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|0
1634558290000|2021-10-18 11:58:10|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|0
1634558410000|2021-10-18 12:00:10|4463.34|4463.34|4462.1|4462.1|4463.34|4463.34|4462.1|4462.1|0
1634558420000|2021-10-18 12:00:20|4463.34|4463.34|4464.45|4464.45|4464.58|4464.58|4462.1|4462.1|0
1634558460000|2021-10-18 12:01:00|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1634558480000|2021-10-18 12:01:20|4463.34|4463.34|4462.1|4462.1|4463.34|4463.34|4462.1|4462.1|0
1634558510000|2021-10-18 12:01:50|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1634558520000|2021-10-18 12:02:00|4462.1|4462.1|4461.72|4461.72|4462.1|4462.1|4461.72|4461.72|0
1634558560000|2021-10-18 12:02:40|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|0
1634558590000|2021-10-18 12:03:10|4459.11|4459.11|4459.11|4459.11|4459.11|4459.11|4459.11|4459.11|0
1634558600000|2021-10-18 12:03:20|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|0
1634558640000|2021-10-18 12:04:00|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|0
1634558660000|2021-10-18 12:04:20|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|0
1634558680000|2021-10-18 12:04:40|4462.66|4462.66|4463.9|4463.9|4463.9|4463.9|4462.66|4462.66|0
1634558700000|2021-10-18 12:05:00|4464.15|4464.15|4464.28|4464.28|4464.28|4464.28|4464.15|4464.15|0
1634558720000|2021-10-18 12:05:20|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|0
1634558760000|2021-10-18 12:06:00|4463.93|4463.93|4463.93|4463.93|4463.93|4463.93|4463.93|4463.93|0
1634558840000|2021-10-18 12:07:20|4466.41|4466.41|4465.17|4465.17|4466.41|4466.41|4465.17|4465.17|0
1634558880000|2021-10-18 12:08:00|4465.3|4465.3|4465.55|4465.55|4465.55|4465.55|4465.3|4465.3|0
1634558900000|2021-10-18 12:08:20|4465.81|4465.81|4465.93|4465.93|4465.93|4465.93|4465.81|4465.81|0
1634558920000|2021-10-18 12:08:40|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|0
1634558930000|2021-10-18 12:08:50|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|0
1634558940000|2021-10-18 12:09:00|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|0
1634558960000|2021-10-18 12:09:20|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|0
1634558970000|2021-10-18 12:09:30|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|0
1634558980000|2021-10-18 12:09:40|4468.19|4468.19|4468.32|4468.32|4468.32|4468.32|4468.19|4468.19|0
1634559000000|2021-10-18 12:10:00|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|0
1634559010000|2021-10-18 12:10:10|4468.32|4468.32|4467.08|4467.08|4468.32|4468.32|4467.08|4467.08|0
1634559020000|2021-10-18 12:10:20|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|0
1634559100000|2021-10-18 12:11:40|4466.82|4466.82|4466.95|4466.95|4466.95|4466.95|4466.82|4466.82|0
1634559200000|2021-10-18 12:13:20|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1634559220000|2021-10-18 12:13:40|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1634559260000|2021-10-18 12:14:20|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1634559290000|2021-10-18 12:14:50|4466.82|4466.82|4467.08|4467.08|4467.08|4467.08|4466.82|4466.82|0
1634559320000|2021-10-18 12:15:20|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|0
1634559330000|2021-10-18 12:15:30|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1634559340000|2021-10-18 12:15:40|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|0
1634559350000|2021-10-18 12:15:50|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1634559370000|2021-10-18 12:16:10|4468.32|4468.32|4468.44|4468.44|4468.44|4468.44|4468.32|4468.32|0
1634559380000|2021-10-18 12:16:20|4468.06|4468.06|4468.44|4468.44|4468.44|4468.44|4468.06|4468.06|0
1634559390000|2021-10-18 12:16:30|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|0
1634559420000|2021-10-18 12:17:00|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|4468.7|0
1634559430000|2021-10-18 12:17:10|4468.95|4468.95|4469.33|4469.33|4469.33|4469.33|4468.95|4468.95|0
1634559450000|2021-10-18 12:17:30|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1634559460000|2021-10-18 12:17:40|4468.22|4468.22|4468.22|4468.22|4468.35|4468.35|4468.22|4468.22|0
1634559560000|2021-10-18 12:19:20|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1634559620000|2021-10-18 12:20:20|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|0
1634559630000|2021-10-18 12:20:30|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1634559700000|2021-10-18 12:21:40|4468.09|4468.09|4467.84|4467.84|4468.09|4468.09|4467.71|4467.71|0
1634559730000|2021-10-18 12:22:10|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1634559740000|2021-10-18 12:22:20|4467.71|4467.71|4468.22|4468.22|4468.22|4468.22|4467.71|4467.71|0
1634559800000|2021-10-18 12:23:20|4468.47|4468.47|4468.73|4468.73|4468.73|4468.73|4468.47|4468.47|0
1634559870000|2021-10-18 12:24:30|4468.98|4468.98|4469.24|4469.24|4469.24|4469.24|4468.98|4468.98|0
1634559900000|2021-10-18 12:25:00|4468.98|4468.98|4468.86|4468.86|4468.98|4468.98|4468.86|4468.86|0
1634559910000|2021-10-18 12:25:10|4467.62|4467.62|4467.49|4467.49|4467.62|4467.62|4467.49|4467.49|0
1634559930000|2021-10-18 12:25:30|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|0
1634559980000|2021-10-18 12:26:20|4468.98|4468.98|4467.74|4467.74|4468.98|4468.98|4467.74|4467.74|0
1634560010000|2021-10-18 12:26:50|4466.5|4466.5|4466.38|4466.38|4466.5|4466.5|4466.38|4466.38|0
1634560030000|2021-10-18 12:27:10|4465.14|4465.14|4466|4466|4466|4466|4464.76|4464.76|0
1634560040000|2021-10-18 12:27:20|4464.76|4464.76|4463.52|4463.52|4464.76|4464.76|4463.52|4463.52|0
1634560080000|2021-10-18 12:28:00|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|0
1634560090000|2021-10-18 12:28:10|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|0
1634560110000|2021-10-18 12:28:30|4462.02|4462.02|4460.79|4460.79|4462.02|4462.02|4460.79|4460.79|0
1634560140000|2021-10-18 12:29:00|4462.02|4462.02|4463.26|4463.26|4464.5|4464.5|4462.02|4462.02|0
1634560210000|2021-10-18 12:30:10|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|0
1634560230000|2021-10-18 12:30:30|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|0
1634560280000|2021-10-18 12:31:20|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|0
1634560300000|2021-10-18 12:31:40|4463.26|4463.26|4463.39|4463.39|4463.39|4463.39|4463.26|4463.26|0
1634560330000|2021-10-18 12:32:10|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|0
1634560360000|2021-10-18 12:32:40|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|0
1634560370000|2021-10-18 12:32:50|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|0
1634560390000|2021-10-18 12:33:10|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|0
1634560420000|2021-10-18 12:33:40|4464.88|4464.88|4466.25|4466.25|4466.25|4466.25|4464.88|4464.88|0
1634560460000|2021-10-18 12:34:20|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1634560500000|2021-10-18 12:35:00|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1634560530000|2021-10-18 12:35:30|4467.87|4467.87|4467.74|4467.74|4467.87|4467.87|4467.74|4467.74|0
1634560550000|2021-10-18 12:35:50|4467.87|4467.87|4468|4468|4468|4468|4467.87|4467.87|0
1634560560000|2021-10-18 12:36:00|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|0
1634560600000|2021-10-18 12:36:40|4469.62|4469.62|4469.74|4469.74|4469.74|4469.74|4469.62|4469.62|0
1634560660000|2021-10-18 12:37:40|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|0
1634560670000|2021-10-18 12:37:50|4470.6|4470.6|4470.22|4470.22|4470.6|4470.6|4470.22|4470.22|0
1634560700000|2021-10-18 12:38:20|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1634560790000|2021-10-18 12:39:50|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|0
1634560800000|2021-10-18 12:40:00|4470.48|4470.48|4469.24|4469.24|4470.48|4470.48|4468|4468|0
1634560840000|2021-10-18 12:40:40|4468.98|4468.98|4468.98|4468.98|4468.98|4468.98|4468.98|4468.98|0
1634560900000|2021-10-18 12:41:40|4470.22|4470.22|4469.97|4469.97|4470.22|4470.22|4469.97|4469.97|0
1634560910000|2021-10-18 12:41:50|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|0
1634560980000|2021-10-18 12:43:00|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1634560990000|2021-10-18 12:43:10|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1634561000000|2021-10-18 12:43:20|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|0
1634561010000|2021-10-18 12:43:30|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1634561090000|2021-10-18 12:44:50|4466.63|4466.63|4467.74|4467.74|4467.74|4467.74|4466.5|4466.5|0
1634561140000|2021-10-18 12:45:40|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1634561150000|2021-10-18 12:45:50|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1634561240000|2021-10-18 12:47:20|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1634561290000|2021-10-18 12:48:10|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1634561330000|2021-10-18 12:48:50|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1634561380000|2021-10-18 12:49:40|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1634561420000|2021-10-18 12:50:20|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1634561450000|2021-10-18 12:50:50|4462.91|4462.91|4462.91|4462.91|4462.91|4462.91|4462.91|4462.91|0
1634561490000|2021-10-18 12:51:30|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1634561590000|2021-10-18 12:53:10|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1634561630000|2021-10-18 12:53:50|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1634561760000|2021-10-18 12:56:00|4464.66|4464.66|4464.91|4464.91|4464.91|4464.91|4464.66|4464.66|0
1634561770000|2021-10-18 12:56:10|4465.04|4465.04|4461.32|4461.32|4465.04|4465.04|4461.32|4461.32|0
1634561800000|2021-10-18 12:56:40|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|0
1634561810000|2021-10-18 12:56:50|4461.45|4461.45|4460.21|4460.21|4461.45|4461.45|4460.21|4460.21|0
1634561820000|2021-10-18 12:57:00|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|0
1634561830000|2021-10-18 12:57:10|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|0
1634561870000|2021-10-18 12:57:50|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|0
1634561910000|2021-10-18 12:58:30|4461.32|4461.32|4461.45|4461.45|4461.45|4461.45|4461.32|4461.32|0
1634561920000|2021-10-18 12:58:40|4461.32|4461.32|4460.82|4460.82|4461.32|4461.32|4460.82|4460.82|0
1634561940000|2021-10-18 12:59:00|4459.58|4459.58|4460.82|4460.82|4460.82|4460.82|4459.58|4459.58|0
1634561980000|2021-10-18 12:59:40|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|0
1634562000000|2021-10-18 13:00:00|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1634562080000|2021-10-18 13:01:20|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634562090000|2021-10-18 13:01:30|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1634562110000|2021-10-18 13:01:50|4461.2|4461.2|4461.07|4461.07|4461.2|4461.2|4461.07|4461.07|0
1634562130000|2021-10-18 13:02:10|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634562140000|2021-10-18 13:02:20|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|0
1634562150000|2021-10-18 13:02:30|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|0
1634562220000|2021-10-18 13:03:40|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|0
1634562240000|2021-10-18 13:04:00|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1634562280000|2021-10-18 13:04:40|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|0
1634562290000|2021-10-18 13:04:50|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|0
1634562410000|2021-10-18 13:06:50|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|0
1634562470000|2021-10-18 13:07:50|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1634562480000|2021-10-18 13:08:00|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|0
1634562490000|2021-10-18 13:08:10|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1634562500000|2021-10-18 13:08:20|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|0
1634562540000|2021-10-18 13:09:00|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1634562600000|2021-10-18 13:10:00|4464.06|4464.06|4465.47|4465.47|4465.47|4465.47|4464.06|4464.06|0
1634562610000|2021-10-18 13:10:10|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|0
1634562710000|2021-10-18 13:11:50|4464.49|4464.49|4464.62|4464.62|4464.62|4464.62|4464.49|4464.49|0
1634562720000|2021-10-18 13:12:00|4463.38|4463.38|4463.25|4463.25|4463.38|4463.38|4463.12|4463.12|0
1634562730000|2021-10-18 13:12:10|4463.5|4463.5|4463.12|4463.12|4463.5|4463.5|4463.12|4463.12|0
1634562750000|2021-10-18 13:12:30|4464.36|4464.36|4464.36|4464.36|4464.36|4464.36|4464.36|4464.36|0
1634562840000|2021-10-18 13:14:00|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|0
1634562880000|2021-10-18 13:14:40|4464.23|4464.23|4464.49|4464.49|4464.49|4464.49|4464.23|4464.23|0
1634562900000|2021-10-18 13:15:00|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|0
1634563110000|2021-10-18 13:18:30|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|0
1634563170000|2021-10-18 13:19:30|4464.62|4464.62|4465.98|4465.98|4465.98|4465.98|4464.62|4464.62|0
1634563180000|2021-10-18 13:19:40|4465.85|4465.85|4465.98|4465.98|4465.98|4465.98|4465.85|4465.85|0
1634563190000|2021-10-18 13:19:50|4466.24|4466.24|4466.36|4466.36|4466.36|4466.36|4466.24|4466.24|0
1634563250000|2021-10-18 13:20:50|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|0
1634563260000|2021-10-18 13:21:00|4465|4465|4465|4465|4465|4465|4465|4465|0
1634563270000|2021-10-18 13:21:10|4463.76|4463.76|4465|4465|4465|4465|4463.76|4463.76|0
1634563280000|2021-10-18 13:21:20|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|0
1634563290000|2021-10-18 13:21:30|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|0
1634563320000|2021-10-18 13:22:00|4463.46|4463.46|4463.29|4463.29|4463.46|4463.46|4463.29|4463.29|0
1634563350000|2021-10-18 13:22:30|4463.16|4463.16|4463.16|4463.16|4463.16|4463.16|4463.16|4463.16|0
1634563440000|2021-10-18 13:24:00|4463.04|4463.04|4463.54|4463.54|4463.54|4463.54|4463.04|4463.04|0
1634563450000|2021-10-18 13:24:10|4463.42|4463.42|4463.42|4463.42|4463.42|4463.42|4463.42|4463.42|0
1634563480000|2021-10-18 13:24:40|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|0
1634563530000|2021-10-18 13:25:30|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|0
1634563540000|2021-10-18 13:25:40|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1634563560000|2021-10-18 13:26:00|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|0
1634563570000|2021-10-18 13:26:10|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|0
1634563640000|2021-10-18 13:27:20|4468.25|4468.25|4468.12|4468.12|4468.25|4468.25|4468.12|4468.12|0
1634563650000|2021-10-18 13:27:30|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|0
1634563800000|2021-10-18 13:30:00|4466.75|4466.75|4466.75|4466.75|4466.75|4466.75|4466.75|4466.75|0
1634563830000|2021-10-18 13:30:30|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1634563840000|2021-10-18 13:30:40|4465.39|4465.39|4465.56|4465.56|4465.73|4465.73|4465.39|4465.39|0
1634563860000|2021-10-18 13:31:00|4465.68|4465.68|4465.68|4465.68|4465.68|4465.68|4465.68|4465.68|0
1634563870000|2021-10-18 13:31:10|4465.94|4465.94|4466.07|4466.07|4466.07|4466.07|4465.94|4465.94|0
1634563880000|2021-10-18 13:31:20|4467.31|4467.31|4469.78|4469.78|4469.78|4469.78|4467.31|4467.31|0
1634563890000|2021-10-18 13:31:30|4469.53|4469.53|4468.29|4468.29|4469.53|4469.53|4468.29|4468.29|0
1634563900000|2021-10-18 13:31:40|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|0
1634563910000|2021-10-18 13:31:50|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|0
1634563930000|2021-10-18 13:32:10|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|0
1634563940000|2021-10-18 13:32:20|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|0
1634563970000|2021-10-18 13:32:50|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|0
1634563980000|2021-10-18 13:33:00|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|0
1634563990000|2021-10-18 13:33:10|4470.04|4470.04|4468.8|4468.8|4470.04|4470.04|4468.8|4468.8|0
1634564020000|2021-10-18 13:33:40|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|0
1634564040000|2021-10-18 13:34:00|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|0
1634564060000|2021-10-18 13:34:20|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|0
1634564080000|2021-10-18 13:34:40|4468.8|4468.8|4470.04|4470.04|4470.04|4470.04|4468.8|4468.8|0
1634564090000|2021-10-18 13:34:50|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|0
1634564100000|2021-10-18 13:35:00|4468.54|4468.54|4466.92|4466.92|4468.54|4468.54|4466.92|4466.92|0
1634564110000|2021-10-18 13:35:10|4467.31|4467.31|4467.43|4467.43|4467.43|4467.43|4467.31|4467.31|0
1634564120000|2021-10-18 13:35:20|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|0
1634564140000|2021-10-18 13:35:40|4468.5|4468.5|4466.02|4466.02|4468.5|4468.5|4466.02|4466.02|0
1634564150000|2021-10-18 13:35:50|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|0
1634564160000|2021-10-18 13:36:00|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|0
1634564180000|2021-10-18 13:36:20|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|0
1634564190000|2021-10-18 13:36:30|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|0
1634564200000|2021-10-18 13:36:40|4463.29|4463.29|4463.16|4463.16|4463.29|4463.29|4463.16|4463.16|0
1634564210000|2021-10-18 13:36:50|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|0
1634564230000|2021-10-18 13:37:10|4465.64|4465.64|4465.77|4465.77|4465.77|4465.77|4465.64|4465.64|0
1634564280000|2021-10-18 13:38:00|4467.01|4467.01|4467.13|4467.13|4467.26|4467.26|4466.88|4466.88|0
1634564300000|2021-10-18 13:38:20|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|0
1634564390000|2021-10-18 13:39:50|4468.12|4468.12|4469.36|4469.36|4469.36|4469.36|4468.12|4468.12|0
1634564410000|2021-10-18 13:40:10|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|0
1634564420000|2021-10-18 13:40:20|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|0
1634564430000|2021-10-18 13:40:30|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1634564440000|2021-10-18 13:40:40|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1634564450000|2021-10-18 13:40:50|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1634564460000|2021-10-18 13:41:00|4473.33|4473.33|4474.57|4474.57|4474.57|4474.57|4473.33|4473.33|0
1634564490000|2021-10-18 13:41:30|4475.81|4475.81|4477.05|4477.05|4477.05|4477.05|4475.81|4475.81|0
1634564500000|2021-10-18 13:41:40|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1634564520000|2021-10-18 13:42:00|4474.57|4474.57|4475.81|4475.81|4475.81|4475.81|4474.57|4474.57|0
1634564530000|2021-10-18 13:42:10|4475.93|4475.93|4475.81|4475.81|4475.93|4475.93|4475.68|4475.68|0
1634564540000|2021-10-18 13:42:20|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|0
1634564570000|2021-10-18 13:42:50|4475.81|4475.81|4477.05|4477.05|4477.05|4477.05|4475.81|4475.81|0
1634564590000|2021-10-18 13:43:10|4476.67|4476.67|4477.01|4477.01|4477.01|4477.01|4476.67|4476.67|0
1634564600000|2021-10-18 13:43:20|4478.24|4478.24|4479.48|4479.48|4479.48|4479.48|4478.24|4478.24|0
1634564610000|2021-10-18 13:43:30|4480.72|4480.72|4479.48|4479.48|4480.72|4480.72|4479.48|4479.48|0
1634564620000|2021-10-18 13:43:40|4479.74|4479.74|4479.99|4479.99|4479.99|4479.99|4479.74|4479.74|0
1634564630000|2021-10-18 13:43:50|4478.75|4478.75|4477.51|4477.51|4478.75|4478.75|4477.51|4477.51|0
1634564640000|2021-10-18 13:44:00|4476.27|4476.27|4473.8|4473.8|4476.27|4476.27|4473.8|4473.8|0
1634564690000|2021-10-18 13:44:50|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|0
1634564720000|2021-10-18 13:45:20|4473.8|4473.8|4473.8|4473.8|4473.8|4473.8|4473.8|4473.8|0
1634564750000|2021-10-18 13:45:50|4473.92|4473.92|4473.92|4473.92|4473.92|4473.92|4473.92|4473.92|0
1634564760000|2021-10-18 13:46:00|4474.05|4474.05|4473.92|4473.92|4474.05|4474.05|4473.92|4473.92|0
1634564770000|2021-10-18 13:46:10|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|0
1634564820000|2021-10-18 13:47:00|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1634564840000|2021-10-18 13:47:20|4476.53|4476.53|4476.27|4476.27|4476.53|4476.53|4476.27|4476.27|0
1634564850000|2021-10-18 13:47:30|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|0
1634564880000|2021-10-18 13:48:00|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|0
1634564890000|2021-10-18 13:48:10|4477.51|4477.51|4479.01|4479.01|4479.01|4479.01|4477.51|4477.51|0
1634564900000|2021-10-18 13:48:20|4481.48|4481.48|4481.36|4481.36|4481.48|4481.48|4481.36|4481.36|0
1634564910000|2021-10-18 13:48:30|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|0
1634564920000|2021-10-18 13:48:40|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|0
1634564930000|2021-10-18 13:48:50|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1634564940000|2021-10-18 13:49:00|4481.65|4481.65|4481.31|4481.31|4481.65|4481.65|4481.31|4481.31|0
1634564970000|2021-10-18 13:49:30|4481.06|4481.06|4481.06|4481.06|4481.06|4481.06|4481.06|4481.06|0
1634565000000|2021-10-18 13:50:00|4483.54|4483.54|4483.54|4483.54|4484.78|4484.78|4483.54|4483.54|0
1634565010000|2021-10-18 13:50:10|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1634565060000|2021-10-18 13:51:00|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|0
1634565070000|2021-10-18 13:51:10|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1634565080000|2021-10-18 13:51:20|4482.13|4482.13|4482.13|4482.13|4482.13|4482.13|4482.13|4482.13|0
1634565100000|2021-10-18 13:51:40|4482|4482|4481.49|4481.49|4482|4482|4481.49|4481.49|0
1634565110000|2021-10-18 13:51:50|4482.73|4482.73|4482.73|4482.73|4482.73|4482.73|4482.73|4482.73|0
1634565120000|2021-10-18 13:52:00|4482.61|4482.61|4482.48|4482.48|4482.61|4482.61|4482.48|4482.48|0
1634565130000|2021-10-18 13:52:10|4482.31|4482.31|4481.07|4481.07|4482.31|4482.31|4481.07|4481.07|0
1634565140000|2021-10-18 13:52:20|4482.31|4482.31|4483.55|4483.55|4483.55|4483.55|4482.31|4482.31|0
1634565150000|2021-10-18 13:52:30|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1634565170000|2021-10-18 13:52:50|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|0
1634565180000|2021-10-18 13:53:00|4482.31|4482.31|4482.43|4482.43|4482.43|4482.43|4481.07|4481.07|0
1634565190000|2021-10-18 13:53:10|4483.67|4483.67|4483.55|4483.55|4483.67|4483.67|4483.55|4483.55|0
1634565210000|2021-10-18 13:53:30|4484.79|4484.79|4484.91|4484.91|4484.91|4484.91|4484.79|4484.79|0
1634565220000|2021-10-18 13:53:40|4483.67|4483.67|4482.43|4482.43|4483.67|4483.67|4482.43|4482.43|0
1634565240000|2021-10-18 13:54:00|4482.31|4482.31|4481.07|4481.07|4482.31|4482.31|4481.07|4481.07|0
1634565250000|2021-10-18 13:54:10|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|0
1634565300000|2021-10-18 13:55:00|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|0
1634565310000|2021-10-18 13:55:10|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|0
1634565320000|2021-10-18 13:55:20|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|0
1634565350000|2021-10-18 13:55:50|4482.31|4482.31|4482.43|4482.43|4482.43|4482.43|4482.31|4482.31|0
1634565400000|2021-10-18 13:56:40|4483.67|4483.67|4483.8|4483.8|4483.8|4483.8|4483.67|4483.67|0
1634565450000|2021-10-18 13:57:30|4485.04|4485.04|4486.28|4486.28|4486.28|4486.28|4485.04|4485.04|0
1634565520000|2021-10-18 13:58:40|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|0
1634565530000|2021-10-18 13:58:50|4487.65|4487.65|4487.77|4487.77|4487.77|4487.77|4487.65|4487.65|0
1634565550000|2021-10-18 13:59:10|4487.52|4487.52|4487.65|4487.65|4487.65|4487.65|4487.52|4487.52|0
1634565570000|2021-10-18 13:59:30|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|0
1634565590000|2021-10-18 13:59:50|4489.14|4489.14|4487.9|4487.9|4489.14|4489.14|4487.9|4487.9|0
1634565600000|2021-10-18 14:00:00|4490.38|4490.38|4489.27|4489.27|4490.38|4490.38|4489.14|4489.14|0
1634565610000|2021-10-18 14:00:10|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|0
1634565620000|2021-10-18 14:00:20|4488.37|4488.37|4488.75|4488.75|4488.75|4488.75|4488.37|4488.37|0
1634565630000|2021-10-18 14:00:30|4489.13|4489.13|4487.89|4487.89|4489.13|4489.13|4487.89|4487.89|0
1634565640000|2021-10-18 14:00:40|4487.76|4487.76|4487.51|4487.51|4487.76|4487.76|4487.51|4487.51|0
1634565680000|2021-10-18 14:01:20|4486.27|4486.27|4483.79|4483.79|4486.27|4486.27|4483.79|4483.79|0
1634565690000|2021-10-18 14:01:30|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|0
1634565700000|2021-10-18 14:01:40|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|0
1634565710000|2021-10-18 14:01:50|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|0
1634565740000|2021-10-18 14:02:20|4481.44|4481.44|4481.44|4481.44|4481.44|4481.44|4481.44|4481.44|0
1634565760000|2021-10-18 14:02:40|4482.68|4482.68|4480.2|4480.2|4482.68|4482.68|4480.2|4480.2|0
1634565790000|2021-10-18 14:03:10|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|0
1634565870000|2021-10-18 14:04:30|4481.31|4481.31|4481.31|4481.31|4481.31|4481.31|4481.31|4481.31|0
1634565900000|2021-10-18 14:05:00|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|0
1634565920000|2021-10-18 14:05:20|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|0
1634565930000|2021-10-18 14:05:30|4479|4479|4479|4479|4479|4479|4479|4479|0
1634565940000|2021-10-18 14:05:40|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|0
1634566000000|2021-10-18 14:06:40|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|0
1634566030000|2021-10-18 14:07:10|4479.61|4479.61|4479.06|4479.06|4479.61|4479.61|4479.06|4479.06|0
1634566040000|2021-10-18 14:07:20|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|0
1634566060000|2021-10-18 14:07:40|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|0
1634566080000|2021-10-18 14:08:00|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|0
1634566110000|2021-10-18 14:08:30|4479.82|4479.82|4479.94|4479.94|4479.94|4479.94|4479.82|4479.82|0
1634566120000|2021-10-18 14:08:40|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|0
1634566140000|2021-10-18 14:09:00|4482.42|4482.42|4481.18|4481.18|4482.42|4482.42|4481.18|4481.18|0
1634566180000|2021-10-18 14:09:40|4481.01|4481.01|4481.01|4481.01|4481.01|4481.01|4481.01|4481.01|0
1634566230000|2021-10-18 14:10:30|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|0
1634566260000|2021-10-18 14:11:00|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|0
1634566280000|2021-10-18 14:11:20|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|0
1634566310000|2021-10-18 14:11:50|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|0
1634566350000|2021-10-18 14:12:30|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|0
1634566370000|2021-10-18 14:12:50|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.18|4483.18|0
1634566380000|2021-10-18 14:13:00|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|0
1634566390000|2021-10-18 14:13:10|4483.74|4483.74|4482.5|4482.5|4483.74|4483.74|4482.5|4482.5|0
1634566450000|2021-10-18 14:14:10|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|0
1634566570000|2021-10-18 14:16:10|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|0
1634566580000|2021-10-18 14:16:20|4481.18|4481.18|4478.57|4478.57|4481.18|4481.18|4478.57|4478.57|0
1634566600000|2021-10-18 14:16:40|4478.45|4478.45|4478.7|4478.7|4478.7|4478.7|4478.45|4478.45|0
1634566620000|2021-10-18 14:17:00|4478.57|4478.57|4475.97|4475.97|4478.57|4478.57|4475.97|4475.97|0
1634566650000|2021-10-18 14:17:30|4475.71|4475.71|4475.59|4475.59|4475.71|4475.71|4475.59|4475.59|0
1634566680000|2021-10-18 14:18:00|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1634566690000|2021-10-18 14:18:10|4475.59|4475.59|4474.35|4474.35|4475.59|4475.59|4474.35|4474.35|0
1634566710000|2021-10-18 14:18:30|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|0
1634566730000|2021-10-18 14:18:50|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1634566760000|2021-10-18 14:19:20|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1634566800000|2021-10-18 14:20:00|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|0
1634566820000|2021-10-18 14:20:20|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|0
1634566880000|2021-10-18 14:21:20|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1634566900000|2021-10-18 14:21:40|4474.47|4474.47|4474.35|4474.35|4474.47|4474.47|4474.35|4474.35|0
1634566930000|2021-10-18 14:22:10|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1634566950000|2021-10-18 14:22:30|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|0
1634566970000|2021-10-18 14:22:50|4473.23|4473.23|4469.52|4469.52|4473.23|4473.23|4469.52|4469.52|0
1634566980000|2021-10-18 14:23:00|4470.76|4470.76|4469.64|4469.64|4470.88|4470.88|4469.64|4469.64|0
1634566990000|2021-10-18 14:23:10|4468.4|4468.4|4467.04|4467.04|4468.4|4468.4|4467.04|4467.04|0
1634567030000|2021-10-18 14:23:50|4467.21|4467.21|4463.67|4463.67|4467.21|4467.21|4463.49|4463.49|0
1634567070000|2021-10-18 14:24:30|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1634567090000|2021-10-18 14:24:50|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1634567100000|2021-10-18 14:25:00|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1634567120000|2021-10-18 14:25:20|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1634567130000|2021-10-18 14:25:30|4461.31|4461.31|4461.31|4461.31|4461.31|4461.31|4461.31|4461.31|0
1634567140000|2021-10-18 14:25:40|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|0
1634567160000|2021-10-18 14:26:00|4463.79|4463.79|4465.03|4465.03|4465.03|4465.03|4463.79|4463.79|0
1634567170000|2021-10-18 14:26:10|4466.27|4466.27|4466.4|4466.4|4466.4|4466.4|4466.27|4466.27|0
1634567180000|2021-10-18 14:26:20|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1634567210000|2021-10-18 14:26:50|4466.4|4466.4|4465.16|4465.16|4466.4|4466.4|4465.16|4465.16|0
1634567220000|2021-10-18 14:27:00|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|0
1634567230000|2021-10-18 14:27:10|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1634567240000|2021-10-18 14:27:20|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|0
1634567250000|2021-10-18 14:27:30|4465.03|4465.03|4463.79|4463.79|4465.03|4465.03|4463.79|4463.79|0
1634567260000|2021-10-18 14:27:40|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|4462.55|0
1634567280000|2021-10-18 14:28:00|4463.79|4463.79|4462.55|4462.55|4463.79|4463.79|4462.55|4462.55|0
1634567330000|2021-10-18 14:28:50|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|0
1634567360000|2021-10-18 14:29:20|4466.27|4466.27|4465.03|4465.03|4466.27|4466.27|4465.03|4465.03|0
1634567410000|2021-10-18 14:30:10|4463.79|4463.79|4463.79|4463.79|4463.79|4463.79|4463.79|4463.79|0
1634567460000|2021-10-18 14:31:00|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|0
1634567470000|2021-10-18 14:31:10|4464.9|4464.9|4465.03|4465.03|4465.03|4465.03|4464.78|4464.78|0
1634567480000|2021-10-18 14:31:20|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|0
1634567490000|2021-10-18 14:31:30|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|0
1634567520000|2021-10-18 14:32:00|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|0
1634567530000|2021-10-18 14:32:10|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|0
1634567560000|2021-10-18 14:32:40|4463.92|4463.92|4465.16|4465.16|4465.16|4465.16|4463.92|4463.92|0
1634567630000|2021-10-18 14:33:50|4466.4|4466.4|4468.02|4468.02|4468.02|4468.02|4466.4|4466.4|0
1634567640000|2021-10-18 14:34:00|4466.78|4466.78|4466.78|4466.78|4466.78|4466.78|4466.78|4466.78|0
1634567710000|2021-10-18 14:35:10|4468.02|4468.02|4468.02|4468.02|4468.02|4468.02|4468.02|4468.02|0
1634567720000|2021-10-18 14:35:20|4467.89|4467.89|4467.64|4467.64|4467.89|4467.89|4467.64|4467.64|0
1634567750000|2021-10-18 14:35:50|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|0
1634567760000|2021-10-18 14:36:00|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|0
1634567800000|2021-10-18 14:36:40|4467.64|4467.64|4467.38|4467.38|4467.64|4467.64|4467.38|4467.38|0
1634567820000|2021-10-18 14:37:00|4468.75|4468.75|4467.64|4467.64|4468.88|4468.88|4467.64|4467.64|0
1634567880000|2021-10-18 14:38:00|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|0
1634567910000|2021-10-18 14:38:30|4467.64|4467.64|4465.16|4465.16|4467.64|4467.64|4465.16|4465.16|0
1634567920000|2021-10-18 14:38:40|4467.64|4467.64|4470.24|4470.24|4470.24|4470.24|4467.64|4467.64|0
1634567930000|2021-10-18 14:38:50|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|0
1634567970000|2021-10-18 14:39:30|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|0
1634568020000|2021-10-18 14:40:20|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|0
1634568030000|2021-10-18 14:40:30|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1634568040000|2021-10-18 14:40:40|4469.69|4469.69|4470.93|4470.93|4470.93|4470.93|4469.69|4469.69|0
1634568070000|2021-10-18 14:41:10|4471.44|4471.44|4471.31|4471.31|4471.44|4471.44|4471.31|4471.31|0
1634568100000|2021-10-18 14:41:40|4473.79|4473.79|4475.03|4475.03|4475.03|4475.03|4473.79|4473.79|0
1634568130000|2021-10-18 14:42:10|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|0
1634568150000|2021-10-18 14:42:30|4476.39|4476.39|4477.97|4477.97|4477.97|4477.97|4476.39|4476.39|0
1634568160000|2021-10-18 14:42:40|4477.8|4477.8|4477.63|4477.63|4477.8|4477.8|4477.63|4477.63|0
1634568210000|2021-10-18 14:43:30|4478.87|4478.87|4478.62|4478.62|4478.87|4478.87|4478.62|4478.62|0
1634568220000|2021-10-18 14:43:40|4478.74|4478.74|4477.38|4477.38|4479.98|4479.98|4477.38|4477.38|0
1634568270000|2021-10-18 14:44:30|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1634568280000|2021-10-18 14:44:40|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|0
1634568310000|2021-10-18 14:45:10|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1634568400000|2021-10-18 14:46:40|4478.49|4478.49|4477.25|4477.25|4478.49|4478.49|4477.25|4477.25|0
1634568430000|2021-10-18 14:47:10|4477|4477|4477.12|4477.12|4477.12|4477.12|4477|4477|0
1634568440000|2021-10-18 14:47:20|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1634568460000|2021-10-18 14:47:40|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|0
1634568480000|2021-10-18 14:48:00|4477.25|4477.25|4478.62|4478.62|4478.62|4478.62|4477.25|4477.25|0
1634568490000|2021-10-18 14:48:10|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|0
1634568600000|2021-10-18 14:50:00|4477.25|4477.25|4474.9|4474.9|4477.25|4477.25|4474.77|4474.77|0
1634568610000|2021-10-18 14:50:10|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|0
1634568620000|2021-10-18 14:50:20|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|0
1634568640000|2021-10-18 14:50:40|4477.25|4477.25|4477.38|4477.38|4477.38|4477.38|4477.25|4477.25|0
1634568780000|2021-10-18 14:53:00|4477.51|4477.51|4477.38|4477.38|4477.51|4477.51|4477.38|4477.38|0
1634568790000|2021-10-18 14:53:10|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|0
1634568820000|2021-10-18 14:53:40|4476.27|4476.27|4475.03|4475.03|4476.27|4476.27|4475.03|4475.03|0
1634568870000|2021-10-18 14:54:30|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|0
1634568890000|2021-10-18 14:54:50|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|0
1634568900000|2021-10-18 14:55:00|4477.25|4477.25|4476.01|4476.01|4477.25|4477.25|4476.01|4476.01|0
1634568920000|2021-10-18 14:55:20|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|0
1634568930000|2021-10-18 14:55:30|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1634568940000|2021-10-18 14:55:40|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1634568970000|2021-10-18 14:56:10|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|0
1634569030000|2021-10-18 14:57:10|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1634569090000|2021-10-18 14:58:10|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|0
1634569140000|2021-10-18 14:59:00|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1634569170000|2021-10-18 14:59:30|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|0
1634569200000|2021-10-18 15:00:00|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1634569220000|2021-10-18 15:00:20|4475.24|4475.24|4475.37|4475.37|4475.37|4475.37|4475.24|4475.24|0
1634569230000|2021-10-18 15:00:30|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|0
1634569260000|2021-10-18 15:01:00|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1634569290000|2021-10-18 15:01:30|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|0
1634569380000|2021-10-18 15:03:00|4472.89|4472.89|4473.02|4473.02|4473.02|4473.02|4472.89|4472.89|0
1634569390000|2021-10-18 15:03:10|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|0
1634569410000|2021-10-18 15:03:30|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|0
1634569470000|2021-10-18 15:04:30|4475.63|4475.63|4475.75|4475.75|4475.75|4475.75|4475.63|4475.63|0
1634569560000|2021-10-18 15:06:00|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|0
1634569570000|2021-10-18 15:06:10|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1634569620000|2021-10-18 15:07:00|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|0
1634569650000|2021-10-18 15:07:30|4477.12|4477.12|4477.12|4477.12|4477.25|4477.25|4477.12|4477.12|0
1634569690000|2021-10-18 15:08:10|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|0
1634569710000|2021-10-18 15:08:30|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1634569740000|2021-10-18 15:09:00|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|0
1634569770000|2021-10-18 15:09:30|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1634569780000|2021-10-18 15:09:40|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|0
1634569800000|2021-10-18 15:10:00|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1634569910000|2021-10-18 15:11:50|4478.36|4478.36|4478.1|4478.1|4478.36|4478.36|4478.1|4478.1|0
1634569980000|2021-10-18 15:13:00|4479.34|4479.34|4478.1|4478.1|4479.34|4479.34|4478.1|4478.1|0
1634569990000|2021-10-18 15:13:10|4477.98|4477.98|4478.1|4478.1|4478.1|4478.1|4477.98|4477.98|0
1634570040000|2021-10-18 15:14:00|4478.23|4478.23|4478.36|4478.36|4478.36|4478.36|4478.23|4478.23|0
1634570080000|2021-10-18 15:14:40|4478.53|4478.53|4479.77|4479.77|4479.77|4479.77|4478.53|4478.53|0
1634570160000|2021-10-18 15:16:00|4481.01|4481.01|4482.25|4482.25|4482.25|4482.25|4481.01|4481.01|0
1634570220000|2021-10-18 15:17:00|4482.12|4482.12|4482.25|4482.25|4482.25|4482.25|4482.12|4482.12|0
1634570230000|2021-10-18 15:17:10|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|0
1634570250000|2021-10-18 15:17:30|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1634570280000|2021-10-18 15:18:00|4482.12|4482.12|4481.13|4481.13|4482.12|4482.12|4480.88|4480.88|0
1634570320000|2021-10-18 15:18:40|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1634570340000|2021-10-18 15:19:00|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1634570350000|2021-10-18 15:19:10|4479.68|4479.68|4479.68|4479.68|4479.68|4479.68|4479.68|4479.68|0
1634570360000|2021-10-18 15:19:20|4482.16|4482.16|4481.9|4481.9|4482.16|4482.16|4481.9|4481.9|0
1634570380000|2021-10-18 15:19:40|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|0
1634570390000|2021-10-18 15:19:50|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|0
1634570400000|2021-10-18 15:20:00|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|0
1634570430000|2021-10-18 15:20:30|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|0
1634570460000|2021-10-18 15:21:00|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|0
1634570470000|2021-10-18 15:21:10|4484.51|4484.51|4486|4486|4486|4486|4484.51|4484.51|0
1634570500000|2021-10-18 15:21:40|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|0
1634570540000|2021-10-18 15:22:20|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1634570580000|2021-10-18 15:23:00|4485.57|4485.57|4485.28|4485.28|4485.57|4485.57|4485.28|4485.28|0
1634570600000|2021-10-18 15:23:20|4485.45|4485.45|4485.79|4485.79|4485.79|4485.79|4485.45|4485.45|0
1634570620000|2021-10-18 15:23:40|4485.96|4485.96|4486.22|4486.22|4486.34|4486.34|4485.96|4485.96|0
1634570640000|2021-10-18 15:24:00|4484.98|4484.98|4482.5|4482.5|4484.98|4484.98|4482.5|4482.5|0
1634570660000|2021-10-18 15:24:20|4484.98|4484.98|4483.74|4483.74|4484.98|4484.98|4483.74|4483.74|0
1634570670000|2021-10-18 15:24:30|4482.5|4482.5|4482.33|4482.33|4482.5|4482.5|4482.33|4482.33|0
1634570700000|2021-10-18 15:25:00|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|0
1634570710000|2021-10-18 15:25:10|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|0
1634570760000|2021-10-18 15:26:00|4481.05|4481.05|4481.05|4481.05|4481.05|4481.05|4481.05|4481.05|0
1634570770000|2021-10-18 15:26:10|4480.92|4480.92|4480.79|4480.79|4480.92|4480.92|4480.79|4480.79|0
1634570780000|2021-10-18 15:26:20|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|0
1634570800000|2021-10-18 15:26:40|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|0
1634570810000|2021-10-18 15:26:50|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|0
1634570840000|2021-10-18 15:27:20|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|0
1634570850000|2021-10-18 15:27:30|4477.76|4477.76|4479|4479|4479|4479|4477.76|4477.76|0
1634570860000|2021-10-18 15:27:40|4477.76|4477.76|4477.76|4477.76|4477.76|4477.76|4477.76|4477.76|0
1634570890000|2021-10-18 15:28:10|4477.63|4477.63|4477.51|4477.51|4477.63|4477.63|4477.38|4477.38|0
1634570910000|2021-10-18 15:28:30|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|4477.38|0
1634570930000|2021-10-18 15:28:50|4477.13|4477.13|4477.38|4477.38|4477.38|4477.38|4477.13|4477.13|0
1634570940000|2021-10-18 15:29:00|4477.51|4477.51|4477.38|4477.38|4477.51|4477.51|4477.38|4477.38|0
1634570960000|2021-10-18 15:29:20|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|0
1634570970000|2021-10-18 15:29:30|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1634570990000|2021-10-18 15:29:50|4476.14|4476.14|4480.28|4480.28|4480.28|4480.28|4476.14|4476.14|0
1634627700000|2021-10-19 07:15:00|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1634627720000|2021-10-19 07:15:20|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|0
1634627730000|2021-10-19 07:15:30|4498.91|4498.91|4500.15|4500.15|4500.15|4500.15|4498.91|4498.91|0
1634627740000|2021-10-19 07:15:40|4501.39|4501.39|4501.39|4501.39|4501.39|4501.39|4501.39|4501.39|0
1634627760000|2021-10-19 07:16:00|4501|4501|4501|4501|4501|4501|4501|4501|0
1634627770000|2021-10-19 07:16:10|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|0
1634627780000|2021-10-19 07:16:20|4504.72|4504.72|4505.96|4505.96|4505.96|4505.96|4504.72|4504.72|0
1634627790000|2021-10-19 07:16:30|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|0
1634627800000|2021-10-19 07:16:40|4509.68|4509.68|4509.68|4509.68|4509.68|4509.68|4509.68|4509.68|0
1634627810000|2021-10-19 07:16:50|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1634627820000|2021-10-19 07:17:00|4511.05|4511.05|4509.81|4509.81|4511.05|4511.05|4509.81|4509.81|0
1634627830000|2021-10-19 07:17:10|4509.55|4509.55|4509.68|4509.68|4509.68|4509.68|4509.55|4509.55|0
1634627840000|2021-10-19 07:17:20|4508.44|4508.44|4505.96|4505.96|4508.44|4508.44|4505.96|4505.96|0
1634627850000|2021-10-19 07:17:30|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|0
1634627860000|2021-10-19 07:17:40|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|0
1634627880000|2021-10-19 07:18:00|4505.07|4505.07|4507.55|4507.55|4507.55|4507.55|4505.07|4505.07|0
1634627900000|2021-10-19 07:18:20|4507.3|4507.3|4506.06|4506.06|4507.3|4507.3|4506.06|4506.06|0
1634627950000|2021-10-19 07:19:10|4503.58|4503.58|4502.34|4502.34|4503.58|4503.58|4502.34|4502.34|0
1634627960000|2021-10-19 07:19:20|4502.85|4502.85|4501.61|4501.61|4502.85|4502.85|4501.61|4501.61|0
1634627970000|2021-10-19 07:19:30|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1634627980000|2021-10-19 07:19:40|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1634627990000|2021-10-19 07:19:50|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|0
1634628000000|2021-10-19 07:20:00|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|0
1634628020000|2021-10-19 07:20:20|4499.64|4499.64|4499.26|4499.26|4499.64|4499.64|4499.26|4499.26|0
1634628030000|2021-10-19 07:20:30|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|0
1634628040000|2021-10-19 07:20:40|4500.63|4500.63|4499.39|4499.39|4500.63|4500.63|4499.39|4499.39|0
1634628060000|2021-10-19 07:21:00|4499.13|4499.13|4498.06|4498.06|4499.13|4499.13|4497.94|4497.94|0
1634628070000|2021-10-19 07:21:10|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|0
1634628080000|2021-10-19 07:21:20|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|0
1634628090000|2021-10-19 07:21:30|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|0
1634628100000|2021-10-19 07:21:40|4498.57|4498.57|4500.45|4500.45|4500.45|4500.45|4498.57|4498.57|0
1634628110000|2021-10-19 07:21:50|4501.68|4501.68|4501.81|4501.81|4501.81|4501.81|4501.68|4501.68|0
1634628120000|2021-10-19 07:22:00|4501.43|4501.43|4501.68|4501.68|4501.68|4501.68|4501.43|4501.43|0
1634628130000|2021-10-19 07:22:10|4500.45|4500.45|4497.46|4497.46|4500.45|4500.45|4497.46|4497.46|0
1634628140000|2021-10-19 07:22:20|4497.59|4497.59|4491.39|4491.39|4497.59|4497.59|4491.39|4491.39|0
1634628180000|2021-10-19 07:23:00|4490.71|4490.71|4490.84|4490.84|4490.84|4490.84|4490.46|4490.46|0
1634628190000|2021-10-19 07:23:10|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|0
1634628210000|2021-10-19 07:23:30|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|0
1634628250000|2021-10-19 07:24:10|4495.06|4495.06|4495.06|4495.06|4495.06|4495.06|4495.06|4495.06|0
1634628260000|2021-10-19 07:24:20|4494.55|4494.55|4493.32|4493.32|4494.55|4494.55|4493.32|4493.32|0
1634628300000|2021-10-19 07:25:00|4492.08|4492.08|4490.84|4490.84|4492.08|4492.08|4490.84|4490.84|0
1634628330000|2021-10-19 07:25:30|4490.58|4490.58|4489.34|4489.34|4490.58|4490.58|4489.34|4489.34|0
1634628340000|2021-10-19 07:25:40|4488.1|4488.1|4487.98|4487.98|4488.1|4488.1|4487.98|4487.98|0
1634628350000|2021-10-19 07:25:50|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|0
1634628360000|2021-10-19 07:26:00|4484.77|4484.77|4487.25|4487.25|4487.25|4487.25|4484.77|4484.77|0
1634628380000|2021-10-19 07:26:20|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|0
1634628400000|2021-10-19 07:26:40|4483.53|4483.53|4482.29|4482.29|4483.53|4483.53|4482.29|4482.29|0
1634628440000|2021-10-19 07:27:20|4482.04|4482.04|4482.16|4482.16|4482.16|4482.16|4482.04|4482.04|0
1634628450000|2021-10-19 07:27:30|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|0
1634628470000|2021-10-19 07:27:50|4483.53|4483.53|4483.66|4483.66|4483.66|4483.66|4483.53|4483.53|0
1634628490000|2021-10-19 07:28:10|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|0
1634628510000|2021-10-19 07:28:30|4483.91|4483.91|4483.78|4483.78|4483.91|4483.91|4483.78|4483.78|0
1634628520000|2021-10-19 07:28:40|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|0
1634628530000|2021-10-19 07:28:50|4484.21|4484.21|4487.93|4487.93|4487.93|4487.93|4484.21|4484.21|0
1634628550000|2021-10-19 07:29:10|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1634628570000|2021-10-19 07:29:30|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|0
1634628620000|2021-10-19 07:30:20|4487.8|4487.8|4490.53|4490.53|4490.53|4490.53|4487.8|4487.8|0
1634628630000|2021-10-19 07:30:30|4490.66|4490.66|4489.04|4489.04|4490.66|4490.66|4488.79|4488.79|0
1634628650000|2021-10-19 07:30:50|4488.91|4488.91|4488.66|4488.66|4488.91|4488.91|4488.66|4488.66|0
1634628660000|2021-10-19 07:31:00|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|0
1634628700000|2021-10-19 07:31:40|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|0
1634628730000|2021-10-19 07:32:10|4487.9|4487.9|4488.02|4488.02|4488.02|4488.02|4487.9|4487.9|0
1634628810000|2021-10-19 07:33:30|4492.98|4492.98|4493.11|4493.11|4493.11|4493.11|4492.98|4492.98|0
1634628820000|2021-10-19 07:33:40|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|0
1634628830000|2021-10-19 07:33:50|4493.61|4493.61|4493.36|4493.36|4493.74|4493.74|4493.36|4493.36|0
1634628840000|2021-10-19 07:34:00|4493.23|4493.23|4495.84|4495.84|4495.84|4495.84|4493.23|4493.23|0
1634628920000|2021-10-19 07:35:20|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|0
1634628930000|2021-10-19 07:35:30|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1634628940000|2021-10-19 07:35:40|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|0
1634628970000|2021-10-19 07:36:10|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|0
1634628980000|2021-10-19 07:36:20|4493.11|4493.11|4492.12|4492.12|4493.23|4493.23|4491.87|4491.87|0
1634628990000|2021-10-19 07:36:30|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|0
1634629020000|2021-10-19 07:37:00|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|0
1634629080000|2021-10-19 07:38:00|4492.85|4492.85|4492.85|4492.85|4493.23|4493.23|4492.85|4492.85|0
1634629090000|2021-10-19 07:38:10|4492.98|4492.98|4496.7|4496.7|4496.7|4496.7|4492.98|4492.98|0
1634629110000|2021-10-19 07:38:30|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|0
1634629120000|2021-10-19 07:38:40|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|0
1634629130000|2021-10-19 07:38:50|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|0
1634629170000|2021-10-19 07:39:30|4494.35|4494.35|4495.59|4495.59|4495.59|4495.59|4494.35|4494.35|0
1634629180000|2021-10-19 07:39:40|4495.71|4495.71|4496.09|4496.09|4496.09|4496.09|4495.71|4495.71|0
1634629190000|2021-10-19 07:39:50|4496.35|4496.35|4496.6|4496.6|4496.6|4496.6|4496.35|4496.35|0
1634629200000|2021-10-19 07:40:00|4496.73|4496.73|4495.49|4495.49|4496.73|4496.73|4495.49|4495.49|0
1634629210000|2021-10-19 07:40:10|4494.25|4494.25|4493.01|4493.01|4494.38|4494.38|4493.01|4493.01|0
1634629230000|2021-10-19 07:40:30|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|0
1634629240000|2021-10-19 07:40:40|4493.65|4493.65|4493.9|4493.9|4493.9|4493.9|4493.65|4493.65|0
1634629250000|2021-10-19 07:40:50|4494.28|4494.28|4494.15|4494.15|4494.28|4494.28|4494.15|4494.15|0
1634629270000|2021-10-19 07:41:10|4496.63|4496.63|4496.76|4496.76|4496.89|4496.89|4496.63|4496.63|0
1634629340000|2021-10-19 07:42:20|4499.24|4499.24|4498.51|4498.51|4499.24|4499.24|4498.51|4498.51|0
1634629350000|2021-10-19 07:42:30|4499.75|4499.75|4500.99|4500.99|4500.99|4500.99|4499.75|4499.75|0
1634629390000|2021-10-19 07:43:10|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|0
1634629400000|2021-10-19 07:43:20|4499.15|4499.15|4499.02|4499.02|4499.15|4499.15|4499.02|4499.02|0
1634629450000|2021-10-19 07:44:10|4498.51|4498.51|4498|4498|4498.51|4498.51|4498|4498|0
1634629460000|2021-10-19 07:44:20|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|0
1634629470000|2021-10-19 07:44:30|4497.15|4497.15|4495.91|4495.91|4497.15|4497.15|4495.91|4495.91|0
1634629480000|2021-10-19 07:44:40|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1634629490000|2021-10-19 07:44:50|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|0
1634629510000|2021-10-19 07:45:10|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|0
1634629520000|2021-10-19 07:45:20|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|0
1634629530000|2021-10-19 07:45:30|4500.13|4500.13|4501.75|4501.75|4501.75|4501.75|4500.13|4500.13|0
1634629550000|2021-10-19 07:45:50|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1634629560000|2021-10-19 07:46:00|4500.26|4500.26|4500.39|4500.39|4500.39|4500.39|4500.26|4500.26|0
1634629580000|2021-10-19 07:46:20|4500.77|4500.77|4500.89|4500.89|4500.89|4500.89|4500.77|4500.77|0
1634629590000|2021-10-19 07:46:30|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|0
1634629600000|2021-10-19 07:46:40|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.64|4500.64|0
1634629620000|2021-10-19 07:47:00|4502.01|4502.01|4502.39|4502.39|4502.39|4502.39|4502.01|4502.01|0
1634629630000|2021-10-19 07:47:10|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1634629650000|2021-10-19 07:47:30|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1634629660000|2021-10-19 07:47:40|4504.99|4504.99|4506.23|4506.23|4506.23|4506.23|4504.99|4504.99|0
1634629670000|2021-10-19 07:47:50|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|0
1634629680000|2021-10-19 07:48:00|4502.51|4502.51|4501.27|4501.27|4502.51|4502.51|4501.27|4501.27|0
1634629700000|2021-10-19 07:48:20|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1634629710000|2021-10-19 07:48:30|4502.68|4502.68|4502.68|4502.68|4502.68|4502.68|4502.68|4502.68|0
1634629720000|2021-10-19 07:48:40|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1634629740000|2021-10-19 07:49:00|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|0
1634629770000|2021-10-19 07:49:30|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|0
1634629790000|2021-10-19 07:49:50|4500.08|4500.08|4499.95|4499.95|4500.08|4500.08|4499.95|4499.95|0
1634629800000|2021-10-19 07:50:00|4499.82|4499.82|4499.44|4499.44|4499.82|4499.82|4499.44|4499.44|0
1634629810000|2021-10-19 07:50:10|4499.7|4499.7|4500.08|4500.08|4500.08|4500.08|4499.7|4499.7|0
1634629820000|2021-10-19 07:50:20|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1634629850000|2021-10-19 07:50:50|4501.06|4501.06|4500.94|4500.94|4501.06|4501.06|4500.94|4500.94|0
1634629880000|2021-10-19 07:51:20|4501.11|4501.11|4499.87|4499.87|4501.11|4501.11|4499.87|4499.87|0
1634629890000|2021-10-19 07:51:30|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|0
1634629900000|2021-10-19 07:51:40|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|0
1634629940000|2021-10-19 07:52:20|4504.65|4504.65|4503.42|4503.42|4504.65|4504.65|4503.42|4503.42|0
1634629950000|2021-10-19 07:52:30|4503.59|4503.59|4504.1|4504.1|4504.1|4504.1|4503.59|4503.59|0
1634629960000|2021-10-19 07:52:40|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1634630010000|2021-10-19 07:53:30|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|0
1634630030000|2021-10-19 07:53:50|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|0
1634630050000|2021-10-19 07:54:10|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|0
1634630100000|2021-10-19 07:55:00|4505.69|4505.69|4507.18|4507.18|4507.18|4507.18|4505.69|4505.69|0
1634630110000|2021-10-19 07:55:10|4508.42|4508.42|4509.66|4509.66|4509.66|4509.66|4508.42|4508.42|0
1634630120000|2021-10-19 07:55:20|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|0
1634630140000|2021-10-19 07:55:40|4509.66|4509.66|4510.9|4510.9|4510.9|4510.9|4509.66|4509.66|0
1634630150000|2021-10-19 07:55:50|4513.38|4513.38|4513.12|4513.12|4513.38|4513.38|4513.12|4513.12|0
1634630160000|2021-10-19 07:56:00|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|0
1634630190000|2021-10-19 07:56:30|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|0
1634630200000|2021-10-19 07:56:40|4511.88|4511.88|4510.65|4510.65|4511.88|4511.88|4510.65|4510.65|0
1634630250000|2021-10-19 07:57:30|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|0
1634630260000|2021-10-19 07:57:40|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|0
1634630320000|2021-10-19 07:58:40|4509.15|4509.15|4509.41|4509.41|4509.41|4509.41|4509.15|4509.15|0
1634630360000|2021-10-19 07:59:20|4509.28|4509.28|4508.04|4508.04|4509.28|4509.28|4508.04|4508.04|0
1634630400000|2021-10-19 08:00:00|4503.08|4503.08|4502.91|4502.91|4503.08|4503.08|4502.91|4502.91|0
1634630430000|2021-10-19 08:00:30|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|0
1634630440000|2021-10-19 08:00:40|4505.26|4505.26|4504.03|4504.03|4505.26|4505.26|4504.03|4504.03|0
1634630460000|2021-10-19 08:01:00|4502.79|4502.79|4502.15|4502.15|4502.79|4502.79|4502.15|4502.15|0
1634630490000|2021-10-19 08:01:30|4502.28|4502.28|4502.79|4502.79|4502.79|4502.79|4502.28|4502.28|0
1634630520000|2021-10-19 08:02:00|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|0
1634630560000|2021-10-19 08:02:40|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|0
1634630570000|2021-10-19 08:02:50|4502.91|4502.91|4502.79|4502.79|4502.91|4502.91|4502.79|4502.79|0
1634630590000|2021-10-19 08:03:10|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|0
1634630600000|2021-10-19 08:03:20|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|0
1634630640000|2021-10-19 08:04:00|4505.52|4505.52|4504.28|4504.28|4505.52|4505.52|4504.28|4504.28|0
1634630650000|2021-10-19 08:04:10|4504.41|4504.41|4504.53|4504.53|4504.53|4504.53|4504.41|4504.41|0
1634630660000|2021-10-19 08:04:20|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|0
1634630690000|2021-10-19 08:04:50|4502.06|4502.06|4502.06|4502.06|4502.06|4502.06|4502.06|4502.06|0
1634630720000|2021-10-19 08:05:20|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|0
1634630730000|2021-10-19 08:05:30|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|0
1634630750000|2021-10-19 08:05:50|4500.44|4500.44|4501.67|4501.67|4501.67|4501.67|4500.44|4500.44|0
1634630780000|2021-10-19 08:06:20|4501.93|4501.93|4503.17|4503.17|4503.17|4503.17|4501.93|4501.93|0
1634630790000|2021-10-19 08:06:30|4503.29|4503.29|4503.42|4503.42|4503.42|4503.42|4503.29|4503.29|0
1634630800000|2021-10-19 08:06:40|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|0
1634630810000|2021-10-19 08:06:50|4503.29|4503.29|4503.42|4503.42|4503.42|4503.42|4503.29|4503.29|0
1634630850000|2021-10-19 08:07:30|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|0
1634630870000|2021-10-19 08:07:50|4505.77|4505.77|4507.01|4507.01|4507.01|4507.01|4505.77|4505.77|0
1634630900000|2021-10-19 08:08:20|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|0
1634630930000|2021-10-19 08:08:50|4506.59|4506.59|4506.08|4506.08|4506.59|4506.59|4504.84|4504.84|0
1634630940000|2021-10-19 08:09:00|4503.6|4503.6|4504.11|4504.11|4504.62|4504.62|4503.26|4503.26|0
1634630960000|2021-10-19 08:09:20|4504.49|4504.49|4503.86|4503.86|4504.49|4504.49|4503.86|4503.86|0
1634630970000|2021-10-19 08:09:30|4503.61|4503.61|4504.24|4504.24|4504.24|4504.24|4503.61|4503.61|0
1634631000000|2021-10-19 08:10:00|4504.11|4504.11|4505.1|4505.1|4505.35|4505.35|4503.99|4503.99|0
1634631010000|2021-10-19 08:10:10|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|0
1634631030000|2021-10-19 08:10:30|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1634631060000|2021-10-19 08:11:00|4505.1|4505.1|4504.11|4504.11|4505.1|4505.1|4503.86|4503.86|0
1634631070000|2021-10-19 08:11:10|4504.24|4504.24|4504.49|4504.49|4504.49|4504.49|4504.24|4504.24|0
1634631100000|2021-10-19 08:11:40|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1634631110000|2021-10-19 08:11:50|4504.75|4504.75|4504.62|4504.62|4504.75|4504.75|4504.62|4504.62|0
1634631130000|2021-10-19 08:12:10|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1634631140000|2021-10-19 08:12:20|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.51|4503.51|0
1634631150000|2021-10-19 08:12:30|4503.38|4503.38|4503.51|4503.51|4503.51|4503.51|4503.38|4503.38|0
1634631160000|2021-10-19 08:12:40|4502.27|4502.27|4503.51|4503.51|4503.51|4503.51|4502.14|4502.14|0
1634631170000|2021-10-19 08:12:50|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1634631180000|2021-10-19 08:13:00|4503.51|4503.51|4503.64|4503.64|4503.64|4503.64|4503.38|4503.38|0
1634631220000|2021-10-19 08:13:40|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1634631240000|2021-10-19 08:14:00|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|0
1634631260000|2021-10-19 08:14:20|4501.89|4501.89|4500.78|4500.78|4502.02|4502.02|4500.78|4500.78|0
1634631280000|2021-10-19 08:14:40|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|0
1634631290000|2021-10-19 08:14:50|4500.65|4500.65|4499.41|4499.41|4500.65|4500.65|4499.41|4499.41|0
1634631330000|2021-10-19 08:15:30|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|0
1634631350000|2021-10-19 08:15:50|4503.13|4503.13|4504.37|4504.37|4504.37|4504.37|4503.13|4503.13|0
1634631400000|2021-10-19 08:16:40|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|0
1634631430000|2021-10-19 08:17:10|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|0
1634631440000|2021-10-19 08:17:20|4506.97|4506.97|4507.1|4507.1|4507.1|4507.1|4506.97|4506.97|0
1634631480000|2021-10-19 08:18:00|4508.34|4508.34|4509.58|4509.58|4509.58|4509.58|4508.34|4508.34|0
1634631490000|2021-10-19 08:18:10|4510.82|4510.82|4509.58|4509.58|4510.82|4510.82|4509.58|4509.58|0
1634631500000|2021-10-19 08:18:20|4509.32|4509.32|4509.2|4509.2|4509.32|4509.32|4507.96|4507.96|0
1634631510000|2021-10-19 08:18:30|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|0
1634631520000|2021-10-19 08:18:40|4510.56|4510.56|4510.86|4510.86|4510.86|4510.86|4510.56|4510.56|0
1634631530000|2021-10-19 08:18:50|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|0
1634631540000|2021-10-19 08:19:00|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|0
1634631550000|2021-10-19 08:19:10|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|0
1634631600000|2021-10-19 08:20:00|4510.99|4510.99|4510.86|4510.86|4510.99|4510.99|4510.86|4510.86|0
1634631610000|2021-10-19 08:20:10|4509.62|4509.62|4509.45|4509.45|4509.62|4509.62|4509.45|4509.45|0
1634631640000|2021-10-19 08:20:40|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|0
1634631650000|2021-10-19 08:20:50|4508.34|4508.34|4508.34|4508.34|4508.6|4508.6|4508.34|4508.34|0
1634631700000|2021-10-19 08:21:40|4508.98|4508.98|4509.1|4509.1|4509.1|4509.1|4508.98|4508.98|0
1634631710000|2021-10-19 08:21:50|4509.23|4509.23|4509.23|4509.23|4509.23|4509.23|4509.23|4509.23|0
1634631720000|2021-10-19 08:22:00|4506.75|4506.75|4507.01|4507.01|4507.01|4507.01|4506.75|4506.75|0
1634631750000|2021-10-19 08:22:30|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|0
1634631770000|2021-10-19 08:22:50|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1634631780000|2021-10-19 08:23:00|4506.75|4506.75|4506.75|4506.75|4506.75|4506.75|4506.75|4506.75|0
1634631790000|2021-10-19 08:23:10|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|0
1634631810000|2021-10-19 08:23:30|4507.01|4507.01|4507.13|4507.13|4507.13|4507.13|4507.01|4507.01|0
1634631820000|2021-10-19 08:23:40|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|0
1634631850000|2021-10-19 08:24:10|4507.09|4507.09|4507.34|4507.34|4507.34|4507.34|4507.09|4507.09|0
1634631870000|2021-10-19 08:24:30|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|0
1634631890000|2021-10-19 08:24:50|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1634631900000|2021-10-19 08:25:00|4505.72|4505.72|4505.98|4505.98|4505.98|4505.98|4505.6|4505.6|0
1634631910000|2021-10-19 08:25:10|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|0
1634631930000|2021-10-19 08:25:30|4506.23|4506.23|4503.75|4503.75|4506.23|4506.23|4503.75|4503.75|0
1634631960000|2021-10-19 08:26:00|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|4503.75|4503.75|0
1634631970000|2021-10-19 08:26:10|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|0
1634631980000|2021-10-19 08:26:20|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1634632020000|2021-10-19 08:27:00|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1634632030000|2021-10-19 08:27:10|4500.89|4500.89|4500.77|4500.77|4500.89|4500.89|4500.77|4500.77|0
1634632050000|2021-10-19 08:27:30|4500.51|4500.51|4500|4500|4500.51|4500.51|4500|4500|0
1634632070000|2021-10-19 08:27:50|4498.77|4498.77|4499.15|4499.15|4499.15|4499.15|4498.77|4498.77|0
1634632090000|2021-10-19 08:28:10|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|0
1634632120000|2021-10-19 08:28:40|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|0
1634632130000|2021-10-19 08:28:50|4495.3|4495.3|4495.05|4495.05|4495.3|4495.3|4495.05|4495.05|0
1634632140000|2021-10-19 08:29:00|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|0
1634632170000|2021-10-19 08:29:30|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1634632190000|2021-10-19 08:29:50|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|0
1634632200000|2021-10-19 08:30:00|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|0
1634632220000|2021-10-19 08:30:20|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|0
1634632250000|2021-10-19 08:30:50|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|0
1634632260000|2021-10-19 08:31:00|4494.29|4494.29|4493.95|4493.95|4494.29|4494.29|4493.95|4493.95|0
1634632290000|2021-10-19 08:31:30|4494.2|4494.2|4494.45|4494.45|4494.45|4494.45|4494.2|4494.2|0
1634632300000|2021-10-19 08:31:40|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|0
1634632310000|2021-10-19 08:31:50|4494.71|4494.71|4494.96|4494.96|4494.96|4494.96|4494.71|4494.71|0
1634632320000|2021-10-19 08:32:00|4495.09|4495.09|4493.85|4493.85|4495.09|4495.09|4493.85|4493.85|0
1634632340000|2021-10-19 08:32:20|4495.09|4495.09|4495.09|4495.09|4495.09|4495.09|4495.09|4495.09|0
1634632350000|2021-10-19 08:32:30|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|0
1634632360000|2021-10-19 08:32:40|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.2|4494.2|0
1634632400000|2021-10-19 08:33:20|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|0
1634632410000|2021-10-19 08:33:30|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|0
1634632440000|2021-10-19 08:34:00|4495.57|4495.57|4494.33|4494.33|4495.57|4495.57|4494.33|4494.33|0
1634632500000|2021-10-19 08:35:00|4493.95|4493.95|4493.95|4493.95|4493.95|4493.95|4493.95|4493.95|0
1634632520000|2021-10-19 08:35:20|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|0
1634632530000|2021-10-19 08:35:30|4494.93|4494.93|4495.06|4495.06|4495.06|4495.06|4494.93|4494.93|0
1634632540000|2021-10-19 08:35:40|4493.82|4493.82|4492.58|4492.58|4493.82|4493.82|4492.58|4492.58|0
1634632560000|2021-10-19 08:36:00|4492.71|4492.71|4492.71|4492.71|4492.71|4492.71|4492.71|4492.71|0
1634632600000|2021-10-19 08:36:40|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|4492.96|0
1634632610000|2021-10-19 08:36:50|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|4491.72|0
1634632630000|2021-10-19 08:37:10|4491.59|4491.59|4490.36|4490.36|4491.59|4491.59|4490.36|4490.36|0
1634632650000|2021-10-19 08:37:30|4490.1|4490.1|4487.62|4487.62|4491.34|4491.34|4487.62|4487.62|0
1634632660000|2021-10-19 08:37:40|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|0
1634632670000|2021-10-19 08:37:50|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1634632680000|2021-10-19 08:38:00|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|0
1634632690000|2021-10-19 08:38:10|4488|4488|4488.26|4488.26|4488.26|4488.26|4488|4488|0
1634632700000|2021-10-19 08:38:20|4488|4488|4488|4488|4488|4488|4488|4488|0
1634632710000|2021-10-19 08:38:30|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|0
1634632800000|2021-10-19 08:40:00|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|0
1634632810000|2021-10-19 08:40:10|4485.91|4485.91|4486.29|4486.29|4486.29|4486.29|4485.91|4485.91|0
1634632820000|2021-10-19 08:40:20|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1634632840000|2021-10-19 08:40:40|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1634632860000|2021-10-19 08:41:00|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|0
1634632870000|2021-10-19 08:41:10|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|0
1634632880000|2021-10-19 08:41:20|4485.3|4485.3|4485.18|4485.18|4485.3|4485.3|4485.18|4485.18|0
1634632910000|2021-10-19 08:41:50|4485.56|4485.56|4485.43|4485.43|4485.56|4485.56|4485.43|4485.43|0
1634632920000|2021-10-19 08:42:00|4487.91|4487.91|4488.54|4488.54|4488.54|4488.54|4487.91|4487.91|0
1634632930000|2021-10-19 08:42:10|4488.29|4488.29|4488.54|4488.54|4488.54|4488.54|4487.3|4487.3|0
1634632940000|2021-10-19 08:42:20|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1634632950000|2021-10-19 08:42:30|4489.66|4489.66|4489.91|4489.91|4489.91|4489.91|4489.66|4489.66|0
1634632960000|2021-10-19 08:42:40|4488.67|4488.67|4488.67|4488.67|4488.67|4488.67|4488.67|4488.67|0
1634632970000|2021-10-19 08:42:50|4487.43|4487.43|4486.19|4486.19|4487.43|4487.43|4486.19|4486.19|0
1634632980000|2021-10-19 08:43:00|4485.81|4485.81|4484.92|4484.92|4485.81|4485.81|4484.92|4484.92|0
1634632990000|2021-10-19 08:43:10|4485.43|4485.43|4485.3|4485.3|4485.43|4485.43|4485.3|4485.3|0
1634633020000|2021-10-19 08:43:40|4486.54|4486.54|4488.16|4488.16|4488.16|4488.16|4486.54|4486.54|0
1634633030000|2021-10-19 08:43:50|4487.99|4487.99|4488.12|4488.12|4488.12|4488.12|4487.99|4487.99|0
1634633050000|2021-10-19 08:44:10|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|4486.62|4486.62|0
1634633080000|2021-10-19 08:44:40|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|0
1634633110000|2021-10-19 08:45:10|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|0
1634633130000|2021-10-19 08:45:30|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1634633140000|2021-10-19 08:45:40|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|0
1634633210000|2021-10-19 08:46:50|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|0
1634633220000|2021-10-19 08:47:00|4485.13|4485.13|4484.37|4484.37|4485.13|4485.13|4484.37|4484.37|0
1634633230000|2021-10-19 08:47:10|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|0
1634633240000|2021-10-19 08:47:20|4485.09|4485.09|4485.35|4485.35|4485.35|4485.35|4485.09|4485.09|0
1634633250000|2021-10-19 08:47:30|4485.47|4485.47|4485.35|4485.35|4485.47|4485.47|4485.35|4485.35|0
1634633270000|2021-10-19 08:47:50|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|0
1634633290000|2021-10-19 08:48:10|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1634633300000|2021-10-19 08:48:20|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|0
1634633330000|2021-10-19 08:48:50|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1634633390000|2021-10-19 08:49:50|4484.36|4484.36|4480.52|4480.52|4484.36|4484.36|4480.52|4480.52|0
1634633420000|2021-10-19 08:50:20|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|0
1634633450000|2021-10-19 08:50:50|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|0
1634633460000|2021-10-19 08:51:00|4478.77|4478.77|4476.29|4476.29|4478.77|4478.77|4476.29|4476.29|0
1634633480000|2021-10-19 08:51:20|4476.55|4476.55|4478.17|4478.17|4478.17|4478.17|4476.55|4476.55|0
1634633490000|2021-10-19 08:51:30|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|0
1634633510000|2021-10-19 08:51:50|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1634633540000|2021-10-19 08:52:20|4474.45|4474.45|4473.21|4473.21|4474.45|4474.45|4473.21|4473.21|0
1634633590000|2021-10-19 08:53:10|4473.55|4473.55|4473.38|4473.38|4473.55|4473.55|4473.38|4473.38|0
1634633610000|2021-10-19 08:53:30|4473|4473|4471.76|4471.76|4473|4473|4471.76|4471.76|0
1634633700000|2021-10-19 08:55:00|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|0
1634633720000|2021-10-19 08:55:20|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1634633760000|2021-10-19 08:56:00|4471.76|4471.76|4471.76|4471.76|4471.76|4471.76|4471.76|4471.76|0
1634633770000|2021-10-19 08:56:10|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|0
1634633780000|2021-10-19 08:56:20|4472.87|4472.87|4473|4473|4473.13|4473.13|4472.87|4472.87|0
1634633790000|2021-10-19 08:56:30|4473.25|4473.25|4473.34|4473.34|4473.51|4473.51|4473.25|4473.25|0
1634633810000|2021-10-19 08:56:50|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|0
1634633820000|2021-10-19 08:57:00|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1634633830000|2021-10-19 08:57:10|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|0
1634633870000|2021-10-19 08:57:50|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|0
1634633890000|2021-10-19 08:58:10|4477.56|4477.56|4477.81|4477.81|4477.81|4477.81|4477.56|4477.56|0
1634633930000|2021-10-19 08:58:50|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|0
1634633940000|2021-10-19 08:59:00|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|0
1634634010000|2021-10-19 09:00:10|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|0
1634634060000|2021-10-19 09:01:00|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|0
1634634070000|2021-10-19 09:01:10|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|0
1634634080000|2021-10-19 09:01:20|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|0
1634634100000|2021-10-19 09:01:40|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1634634120000|2021-10-19 09:02:00|4476.45|4476.45|4475.69|4475.69|4476.45|4476.45|4475.69|4475.69|0
1634634130000|2021-10-19 09:02:10|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1634634140000|2021-10-19 09:02:20|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1634634190000|2021-10-19 09:03:10|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|0
1634634200000|2021-10-19 09:03:20|4477.05|4477.05|4477.18|4477.18|4477.18|4477.18|4477.05|4477.05|0
1634634250000|2021-10-19 09:04:10|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|0
1634634260000|2021-10-19 09:04:20|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|0
1634634290000|2021-10-19 09:04:50|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|0
1634634310000|2021-10-19 09:05:10|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|0
1634634320000|2021-10-19 09:05:20|4480.52|4480.52|4480.64|4480.64|4480.64|4480.64|4480.52|4480.52|0
1634634360000|2021-10-19 09:06:00|4480.77|4480.77|4480.77|4480.77|4480.9|4480.9|4480.77|4480.77|0
1634634410000|2021-10-19 09:06:50|4481.02|4481.02|4477.69|4477.69|4481.02|4481.02|4477.31|4477.31|0
1634634420000|2021-10-19 09:07:00|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|0
1634634430000|2021-10-19 09:07:10|4479.18|4479.18|4480.8|4480.8|4480.8|4480.8|4479.05|4479.05|0
1634634450000|2021-10-19 09:07:30|4483.28|4483.28|4483.28|4483.28|4483.28|4483.28|4483.28|4483.28|0
1634634460000|2021-10-19 09:07:40|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|0
1634634470000|2021-10-19 09:07:50|4484.26|4484.26|4485.5|4485.5|4485.5|4485.5|4484.26|4484.26|0
1634634480000|2021-10-19 09:08:00|4485.25|4485.25|4485|4485|4485.25|4485.25|4485|4485|0
1634634500000|2021-10-19 09:08:20|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1634634520000|2021-10-19 09:08:40|4483.38|4483.38|4483.12|4483.12|4483.38|4483.38|4483.12|4483.12|0
1634634540000|2021-10-19 09:09:00|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1634634570000|2021-10-19 09:09:30|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|0
1634634610000|2021-10-19 09:10:10|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|0
1634634620000|2021-10-19 09:10:20|4482.87|4482.87|4482.74|4482.74|4482.87|4482.87|4482.74|4482.74|0
1634634630000|2021-10-19 09:10:30|4482.87|4482.87|4479.15|4479.15|4482.87|4482.87|4479.15|4479.15|0
1634634690000|2021-10-19 09:11:30|4479.02|4479.02|4479.28|4479.28|4479.28|4479.28|4479.02|4479.02|0
1634634750000|2021-10-19 09:12:30|4479.4|4479.4|4481.76|4481.76|4481.76|4481.76|4479.28|4479.28|0
1634634760000|2021-10-19 09:12:40|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|0
1634634820000|2021-10-19 09:13:40|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|0
1634634830000|2021-10-19 09:13:50|4485.47|4485.47|4485.47|4485.47|4485.47|4485.47|4485.47|4485.47|0
1634634890000|2021-10-19 09:14:50|4484.23|4484.23|4484.49|4484.49|4484.49|4484.49|4484.23|4484.23|0
1634634960000|2021-10-19 09:16:00|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1634634970000|2021-10-19 09:16:10|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|0
1634635040000|2021-10-19 09:17:20|4486.97|4486.97|4487.09|4487.09|4487.09|4487.09|4486.97|4486.97|0
1634635070000|2021-10-19 09:17:50|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|0
1634635110000|2021-10-19 09:18:30|4489.57|4489.57|4489.57|4489.57|4489.57|4489.57|4489.57|4489.57|0
1634635130000|2021-10-19 09:18:50|4489.7|4489.7|4489.44|4489.44|4489.7|4489.7|4489.44|4489.44|0
1634635180000|2021-10-19 09:19:40|4489.83|4489.83|4489.57|4489.57|4489.83|4489.83|4489.44|4489.44|0
1634635200000|2021-10-19 09:20:00|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|0
1634635210000|2021-10-19 09:20:10|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|0
1634635250000|2021-10-19 09:20:50|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|0
1634635260000|2021-10-19 09:21:00|4490.51|4490.51|4490.51|4490.51|4490.51|4490.51|4490.51|4490.51|0
1634635360000|2021-10-19 09:22:40|4490.34|4490.34|4490.34|4490.34|4490.34|4490.34|4490.34|4490.34|0
1634635390000|2021-10-19 09:23:10|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|0
1634635420000|2021-10-19 09:23:40|4490.34|4490.34|4490.34|4490.34|4490.34|4490.34|4490.34|4490.34|0
1634635430000|2021-10-19 09:23:50|4490.21|4490.21|4490.47|4490.47|4490.47|4490.47|4490.21|4490.21|0
1634635480000|2021-10-19 09:24:40|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|0
1634635510000|2021-10-19 09:25:10|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|0
1634635570000|2021-10-19 09:26:10|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|0
1634635640000|2021-10-19 09:27:20|4492.31|4492.31|4492.57|4492.57|4492.57|4492.57|4492.31|4492.31|0
1634635670000|2021-10-19 09:27:50|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1634635700000|2021-10-19 09:28:20|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|0
1634635780000|2021-10-19 09:29:40|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|0
1634635820000|2021-10-19 09:30:20|4493.93|4493.93|4494.06|4494.06|4494.06|4494.06|4493.93|4493.93|0
1634635830000|2021-10-19 09:30:30|4494.19|4494.19|4494.31|4494.31|4494.31|4494.31|4494.19|4494.19|0
1634635840000|2021-10-19 09:30:40|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|0
1634635850000|2021-10-19 09:30:50|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|0
1634635860000|2021-10-19 09:31:00|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|0
1634635930000|2021-10-19 09:32:10|4495.55|4495.55|4500.51|4500.51|4500.51|4500.51|4495.55|4495.55|0
1634635950000|2021-10-19 09:32:30|4502.99|4502.99|4502.99|4502.99|4502.99|4502.99|4502.99|4502.99|0
1634635960000|2021-10-19 09:32:40|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1634635980000|2021-10-19 09:33:00|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|0
1634635990000|2021-10-19 09:33:10|4500.38|4500.38|4500.25|4500.25|4500.38|4500.38|4500.25|4500.25|0
1634636030000|2021-10-19 09:33:50|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|0
1634636050000|2021-10-19 09:34:10|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|0
1634636090000|2021-10-19 09:34:50|4499.06|4499.06|4498.93|4498.93|4499.06|4499.06|4498.93|4498.93|0
1634636130000|2021-10-19 09:35:30|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1634636140000|2021-10-19 09:35:40|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1634636160000|2021-10-19 09:36:00|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1634636170000|2021-10-19 09:36:10|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|0
1634636200000|2021-10-19 09:36:40|4493.25|4493.25|4492.01|4492.01|4493.25|4493.25|4492.01|4492.01|0
1634636210000|2021-10-19 09:36:50|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|0
1634636230000|2021-10-19 09:37:10|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|0
1634636240000|2021-10-19 09:37:20|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|0
1634636280000|2021-10-19 09:38:00|4490.39|4490.39|4490.89|4490.89|4490.89|4490.89|4490.39|4490.39|0
1634636290000|2021-10-19 09:38:10|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|0
1634636300000|2021-10-19 09:38:20|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|0
1634636380000|2021-10-19 09:39:40|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|0
1634636430000|2021-10-19 09:40:30|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1634636460000|2021-10-19 09:41:00|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|0
1634636480000|2021-10-19 09:41:20|4489.53|4489.53|4489.53|4489.53|4489.53|4489.53|4489.53|4489.53|0
1634636500000|2021-10-19 09:41:40|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|0
1634636510000|2021-10-19 09:41:50|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|0
1634636520000|2021-10-19 09:42:00|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|0
1634636530000|2021-10-19 09:42:10|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.77|4490.77|0
1634636540000|2021-10-19 09:42:20|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|0
1634636560000|2021-10-19 09:42:40|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1634636610000|2021-10-19 09:43:30|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1634636620000|2021-10-19 09:43:40|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|0
1634636640000|2021-10-19 09:44:00|4491.88|4491.88|4491.63|4491.63|4491.88|4491.88|4491.63|4491.63|0
1634636750000|2021-10-19 09:45:50|4492.86|4492.86|4492.86|4492.86|4492.86|4492.86|4492.86|4492.86|0
1634636910000|2021-10-19 09:48:30|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|0
1634636940000|2021-10-19 09:49:00|4494.1|4494.1|4491.37|4491.37|4494.1|4494.1|4491.37|4491.37|0
1634636950000|2021-10-19 09:49:10|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|4490.13|0
1634637030000|2021-10-19 09:50:30|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|0
1634637050000|2021-10-19 09:50:50|4492.48|4492.48|4491.24|4491.24|4492.48|4492.48|4491.24|4491.24|0
1634637080000|2021-10-19 09:51:20|4490.01|4490.01|4489.88|4489.88|4490.01|4490.01|4489.88|4489.88|0
1634637140000|2021-10-19 09:52:20|4488.64|4488.64|4489.88|4489.88|4489.88|4489.88|4488.64|4488.64|0
1634637160000|2021-10-19 09:52:40|4490.26|4490.26|4490.77|4490.77|4490.77|4490.77|4490.26|4490.26|0
1634637180000|2021-10-19 09:53:00|4490.64|4490.64|4486.8|4486.8|4490.64|4490.64|4486.8|4486.8|0
1634637200000|2021-10-19 09:53:20|4486.97|4486.97|4489.27|4489.27|4489.27|4489.27|4486.8|4486.8|0
1634637220000|2021-10-19 09:53:40|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|0
1634637230000|2021-10-19 09:53:50|4490.51|4490.51|4490.26|4490.26|4490.51|4490.51|4490.26|4490.26|0
1634637310000|2021-10-19 09:55:10|4490.13|4490.13|4489.79|4489.79|4490.13|4490.13|4489.79|4489.79|0
1634637320000|2021-10-19 09:55:20|4488.55|4488.55|4489.79|4489.79|4489.79|4489.79|4488.55|4488.55|0
1634637360000|2021-10-19 09:56:00|4488.55|4488.55|4487.31|4487.31|4488.55|4488.55|4487.31|4487.31|0
1634637390000|2021-10-19 09:56:30|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1634637410000|2021-10-19 09:56:50|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1634637430000|2021-10-19 09:57:10|4487.19|4487.19|4487.06|4487.06|4487.19|4487.19|4487.06|4487.06|0
1634637460000|2021-10-19 09:57:40|4487.44|4487.44|4487.69|4487.69|4487.69|4487.69|4487.44|4487.44|0
1634637470000|2021-10-19 09:57:50|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1634637480000|2021-10-19 09:58:00|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|0
1634637520000|2021-10-19 09:58:40|4488.68|4488.68|4488.68|4488.68|4488.68|4488.68|4488.68|4488.68|0
1634637530000|2021-10-19 09:58:50|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|0
1634637570000|2021-10-19 09:59:30|4488.43|4488.43|4488.81|4488.81|4488.81|4488.81|4488.43|4488.43|0
1634637580000|2021-10-19 09:59:40|4488.93|4488.93|4488.81|4488.81|4488.93|4488.93|4488.81|4488.81|0
1634637600000|2021-10-19 10:00:00|4491.29|4491.29|4493.76|4493.76|4493.76|4493.76|4491.29|4491.29|0
1634637650000|2021-10-19 10:00:50|4491.29|4491.29|4490.05|4490.05|4491.29|4491.29|4490.05|4490.05|0
1634637700000|2021-10-19 10:01:40|4489.92|4489.92|4488.55|4488.55|4489.92|4489.92|4488.55|4488.55|0
1634637810000|2021-10-19 10:03:30|4489.79|4489.79|4491.03|4491.03|4491.03|4491.03|4489.79|4489.79|0
1634637830000|2021-10-19 10:03:50|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1634637840000|2021-10-19 10:04:00|4488.55|4488.55|4488.81|4488.81|4488.81|4488.81|4488.55|4488.55|0
1634637850000|2021-10-19 10:04:10|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1634637870000|2021-10-19 10:04:30|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|0
1634637880000|2021-10-19 10:04:40|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1634637900000|2021-10-19 10:05:00|4486.33|4486.33|4485.82|4485.82|4486.33|4486.33|4485.82|4485.82|0
1634637920000|2021-10-19 10:05:20|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1634637930000|2021-10-19 10:05:30|4486.2|4486.2|4486.33|4486.33|4486.33|4486.33|4486.2|4486.2|0
1634637940000|2021-10-19 10:05:40|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|0
1634637960000|2021-10-19 10:06:00|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|0
1634637970000|2021-10-19 10:06:10|4486.58|4486.58|4486.71|4486.71|4486.71|4486.71|4486.58|4486.58|0
1634637980000|2021-10-19 10:06:20|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|0
1634637990000|2021-10-19 10:06:30|4487.69|4487.69|4488.93|4488.93|4488.93|4488.93|4487.69|4487.69|0
1634638000000|2021-10-19 10:06:40|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|0
1634638010000|2021-10-19 10:06:50|4489.19|4489.19|4489.32|4489.32|4489.32|4489.32|4489.19|4489.19|0
1634638040000|2021-10-19 10:07:20|4489.44|4489.44|4486.96|4486.96|4489.44|4489.44|4486.96|4486.96|0
1634638050000|2021-10-19 10:07:30|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1634638210000|2021-10-19 10:10:10|4485.47|4485.47|4485.47|4485.47|4485.47|4485.47|4485.47|4485.47|0
1634638220000|2021-10-19 10:10:20|4485.34|4485.34|4486.58|4486.58|4486.58|4486.58|4485.34|4485.34|0
1634638240000|2021-10-19 10:10:40|4487.82|4487.82|4487.82|4487.82|4487.82|4487.82|4487.82|4487.82|0
1634638280000|2021-10-19 10:11:20|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|0
1634638300000|2021-10-19 10:11:40|4488.89|4488.89|4490.13|4490.13|4490.13|4490.13|4488.89|4488.89|0
1634638400000|2021-10-19 10:13:20|4490|4490|4490|4490|4490|4490|4490|4490|0
1634638430000|2021-10-19 10:13:50|4489.87|4489.87|4489.75|4489.75|4489.87|4489.87|4489.75|4489.75|0
1634638450000|2021-10-19 10:14:10|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1634638490000|2021-10-19 10:14:50|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|0
1634638560000|2021-10-19 10:16:00|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1634638580000|2021-10-19 10:16:20|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1634638730000|2021-10-19 10:18:50|4487.52|4487.52|4487.65|4487.65|4487.65|4487.65|4487.52|4487.52|0
1634638790000|2021-10-19 10:19:50|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1634638840000|2021-10-19 10:20:40|4487.14|4487.14|4487.4|4487.4|4487.4|4487.4|4487.14|4487.14|0
1634638860000|2021-10-19 10:21:00|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|0
1634638870000|2021-10-19 10:21:10|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1634638910000|2021-10-19 10:21:50|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1634638940000|2021-10-19 10:22:20|4484.54|4484.54|4484.54|4484.54|4484.66|4484.66|4484.54|4484.54|0
1634638960000|2021-10-19 10:22:40|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1634638990000|2021-10-19 10:23:10|4484.79|4484.79|4484.66|4484.66|4484.79|4484.79|4484.66|4484.66|0
1634639040000|2021-10-19 10:24:00|4483.42|4483.42|4484.66|4484.66|4484.66|4484.66|4482.19|4482.19|0
1634639060000|2021-10-19 10:24:20|4484.79|4484.79|4483.81|4483.81|4484.79|4484.79|4483.55|4483.55|0
1634639100000|2021-10-19 10:25:00|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|0
1634639190000|2021-10-19 10:26:30|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|0
1634639220000|2021-10-19 10:27:00|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1634639260000|2021-10-19 10:27:40|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|0
1634639280000|2021-10-19 10:28:00|4485.04|4485.04|4485.17|4485.17|4485.17|4485.17|4485.04|4485.04|0
1634639320000|2021-10-19 10:28:40|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1634639340000|2021-10-19 10:29:00|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|0
1634639390000|2021-10-19 10:29:50|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1634639440000|2021-10-19 10:30:40|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1634639500000|2021-10-19 10:31:40|4487.4|4487.4|4487.52|4487.52|4487.52|4487.52|4487.4|4487.4|0
1634639510000|2021-10-19 10:31:50|4488.03|4488.03|4488.28|4488.28|4488.28|4488.28|4488.03|4488.03|0
1634639530000|2021-10-19 10:32:10|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1634639540000|2021-10-19 10:32:20|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|0
1634639550000|2021-10-19 10:32:30|4488.41|4488.41|4488.41|4488.41|4488.67|4488.67|4488.41|4488.41|0
1634639560000|2021-10-19 10:32:40|4488.28|4488.28|4488.03|4488.03|4488.28|4488.28|4488.03|4488.03|0
1634639580000|2021-10-19 10:33:00|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|0
1634639620000|2021-10-19 10:33:40|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1634639740000|2021-10-19 10:35:40|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|0
1634639780000|2021-10-19 10:36:20|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1634639790000|2021-10-19 10:36:30|4485.17|4485.17|4483.93|4483.93|4485.17|4485.17|4483.93|4483.93|0
1634639800000|2021-10-19 10:36:40|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|0
1634639880000|2021-10-19 10:38:00|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|0
1634639900000|2021-10-19 10:38:20|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|0
1634639910000|2021-10-19 10:38:30|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1634639920000|2021-10-19 10:38:40|4479.36|4479.36|4480.6|4480.6|4480.6|4480.6|4479.36|4479.36|0
1634639930000|2021-10-19 10:38:50|4480.21|4480.21|4480.34|4480.34|4480.34|4480.34|4480.21|4480.21|0
1634639960000|2021-10-19 10:39:20|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|0
1634639970000|2021-10-19 10:39:30|4480.34|4480.34|4480.34|4480.34|4480.34|4480.34|4480.34|4480.34|0
1634640000000|2021-10-19 10:40:00|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|0
1634640060000|2021-10-19 10:41:00|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|0
1634640110000|2021-10-19 10:41:50|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|0
1634640130000|2021-10-19 10:42:10|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|0
1634640140000|2021-10-19 10:42:20|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|0
1634640150000|2021-10-19 10:42:30|4477.74|4477.74|4477.99|4477.99|4477.99|4477.99|4477.74|4477.74|0
1634640160000|2021-10-19 10:42:40|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|0
1634640220000|2021-10-19 10:43:40|4477.74|4477.74|4477.74|4477.74|4477.74|4477.74|4477.74|4477.74|0
1634640250000|2021-10-19 10:44:10|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|0
1634640310000|2021-10-19 10:45:10|4478.72|4478.72|4478.72|4478.72|4478.72|4478.72|4478.55|4478.55|0
1634640340000|2021-10-19 10:45:40|4479.96|4479.96|4479.96|4479.96|4479.96|4479.96|4479.96|4479.96|0
1634640360000|2021-10-19 10:46:00|4479.83|4479.83|4479.45|4479.45|4479.83|4479.83|4479.45|4479.45|0
1634640380000|2021-10-19 10:46:20|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1634640400000|2021-10-19 10:46:40|4479.33|4479.33|4479.58|4479.58|4479.58|4479.58|4479.33|4479.33|0
1634640410000|2021-10-19 10:46:50|4479.45|4479.45|4479.58|4479.58|4479.58|4479.58|4479.45|4479.45|0
1634640440000|2021-10-19 10:47:20|4479.41|4479.41|4479.41|4479.41|4479.41|4479.41|4479.41|4479.41|0
1634640460000|2021-10-19 10:47:40|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|0
1634640510000|2021-10-19 10:48:30|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|0
1634640540000|2021-10-19 10:49:00|4480.9|4480.9|4482.14|4482.14|4482.14|4482.14|4480.9|4480.9|0
1634640550000|2021-10-19 10:49:10|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|0
1634640600000|2021-10-19 10:50:00|4482.14|4482.14|4482.27|4482.27|4482.27|4482.27|4482.02|4482.02|0
1634640610000|2021-10-19 10:50:10|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|0
1634640690000|2021-10-19 10:51:30|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1634640700000|2021-10-19 10:51:40|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|0
1634640710000|2021-10-19 10:51:50|4481.28|4481.28|4481.28|4481.28|4481.28|4481.28|4481.28|4481.28|0
1634640820000|2021-10-19 10:53:40|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|0
1634640890000|2021-10-19 10:54:50|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1634640900000|2021-10-19 10:55:00|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|0
1634640930000|2021-10-19 10:55:30|4484.75|4484.75|4484.62|4484.62|4484.75|4484.75|4484.62|4484.62|0
1634640940000|2021-10-19 10:55:40|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1634641160000|2021-10-19 10:59:20|4484.49|4484.49|4484.62|4484.62|4484.62|4484.62|4484.49|4484.49|0
1634641200000|2021-10-19 11:00:00|4483.38|4483.38|4482.14|4482.14|4483.38|4483.38|4482.14|4482.14|0
1634641260000|2021-10-19 11:01:00|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|0
1634641320000|2021-10-19 11:02:00|4483.25|4483.25|4484.49|4484.49|4484.49|4484.49|4483.25|4483.25|0
1634641370000|2021-10-19 11:02:50|4484.37|4484.37|4484.24|4484.24|4484.37|4484.37|4484.24|4484.24|0
1634641430000|2021-10-19 11:03:50|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|0
1634641440000|2021-10-19 11:04:00|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|0
1634641460000|2021-10-19 11:04:20|4484.49|4484.49|4483.51|4483.51|4484.75|4484.75|4483.51|4483.51|0
1634641490000|2021-10-19 11:04:50|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1634641500000|2021-10-19 11:05:00|4482.4|4482.4|4483.64|4483.64|4483.64|4483.64|4482.4|4482.4|0
1634641510000|2021-10-19 11:05:10|4484.14|4484.14|4483.89|4483.89|4484.14|4484.14|4483.89|4483.89|0
1634641650000|2021-10-19 11:07:30|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|0
1634641660000|2021-10-19 11:07:40|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1634641700000|2021-10-19 11:08:20|4483.93|4483.93|4485.17|4485.17|4485.17|4485.17|4483.93|4483.93|0
1634641750000|2021-10-19 11:09:10|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1634641800000|2021-10-19 11:10:00|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|4486.28|0
1634641830000|2021-10-19 11:10:30|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|0
1634641850000|2021-10-19 11:10:50|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1634641880000|2021-10-19 11:11:20|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|4488.51|0
1634641940000|2021-10-19 11:12:20|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|4487.27|0
1634641950000|2021-10-19 11:12:30|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1634641960000|2021-10-19 11:12:40|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1634642010000|2021-10-19 11:13:30|4486.03|4486.03|4487.27|4487.27|4487.27|4487.27|4486.03|4486.03|0
1634642140000|2021-10-19 11:15:40|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|0
1634642160000|2021-10-19 11:16:00|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1634642190000|2021-10-19 11:16:30|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1634642200000|2021-10-19 11:16:40|4487.27|4487.27|4486.03|4486.03|4487.27|4487.27|4486.03|4486.03|0
1634642250000|2021-10-19 11:17:30|4485.9|4485.9|4485.78|4485.78|4485.9|4485.9|4485.78|4485.78|0
1634642290000|2021-10-19 11:18:10|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1634642430000|2021-10-19 11:20:30|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|0
1634642440000|2021-10-19 11:20:40|4487.01|4487.01|4487.14|4487.14|4487.14|4487.14|4487.01|4487.01|0
1634642450000|2021-10-19 11:20:50|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1634642460000|2021-10-19 11:21:00|4486.89|4486.89|4485.65|4485.65|4486.89|4486.89|4485.65|4485.65|0
1634642470000|2021-10-19 11:21:10|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1634642550000|2021-10-19 11:22:30|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|0
1634642640000|2021-10-19 11:24:00|4486.76|4486.76|4486.76|4486.76|4486.76|4486.76|4486.76|4486.76|0
1634642650000|2021-10-19 11:24:10|4487.14|4487.14|4487.27|4487.27|4487.27|4487.27|4487.14|4487.14|0
1634642660000|2021-10-19 11:24:20|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1634642690000|2021-10-19 11:24:50|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1634642700000|2021-10-19 11:25:00|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1634642790000|2021-10-19 11:26:30|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1634643010000|2021-10-19 11:30:10|4486.16|4486.16|4484.79|4484.79|4486.16|4486.16|4484.79|4484.79|0
1634643040000|2021-10-19 11:30:40|4483.55|4483.55|4483.42|4483.42|4483.55|4483.55|4483.42|4483.42|0
1634643120000|2021-10-19 11:32:00|4483.17|4483.17|4483.3|4483.3|4483.3|4483.3|4483.17|4483.17|0
1634643150000|2021-10-19 11:32:30|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1634643160000|2021-10-19 11:32:40|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1634643170000|2021-10-19 11:32:50|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1634643220000|2021-10-19 11:33:40|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|0
1634643230000|2021-10-19 11:33:50|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1634643240000|2021-10-19 11:34:00|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1634643250000|2021-10-19 11:34:10|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1634643270000|2021-10-19 11:34:30|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|0
1634643280000|2021-10-19 11:34:40|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|0
1634643330000|2021-10-19 11:35:30|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1634643370000|2021-10-19 11:36:10|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1634643470000|2021-10-19 11:37:50|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1634643560000|2021-10-19 11:39:20|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1634643620000|2021-10-19 11:40:20|4483.42|4483.42|4483.55|4483.55|4483.55|4483.55|4483.42|4483.42|0
1634643630000|2021-10-19 11:40:30|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|0
1634643650000|2021-10-19 11:40:50|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|0
1634643740000|2021-10-19 11:42:20|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1634643750000|2021-10-19 11:42:30|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|0
1634643780000|2021-10-19 11:43:00|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|0
1634643840000|2021-10-19 11:44:00|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|4482.44|0
1634643900000|2021-10-19 11:45:00|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|0
1634643930000|2021-10-19 11:45:30|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1634643970000|2021-10-19 11:46:10|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1634644000000|2021-10-19 11:46:40|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|0
1634644010000|2021-10-19 11:46:50|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1634644020000|2021-10-19 11:47:00|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|0
1634644060000|2021-10-19 11:47:40|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1634644080000|2021-10-19 11:48:00|4482.79|4482.79|4483.04|4483.04|4483.04|4483.04|4482.79|4482.79|0
1634644090000|2021-10-19 11:48:10|4481.8|4481.8|4482.06|4482.06|4482.06|4482.06|4481.8|4481.8|0
1634644150000|2021-10-19 11:49:10|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1634644160000|2021-10-19 11:49:20|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|0
1634644260000|2021-10-19 11:51:00|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|0
1634644330000|2021-10-19 11:52:10|4479.32|4479.32|4479.45|4479.45|4479.45|4479.45|4479.32|4479.32|0
1634644340000|2021-10-19 11:52:20|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|0
1634644350000|2021-10-19 11:52:30|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1634644360000|2021-10-19 11:52:40|4479.07|4479.07|4478.94|4478.94|4479.07|4479.07|4478.94|4478.94|0
1634644390000|2021-10-19 11:53:10|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|0
1634644450000|2021-10-19 11:54:10|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1634644490000|2021-10-19 11:54:50|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|0
1634644580000|2021-10-19 11:56:20|4480.31|4480.31|4479.93|4479.93|4480.31|4480.31|4479.93|4479.93|0
1634644600000|2021-10-19 11:56:40|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|0
1634644610000|2021-10-19 11:56:50|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1634644620000|2021-10-19 11:57:00|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|0
1634644630000|2021-10-19 11:57:10|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1634644650000|2021-10-19 11:57:30|4482.79|4482.79|4483.17|4483.17|4483.17|4483.17|4482.79|4482.79|0
1634644700000|2021-10-19 11:58:20|4483.04|4483.04|4482.79|4482.79|4483.04|4483.04|4482.79|4482.79|0
1634644740000|2021-10-19 11:59:00|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|0
1634644800000|2021-10-19 12:00:00|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|4482.79|0
1634644830000|2021-10-19 12:00:30|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|0
1634644870000|2021-10-19 12:01:10|4482.96|4482.96|4482.7|4482.7|4482.96|4482.96|4482.7|4482.7|0
1634644900000|2021-10-19 12:01:40|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|0
1634644920000|2021-10-19 12:02:00|4482.58|4482.58|4482.2|4482.2|4482.58|4482.58|4482.2|4482.2|0
1634644950000|2021-10-19 12:02:30|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|0
1634644960000|2021-10-19 12:02:40|4481.81|4481.81|4481.94|4481.94|4481.94|4481.94|4481.81|4481.81|0
1634644970000|2021-10-19 12:02:50|4482.2|4482.2|4482.32|4482.32|4482.32|4482.32|4482.2|4482.2|0
1634644980000|2021-10-19 12:03:00|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|0
1634645020000|2021-10-19 12:03:40|4482.7|4482.7|4482.7|4482.7|4482.83|4482.83|4482.7|4482.7|0
1634645040000|2021-10-19 12:04:00|4482.45|4482.45|4482.32|4482.32|4482.58|4482.58|4482.32|4482.32|0
1634645070000|2021-10-19 12:04:30|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|0
1634645100000|2021-10-19 12:05:00|4482.45|4482.45|4482.58|4482.58|4482.58|4482.58|4482.45|4482.45|0
1634645110000|2021-10-19 12:05:10|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|0
1634645120000|2021-10-19 12:05:20|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|0
1634645170000|2021-10-19 12:06:10|4483.82|4483.82|4484.07|4484.07|4484.07|4484.07|4483.82|4483.82|0
1634645180000|2021-10-19 12:06:20|4484.2|4484.2|4484.32|4484.32|4484.32|4484.32|4484.2|4484.2|0
1634645230000|2021-10-19 12:07:10|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1634645240000|2021-10-19 12:07:20|4484.37|4484.37|4484.24|4484.24|4484.37|4484.37|4484.24|4484.24|0
1634645300000|2021-10-19 12:08:20|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1634645330000|2021-10-19 12:08:50|4482.88|4482.88|4481.64|4481.64|4482.88|4482.88|4481.64|4481.64|0
1634645340000|2021-10-19 12:09:00|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|0
1634645380000|2021-10-19 12:09:40|4483|4483|4483|4483|4483|4483|4483|4483|0
1634645390000|2021-10-19 12:09:50|4483.13|4483.13|4483|4483|4483.13|4483.13|4483|4483|0
1634645490000|2021-10-19 12:11:30|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1634645550000|2021-10-19 12:12:30|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1634645560000|2021-10-19 12:12:40|4486.59|4486.59|4486.59|4486.59|4486.59|4486.59|4486.59|4486.59|0
1634645590000|2021-10-19 12:13:10|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|0
1634645620000|2021-10-19 12:13:40|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1634645710000|2021-10-19 12:15:10|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1634645730000|2021-10-19 12:15:30|4485.35|4485.35|4484.24|4484.24|4485.48|4485.48|4484.24|4484.24|0
1634645740000|2021-10-19 12:15:40|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|0
1634645760000|2021-10-19 12:16:00|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|0
1634645790000|2021-10-19 12:16:30|4484.07|4484.07|4484.32|4484.32|4484.32|4484.32|4484.07|4484.07|0
1634645800000|2021-10-19 12:16:40|4484.45|4484.45|4484.7|4484.7|4484.7|4484.7|4484.45|4484.45|0
1634645830000|2021-10-19 12:17:10|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1634645890000|2021-10-19 12:18:10|4484.45|4484.45|4484.32|4484.32|4484.45|4484.45|4484.32|4484.32|0
1634645970000|2021-10-19 12:19:30|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1634646000000|2021-10-19 12:20:00|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|0
1634646020000|2021-10-19 12:20:20|4483.34|4483.34|4483.47|4483.47|4483.47|4483.47|4483.34|4483.34|0
1634646040000|2021-10-19 12:20:40|4483.34|4483.34|4483.34|4483.34|4483.34|4483.34|4483.34|4483.34|0
1634646060000|2021-10-19 12:21:00|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1634646100000|2021-10-19 12:21:40|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|0
1634646130000|2021-10-19 12:22:10|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|0
1634646230000|2021-10-19 12:23:50|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634646240000|2021-10-19 12:24:00|4480.35|4480.35|4480.61|4480.61|4480.61|4480.61|4480.35|4480.35|0
1634646340000|2021-10-19 12:25:40|4480.43|4480.43|4480.35|4480.35|4480.78|4480.78|4480.35|4480.35|0
1634646470000|2021-10-19 12:27:50|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|0
1634646500000|2021-10-19 12:28:20|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634646520000|2021-10-19 12:28:40|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1634646540000|2021-10-19 12:29:00|4480.23|4480.23|4480.1|4480.1|4480.23|4480.23|4480.1|4480.1|0
1634646550000|2021-10-19 12:29:10|4480.48|4480.48|4480.73|4480.73|4480.73|4480.73|4480.48|4480.48|0
1634646560000|2021-10-19 12:29:20|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|0
1634646620000|2021-10-19 12:30:20|4480.73|4480.73|4480.61|4480.61|4480.73|4480.73|4480.61|4480.61|0
1634646690000|2021-10-19 12:31:30|4479.37|4479.37|4479.24|4479.24|4479.37|4479.37|4479.24|4479.24|0
1634646730000|2021-10-19 12:32:10|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|0
1634646760000|2021-10-19 12:32:40|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|0
1634646840000|2021-10-19 12:34:00|4480.48|4480.48|4480.86|4480.86|4480.86|4480.86|4480.48|4480.48|0
1634646850000|2021-10-19 12:34:10|4480.73|4480.73|4480.99|4480.99|4480.99|4480.99|4480.73|4480.73|0
1634646890000|2021-10-19 12:34:50|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1634646950000|2021-10-19 12:35:50|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|0
1634647020000|2021-10-19 12:37:00|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1634647030000|2021-10-19 12:37:10|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|0
1634647080000|2021-10-19 12:38:00|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|0
1634647120000|2021-10-19 12:38:40|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634647160000|2021-10-19 12:39:20|4480.86|4480.86|4480.99|4480.99|4480.99|4480.99|4480.86|4480.86|0
1634647170000|2021-10-19 12:39:30|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|0
1634647200000|2021-10-19 12:40:00|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|0
1634647240000|2021-10-19 12:40:40|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|0
1634647270000|2021-10-19 12:41:10|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|0
1634647280000|2021-10-19 12:41:20|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|0
1634647290000|2021-10-19 12:41:30|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|0
1634647310000|2021-10-19 12:41:50|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|0
1634647360000|2021-10-19 12:42:40|4474.66|4474.66|4474.54|4474.54|4474.66|4474.66|4474.54|4474.54|0
1634647390000|2021-10-19 12:43:10|4473.3|4473.3|4475.78|4475.78|4475.78|4475.78|4473.3|4473.3|0
1634647410000|2021-10-19 12:43:30|4474.54|4474.54|4474.71|4474.71|4474.71|4474.71|4474.54|4474.54|0
1634647430000|2021-10-19 12:43:50|4474.88|4474.88|4474.71|4474.71|4474.88|4474.88|4474.71|4474.71|0
1634647440000|2021-10-19 12:44:00|4474.58|4474.58|4475.82|4475.82|4475.82|4475.82|4474.58|4474.58|0
1634647480000|2021-10-19 12:44:40|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|0
1634647550000|2021-10-19 12:45:50|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|0
1634647590000|2021-10-19 12:46:30|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|0
1634647620000|2021-10-19 12:47:00|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|0
1634647650000|2021-10-19 12:47:30|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|0
1634647710000|2021-10-19 12:48:30|4478.42|4478.42|4477.19|4477.19|4478.42|4478.42|4477.19|4477.19|0
1634647780000|2021-10-19 12:49:40|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|0
1634647790000|2021-10-19 12:49:50|4479.54|4479.54|4480.78|4480.78|4480.78|4480.78|4479.54|4479.54|0
1634647840000|2021-10-19 12:50:40|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|0
1634647880000|2021-10-19 12:51:20|4482.14|4482.14|4482.14|4482.14|4482.14|4482.14|4482.14|4482.14|0
1634647930000|2021-10-19 12:52:10|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|0
1634647980000|2021-10-19 12:53:00|4482.14|4482.14|4483.38|4483.38|4483.38|4483.38|4482.14|4482.14|0
1634648020000|2021-10-19 12:53:40|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|0
1634648030000|2021-10-19 12:53:50|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1634648040000|2021-10-19 12:54:00|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1634648090000|2021-10-19 12:54:50|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1634648110000|2021-10-19 12:55:10|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|4483.25|0
1634648130000|2021-10-19 12:55:30|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|0
1634648190000|2021-10-19 12:56:30|4483.64|4483.64|4483.76|4483.76|4483.76|4483.76|4483.64|4483.64|0
1634648220000|2021-10-19 12:57:00|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|0
1634648250000|2021-10-19 12:57:30|4482.27|4482.27|4483.51|4483.51|4483.51|4483.51|4482.27|4482.27|0
1634648290000|2021-10-19 12:58:10|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1634648360000|2021-10-19 12:59:20|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|0
1634648370000|2021-10-19 12:59:30|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|0
1634648410000|2021-10-19 13:00:10|4483.64|4483.64|4483.38|4483.38|4483.64|4483.64|4483.38|4483.38|0
1634648420000|2021-10-19 13:00:20|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|0
1634648440000|2021-10-19 13:00:40|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|0
1634648450000|2021-10-19 13:00:50|4482.1|4482.1|4482.23|4482.23|4482.23|4482.23|4482.1|4482.1|0
1634648480000|2021-10-19 13:01:20|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|0
1634648490000|2021-10-19 13:01:30|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|0
1634648500000|2021-10-19 13:01:40|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1634648530000|2021-10-19 13:02:10|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1634648580000|2021-10-19 13:03:00|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1634648610000|2021-10-19 13:03:30|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|0
1634648620000|2021-10-19 13:03:40|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|0
1634648640000|2021-10-19 13:04:00|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|0
1634648650000|2021-10-19 13:04:10|4480|4480|4480|4480|4480|4480|4480|4480|0
1634648690000|2021-10-19 13:04:50|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|0
1634648700000|2021-10-19 13:05:00|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|0
1634648780000|2021-10-19 13:06:20|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|0
1634648860000|2021-10-19 13:07:40|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|0
1634648930000|2021-10-19 13:08:50|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|0
1634648950000|2021-10-19 13:09:10|4482.53|4482.53|4485.26|4485.26|4485.26|4485.26|4482.53|4482.53|0
1634649000000|2021-10-19 13:10:00|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|0
1634649020000|2021-10-19 13:10:20|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|0
1634649160000|2021-10-19 13:12:40|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|0
1634649260000|2021-10-19 13:14:20|4483.85|4483.85|4486.33|4486.33|4486.33|4486.33|4483.85|4483.85|0
1634649300000|2021-10-19 13:15:00|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|0
1634649320000|2021-10-19 13:15:20|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|0
1634649350000|2021-10-19 13:15:50|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|0
1634649360000|2021-10-19 13:16:00|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|0
1634649410000|2021-10-19 13:16:50|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|0
1634649460000|2021-10-19 13:17:40|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|0
1634649560000|2021-10-19 13:19:20|4487.61|4487.61|4487.86|4487.86|4487.86|4487.86|4487.61|4487.61|0
1634649580000|2021-10-19 13:19:40|4487.99|4487.99|4488.37|4488.37|4488.37|4488.37|4487.99|4487.99|0
1634649600000|2021-10-19 13:20:00|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4487.26|4487.26|0
1634649630000|2021-10-19 13:20:30|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|0
1634649660000|2021-10-19 13:21:00|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|0
1634649700000|2021-10-19 13:21:40|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|0
1634649710000|2021-10-19 13:21:50|4483.04|4483.04|4481.8|4481.8|4483.04|4483.04|4481.8|4481.8|0
1634649720000|2021-10-19 13:22:00|4483.04|4483.04|4484.27|4484.27|4484.27|4484.27|4483.04|4483.04|0
1634649820000|2021-10-19 13:23:40|4481.8|4481.8|4480.56|4480.56|4481.8|4481.8|4480.56|4480.56|0
1634649860000|2021-10-19 13:24:20|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1634649890000|2021-10-19 13:24:50|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|0
1634649910000|2021-10-19 13:25:10|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|0
1634649940000|2021-10-19 13:25:40|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|0
1634649960000|2021-10-19 13:26:00|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|0
1634650000000|2021-10-19 13:26:40|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|0
1634650010000|2021-10-19 13:26:50|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|0
1634650040000|2021-10-19 13:27:20|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|0
1634650050000|2021-10-19 13:27:30|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|0
1634650060000|2021-10-19 13:27:40|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1634650140000|2021-10-19 13:29:00|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|0
1634650200000|2021-10-19 13:30:00|4477.06|4477.06|4479.41|4479.41|4480.78|4480.78|4477.06|4477.06|0
1634650210000|2021-10-19 13:30:10|4479.29|4479.29|4476.94|4476.94|4479.41|4479.41|4476.94|4476.94|0
1634650220000|2021-10-19 13:30:20|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|0
1634650250000|2021-10-19 13:30:50|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|0
1634650260000|2021-10-19 13:31:00|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1634650270000|2021-10-19 13:31:10|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1634650280000|2021-10-19 13:31:20|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1634650290000|2021-10-19 13:31:30|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|0
1634650300000|2021-10-19 13:31:40|4472.92|4472.92|4473.17|4473.17|4473.17|4473.17|4472.92|4472.92|0
1634650310000|2021-10-19 13:31:50|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|0
1634650370000|2021-10-19 13:32:50|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|0
1634650390000|2021-10-19 13:33:10|4473.17|4473.17|4471.68|4471.68|4473.17|4473.17|4471.68|4471.68|0
1634650430000|2021-10-19 13:33:50|4471.51|4471.51|4470.99|4470.99|4471.51|4471.51|4470.99|4470.99|0
1634650440000|2021-10-19 13:34:00|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|0
1634650460000|2021-10-19 13:34:20|4471.75|4471.75|4471.88|4471.88|4471.88|4471.88|4471.75|4471.75|0
1634650470000|2021-10-19 13:34:30|4470.64|4470.64|4469.27|4469.27|4470.64|4470.64|4469.27|4469.27|0
1634650500000|2021-10-19 13:35:00|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|0
1634650540000|2021-10-19 13:35:40|4470.39|4470.39|4470.13|4470.13|4470.39|4470.39|4470.13|4470.13|0
1634650550000|2021-10-19 13:35:50|4468.89|4468.89|4467.65|4467.65|4468.89|4468.89|4467.65|4467.65|0
1634650590000|2021-10-19 13:36:30|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|0
1634650610000|2021-10-19 13:36:50|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|0
1634650650000|2021-10-19 13:37:30|4467.48|4467.48|4466.24|4466.24|4467.48|4467.48|4466.24|4466.24|0
1634650660000|2021-10-19 13:37:40|4466.12|4466.12|4465.99|4465.99|4466.12|4466.12|4465.99|4465.99|0
1634650680000|2021-10-19 13:38:00|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|0
1634650690000|2021-10-19 13:38:10|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|0
1634650720000|2021-10-19 13:38:40|4466.03|4466.03|4466.03|4466.03|4466.03|4466.03|4466.03|4466.03|0
1634650740000|2021-10-19 13:39:00|4464.79|4464.79|4464.96|4464.96|4464.96|4464.96|4464.79|4464.79|0
1634650770000|2021-10-19 13:39:30|4464.79|4464.79|4465.77|4465.77|4466.03|4466.03|4464.79|4464.79|0
1634650780000|2021-10-19 13:39:40|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|0
1634650800000|2021-10-19 13:40:00|4468.25|4468.25|4468.38|4468.38|4468.38|4468.38|4468.25|4468.25|0
1634650810000|2021-10-19 13:40:10|4469.62|4469.62|4471.11|4471.11|4471.11|4471.11|4469.62|4469.62|0
1634650830000|2021-10-19 13:40:30|4469.87|4469.87|4471.11|4471.11|4471.11|4471.11|4469.87|4469.87|0
1634650850000|2021-10-19 13:40:50|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1634650860000|2021-10-19 13:41:00|4469.74|4469.74|4470.98|4470.98|4470.98|4470.98|4469.74|4469.74|0
1634650880000|2021-10-19 13:41:20|4470.86|4470.86|4470.86|4470.86|4472.1|4472.1|4470.86|4470.86|0
1634650900000|2021-10-19 13:41:40|4471.2|4471.2|4473.42|4473.42|4473.42|4473.42|4471.2|4471.2|0
1634650910000|2021-10-19 13:41:50|4472.19|4472.19|4472.19|4472.19|4472.19|4472.19|4472.19|4472.19|0
1634650920000|2021-10-19 13:42:00|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|0
1634650930000|2021-10-19 13:42:10|4473.3|4473.3|4473.42|4473.42|4473.42|4473.42|4473.3|4473.3|0
1634650940000|2021-10-19 13:42:20|4473.55|4473.55|4473.68|4473.68|4473.68|4473.68|4473.55|4473.55|0
1634650950000|2021-10-19 13:42:30|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|0
1634650960000|2021-10-19 13:42:40|4473.93|4473.93|4472.95|4472.95|4474.06|4474.06|4472.82|4472.82|0
1634650980000|2021-10-19 13:43:00|4472.82|4472.82|4472.82|4472.82|4472.82|4472.82|4472.82|4472.82|0
1634651000000|2021-10-19 13:43:20|4470.34|4470.34|4470.34|4470.34|4470.34|4470.34|4470.34|4470.34|0
1634651060000|2021-10-19 13:44:20|4467.86|4467.86|4469.1|4469.1|4469.1|4469.1|4467.86|4467.86|0
1634651080000|2021-10-19 13:44:40|4468.98|4468.98|4469.1|4469.1|4469.1|4469.1|4468.98|4468.98|0
1634651100000|2021-10-19 13:45:00|4468.98|4468.98|4470.22|4470.22|4470.22|4470.22|4468.98|4468.98|0
1634651120000|2021-10-19 13:45:20|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|0
1634651130000|2021-10-19 13:45:30|4468.72|4468.72|4468.59|4468.59|4468.72|4468.72|4468.59|4468.59|0
1634651140000|2021-10-19 13:45:40|4467.36|4467.36|4466.37|4466.37|4467.36|4467.36|4466.12|4466.12|0
1634651150000|2021-10-19 13:45:50|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|4466.24|0
1634651160000|2021-10-19 13:46:00|4467.48|4467.48|4465|4465|4467.48|4467.48|4465|4465|0
1634651180000|2021-10-19 13:46:20|4464.83|4464.83|4467.31|4467.31|4467.31|4467.31|4464.83|4464.83|0
1634651220000|2021-10-19 13:47:00|4467.19|4467.19|4465.95|4465.95|4467.19|4467.19|4465.95|4465.95|0
1634651230000|2021-10-19 13:47:10|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|0
1634651250000|2021-10-19 13:47:30|4465.48|4465.48|4465.73|4465.73|4465.73|4465.73|4465.48|4465.48|0
1634651260000|2021-10-19 13:47:40|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|0
1634651270000|2021-10-19 13:47:50|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|0
1634651310000|2021-10-19 13:48:30|4464.45|4464.45|4465.69|4465.69|4465.69|4465.69|4464.45|4464.45|0
1634651330000|2021-10-19 13:48:50|4466.93|4466.93|4466.67|4466.67|4466.93|4466.93|4466.67|4466.67|0
1634651360000|2021-10-19 13:49:20|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1634651380000|2021-10-19 13:49:40|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1634651400000|2021-10-19 13:50:00|4469.02|4469.02|4469.28|4469.28|4469.28|4469.28|4469.02|4469.02|0
1634651420000|2021-10-19 13:50:20|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|0
1634651450000|2021-10-19 13:50:50|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1634651460000|2021-10-19 13:51:00|4466.37|4466.37|4466.37|4466.37|4466.37|4466.37|4466.37|4466.37|0
1634651490000|2021-10-19 13:51:30|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1634651510000|2021-10-19 13:51:50|4468.98|4468.98|4468.98|4468.98|4468.98|4468.98|4468.98|4468.98|0
1634651520000|2021-10-19 13:52:00|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.25|4466.25|0
1634651530000|2021-10-19 13:52:10|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|0
1634651540000|2021-10-19 13:52:20|4466.5|4466.5|4466.33|4466.33|4466.5|4466.5|4466.33|4466.33|0
1634651590000|2021-10-19 13:53:10|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|0
1634651610000|2021-10-19 13:53:30|4467.57|4467.57|4467.31|4467.31|4467.57|4467.57|4467.31|4467.31|0
1634651620000|2021-10-19 13:53:40|4467.57|4467.57|4467.7|4467.7|4467.7|4467.7|4467.57|4467.57|0
1634651630000|2021-10-19 13:53:50|4467.82|4467.82|4468.08|4468.08|4468.08|4468.08|4467.82|4467.82|0
1634651640000|2021-10-19 13:54:00|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|0
1634651710000|2021-10-19 13:55:10|4464.36|4464.36|4465.6|4465.6|4465.6|4465.6|4464.36|4464.36|0
1634651730000|2021-10-19 13:55:30|4465.47|4465.47|4465.34|4465.34|4465.47|4465.47|4465.34|4465.34|0
1634651750000|2021-10-19 13:55:50|4462.87|4462.87|4461.63|4461.63|4462.87|4462.87|4461.63|4461.63|0
1634651770000|2021-10-19 13:56:10|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1634651780000|2021-10-19 13:56:20|4462.99|4462.99|4463.12|4463.12|4463.12|4463.12|4462.99|4462.99|0
1634651810000|2021-10-19 13:56:50|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1634651830000|2021-10-19 13:57:10|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1634651850000|2021-10-19 13:57:30|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|0
1634651870000|2021-10-19 13:57:50|4460.39|4460.39|4459.02|4459.02|4460.39|4460.39|4459.02|4459.02|0
1634651880000|2021-10-19 13:58:00|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1634651900000|2021-10-19 13:58:20|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1634651910000|2021-10-19 13:58:30|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|0
1634652010000|2021-10-19 14:00:10|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|0
1634652030000|2021-10-19 14:00:30|4458.8|4458.8|4458.55|4458.55|4458.8|4458.8|4458.55|4458.55|0
1634652040000|2021-10-19 14:00:40|4458.38|4458.38|4458.38|4458.38|4458.38|4458.38|4458.38|4458.38|0
1634652050000|2021-10-19 14:00:50|4458.72|4458.72|4459.96|4459.96|4459.96|4459.96|4458.72|4458.72|0
1634652060000|2021-10-19 14:01:00|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|0
1634652080000|2021-10-19 14:01:20|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|0
1634652110000|2021-10-19 14:01:50|4459.83|4459.83|4461.07|4461.07|4461.07|4461.07|4459.83|4459.83|0
1634652120000|2021-10-19 14:02:00|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634652140000|2021-10-19 14:02:20|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|0
1634652150000|2021-10-19 14:02:30|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634652160000|2021-10-19 14:02:40|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1634652180000|2021-10-19 14:03:00|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634652190000|2021-10-19 14:03:10|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1634652240000|2021-10-19 14:04:00|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1634652250000|2021-10-19 14:04:10|4461.07|4461.07|4462.31|4462.31|4462.31|4462.31|4461.07|4461.07|0
1634652290000|2021-10-19 14:04:50|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|0
1634652300000|2021-10-19 14:05:00|4462.31|4462.31|4463.55|4463.55|4463.55|4463.55|4462.31|4462.31|0
1634652310000|2021-10-19 14:05:10|4463.68|4463.68|4463.93|4463.93|4463.93|4463.93|4463.68|4463.68|0
1634652330000|2021-10-19 14:05:30|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|0
1634652350000|2021-10-19 14:05:50|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|4462.56|0
1634652360000|2021-10-19 14:06:00|4461.33|4461.33|4461.62|4461.62|4461.62|4461.62|4461.33|4461.33|0
1634652520000|2021-10-19 14:08:40|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|0
1634652540000|2021-10-19 14:09:00|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|0
1634652570000|2021-10-19 14:09:30|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1634652590000|2021-10-19 14:09:50|4461.2|4461.2|4461.2|4461.2|4461.2|4461.2|4459.96|4459.96|0
1634652600000|2021-10-19 14:10:00|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|0
1634652610000|2021-10-19 14:10:10|4460.08|4460.08|4462.69|4462.69|4462.69|4462.69|4460.08|4460.08|0
1634652640000|2021-10-19 14:10:40|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|0
1634652660000|2021-10-19 14:11:00|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|0
1634652690000|2021-10-19 14:11:30|4463.8|4463.8|4466.28|4466.28|4466.28|4466.28|4463.8|4463.8|0
1634652710000|2021-10-19 14:11:50|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|0
1634652720000|2021-10-19 14:12:00|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|0
1634652780000|2021-10-19 14:13:00|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|0
1634652790000|2021-10-19 14:13:10|4469.14|4469.14|4470.38|4470.38|4470.38|4470.38|4469.14|4469.14|0
1634652810000|2021-10-19 14:13:30|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1634652850000|2021-10-19 14:14:10|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1634652860000|2021-10-19 14:14:20|4467.77|4467.77|4469.01|4469.01|4469.01|4469.01|4467.77|4467.77|0
1634652890000|2021-10-19 14:14:50|4470.25|4470.25|4470.12|4470.12|4470.25|4470.25|4470.12|4470.12|0
1634652950000|2021-10-19 14:15:50|4470|4470|4470|4470|4470|4470|4470|4470|0
1634653000000|2021-10-19 14:16:40|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|0
1634653050000|2021-10-19 14:17:30|4467.65|4467.65|4467.52|4467.52|4467.65|4467.65|4467.52|4467.52|0
1634653060000|2021-10-19 14:17:40|4468.04|4468.04|4468.21|4468.21|4468.21|4468.21|4468.04|4468.04|0
1634653070000|2021-10-19 14:17:50|4468.38|4468.38|4468.55|4468.55|4468.55|4468.55|4468.38|4468.38|0
1634653080000|2021-10-19 14:18:00|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|0
1634653140000|2021-10-19 14:19:00|4468.63|4468.63|4471.11|4471.11|4471.11|4471.11|4468.63|4468.63|0
1634653180000|2021-10-19 14:19:40|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|0
1634653190000|2021-10-19 14:19:50|4471.11|4471.11|4471.11|4471.11|4471.11|4471.11|4471.11|4471.11|0
1634653200000|2021-10-19 14:20:00|4469.87|4469.87|4471.11|4471.11|4471.11|4471.11|4469.87|4469.87|0
1634653220000|2021-10-19 14:20:20|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|0
1634653260000|2021-10-19 14:21:00|4473.46|4473.46|4475.94|4475.94|4475.94|4475.94|4473.46|4473.46|0
1634653270000|2021-10-19 14:21:10|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|0
1634653300000|2021-10-19 14:21:40|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|0
1634653310000|2021-10-19 14:21:50|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634653320000|2021-10-19 14:22:00|4473.34|4473.34|4473.21|4473.21|4473.34|4473.34|4473.21|4473.21|0
1634653350000|2021-10-19 14:22:30|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634653360000|2021-10-19 14:22:40|4474.19|4474.19|4474.19|4474.19|4474.19|4474.19|4474.19|4474.19|0
1634653370000|2021-10-19 14:22:50|4472.96|4472.96|4473.08|4473.08|4473.08|4473.08|4472.96|4472.96|0
1634653380000|2021-10-19 14:23:00|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|0
1634653400000|2021-10-19 14:23:20|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|0
1634653440000|2021-10-19 14:24:00|4473.16|4473.16|4473.04|4473.04|4473.16|4473.16|4473.04|4473.04|0
1634653480000|2021-10-19 14:24:40|4474.28|4474.28|4475.52|4475.52|4475.52|4475.52|4474.28|4474.28|0
1634653530000|2021-10-19 14:25:30|4475.39|4475.39|4475.01|4475.01|4475.39|4475.39|4475.01|4475.01|0
1634653540000|2021-10-19 14:25:40|4474.88|4474.88|4475.39|4475.39|4475.39|4475.39|4474.88|4474.88|0
1634653580000|2021-10-19 14:26:20|4474.15|4474.15|4475.39|4475.39|4475.39|4475.39|4474.15|4474.15|0
1634653620000|2021-10-19 14:27:00|4475.26|4475.26|4477.99|4477.99|4477.99|4477.99|4475.26|4475.26|0
1634653640000|2021-10-19 14:27:20|4479.23|4479.23|4480.47|4480.47|4480.47|4480.47|4479.23|4479.23|0
1634653680000|2021-10-19 14:28:00|4479.23|4479.23|4477.99|4477.99|4479.23|4479.23|4477.99|4477.99|0
1634653690000|2021-10-19 14:28:10|4479.23|4479.23|4479.23|4479.23|4479.23|4479.23|4479.23|4479.23|0
1634653710000|2021-10-19 14:28:30|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|0
1634653730000|2021-10-19 14:28:50|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1634653740000|2021-10-19 14:29:00|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|0
1634653750000|2021-10-19 14:29:10|4480.35|4480.35|4480.47|4480.47|4480.47|4480.47|4480.35|4480.35|0
1634653780000|2021-10-19 14:29:40|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1634653820000|2021-10-19 14:30:20|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|0
1634653840000|2021-10-19 14:30:40|4477.87|4477.87|4477.87|4477.87|4477.87|4477.87|4477.87|4477.87|0
1634653880000|2021-10-19 14:31:20|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|0
1634653940000|2021-10-19 14:32:20|4479.23|4479.23|4479.23|4479.23|4479.23|4479.23|4479.23|4479.23|0
1634653950000|2021-10-19 14:32:30|4479.06|4479.06|4479.19|4479.19|4479.19|4479.19|4479.06|4479.06|0
1634653960000|2021-10-19 14:32:40|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|0
1634653970000|2021-10-19 14:32:50|4479.82|4479.82|4479.7|4479.7|4479.82|4479.82|4479.7|4479.7|0
1634653980000|2021-10-19 14:33:00|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|0
1634653990000|2021-10-19 14:33:10|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|0
1634654000000|2021-10-19 14:33:20|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|0
1634654020000|2021-10-19 14:33:40|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|0
1634654030000|2021-10-19 14:33:50|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1634654040000|2021-10-19 14:34:00|4479.44|4479.44|4479.57|4479.57|4479.57|4479.57|4479.32|4479.32|0
1634654110000|2021-10-19 14:35:10|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|4478.33|0
1634654140000|2021-10-19 14:35:40|4478.46|4478.46|4478.46|4478.46|4478.46|4478.46|4478.46|4478.46|0
1634654200000|2021-10-19 14:36:40|4477.22|4477.22|4475.98|4475.98|4477.22|4477.22|4475.98|4475.98|0
1634654210000|2021-10-19 14:36:50|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|0
1634654230000|2021-10-19 14:37:10|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1634654240000|2021-10-19 14:37:20|4474.49|4474.49|4474.23|4474.23|4474.49|4474.49|4474.23|4474.23|0
1634654270000|2021-10-19 14:37:50|4474.11|4474.11|4472.87|4472.87|4474.11|4474.11|4472.87|4472.87|0
1634654280000|2021-10-19 14:38:00|4472.36|4472.36|4472.23|4472.23|4472.36|4472.36|4472.23|4472.23|0
1634654300000|2021-10-19 14:38:20|4472.11|4472.11|4471.98|4471.98|4472.11|4472.11|4471.98|4471.98|0
1634654400000|2021-10-19 14:40:00|4471.85|4471.85|4471.98|4471.98|4471.98|4471.98|4471.85|4471.85|0
1634654420000|2021-10-19 14:40:20|4470.74|4470.74|4470.74|4470.74|4471.98|4471.98|4470.74|4470.74|0
1634654440000|2021-10-19 14:40:40|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|0
1634654450000|2021-10-19 14:40:50|4469.63|4469.63|4469.5|4469.5|4469.63|4469.63|4469.5|4469.5|0
1634654470000|2021-10-19 14:41:10|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|0
1634654520000|2021-10-19 14:42:00|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|0
1634654540000|2021-10-19 14:42:20|4470.74|4470.74|4469.5|4469.5|4470.74|4470.74|4469.5|4469.5|0
1634654560000|2021-10-19 14:42:40|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|0
1634654570000|2021-10-19 14:42:50|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|0
1634654580000|2021-10-19 14:43:00|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|4471.85|0
1634654630000|2021-10-19 14:43:50|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1634654680000|2021-10-19 14:44:40|4471.55|4471.55|4471.55|4471.55|4471.55|4471.55|4471.55|4471.55|0
1634654730000|2021-10-19 14:45:30|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1634654740000|2021-10-19 14:45:40|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1634654760000|2021-10-19 14:46:00|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1634654780000|2021-10-19 14:46:20|4470.02|4470.02|4468.78|4468.78|4470.02|4470.02|4468.78|4468.78|0
1634654820000|2021-10-19 14:47:00|4468.65|4468.65|4468.78|4468.78|4468.78|4468.78|4468.65|4468.65|0
1634654830000|2021-10-19 14:47:10|4469.03|4469.03|4469.16|4469.16|4469.16|4469.16|4469.03|4469.03|0
1634654840000|2021-10-19 14:47:20|4469.03|4469.03|4469.03|4469.03|4469.03|4469.03|4469.03|4469.03|0
1634654950000|2021-10-19 14:49:10|4470.27|4470.27|4476.34|4476.34|4476.34|4476.34|4470.15|4470.15|0
1634654960000|2021-10-19 14:49:20|4472.62|4472.62|4476.34|4476.34|4476.34|4476.34|4472.62|4472.62|0
1634655000000|2021-10-19 14:50:00|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1634655030000|2021-10-19 14:50:30|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|0
1634655040000|2021-10-19 14:50:40|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1634655060000|2021-10-19 14:51:00|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|0
1634655090000|2021-10-19 14:51:30|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1634655130000|2021-10-19 14:52:10|4473.86|4473.86|4475.1|4475.1|4475.1|4475.1|4473.86|4473.86|0
1634655140000|2021-10-19 14:52:20|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|0
1634655150000|2021-10-19 14:52:30|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1634655170000|2021-10-19 14:52:50|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1634655210000|2021-10-19 14:53:30|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1634655230000|2021-10-19 14:53:50|4477.71|4477.71|4477.58|4477.58|4477.71|4477.71|4477.58|4477.58|0
1634655240000|2021-10-19 14:54:00|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1634655260000|2021-10-19 14:54:20|4477.33|4477.33|4477.2|4477.2|4477.33|4477.33|4477.2|4477.2|0
1634655340000|2021-10-19 14:55:40|4477.33|4477.33|4477.33|4477.33|4477.45|4477.45|4477.33|4477.33|0
1634655350000|2021-10-19 14:55:50|4478.57|4478.57|4479.8|4479.8|4479.8|4479.8|4478.57|4478.57|0
1634655360000|2021-10-19 14:56:00|4481.04|4481.04|4481.04|4481.04|4481.04|4481.04|4481.04|4481.04|0
1634655370000|2021-10-19 14:56:10|4481.3|4481.3|4481.42|4481.42|4481.42|4481.42|4481.3|4481.3|0
1634655440000|2021-10-19 14:57:20|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|0
1634655450000|2021-10-19 14:57:30|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|0
1634655470000|2021-10-19 14:57:50|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|0
1634655520000|2021-10-19 14:58:40|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|0
1634655540000|2021-10-19 14:59:00|4483.18|4483.18|4484.42|4484.42|4484.42|4484.42|4483.18|4483.18|0
1634655590000|2021-10-19 14:59:50|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1634655600000|2021-10-19 15:00:00|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1634655610000|2021-10-19 15:00:10|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|0
1634655630000|2021-10-19 15:00:30|4485.66|4485.66|4485.83|4485.83|4485.83|4485.83|4485.66|4485.66|0
1634655640000|2021-10-19 15:00:40|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|0
1634655700000|2021-10-19 15:01:40|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|4486.13|0
1634655710000|2021-10-19 15:01:50|4484.89|4484.89|4483.65|4483.65|4484.89|4484.89|4483.65|4483.65|0
1634655730000|2021-10-19 15:02:10|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|4482.75|4482.75|0
1634655740000|2021-10-19 15:02:20|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|4483.87|0
1634655770000|2021-10-19 15:02:50|4485.11|4485.11|4486.34|4486.34|4486.34|4486.34|4485.11|4485.11|0
1634655800000|2021-10-19 15:03:20|4487.58|4487.58|4487.41|4487.41|4487.58|4487.58|4487.41|4487.41|0
1634655810000|2021-10-19 15:03:30|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|0
1634655850000|2021-10-19 15:04:10|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|0
1634655890000|2021-10-19 15:04:50|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|0
1634655900000|2021-10-19 15:05:00|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|0
1634655950000|2021-10-19 15:05:50|4487.67|4487.67|4486.43|4486.43|4487.67|4487.67|4486.43|4486.43|0
1634655970000|2021-10-19 15:06:10|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1634656010000|2021-10-19 15:06:50|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4486.56|4486.56|0
1634656030000|2021-10-19 15:07:10|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1634656040000|2021-10-19 15:07:20|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|0
1634656060000|2021-10-19 15:07:40|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1634656100000|2021-10-19 15:08:20|4485.32|4485.32|4485.19|4485.19|4485.32|4485.32|4485.19|4485.19|0
1634656110000|2021-10-19 15:08:30|4485.32|4485.32|4486.56|4486.56|4486.56|4486.56|4485.32|4485.32|0
1634656140000|2021-10-19 15:09:00|4487.79|4487.79|4489.03|4489.03|4489.03|4489.03|4487.79|4487.79|0
1634656170000|2021-10-19 15:09:30|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|0
1634656190000|2021-10-19 15:09:50|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|0
1634656220000|2021-10-19 15:10:20|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|0
1634656230000|2021-10-19 15:10:30|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|0
1634656260000|2021-10-19 15:11:00|4490.02|4490.02|4490.02|4490.02|4490.02|4490.02|4490.02|4490.02|0
1634656270000|2021-10-19 15:11:10|4488.78|4488.78|4490.02|4490.02|4490.02|4490.02|4488.78|4488.78|0
1634656390000|2021-10-19 15:13:10|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|0
1634656410000|2021-10-19 15:13:30|4488.65|4488.65|4488.91|4488.91|4488.91|4488.91|4488.65|4488.65|0
1634656450000|2021-10-19 15:14:10|4487.67|4487.67|4486.43|4486.43|4487.67|4487.67|4486.43|4486.43|0
1634656460000|2021-10-19 15:14:20|4486.17|4486.17|4486.05|4486.05|4486.17|4486.17|4486.05|4486.05|0
1634656480000|2021-10-19 15:14:40|4485.92|4485.92|4486.05|4486.05|4486.05|4486.05|4485.92|4485.92|0
1634656500000|2021-10-19 15:15:00|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|0
1634656510000|2021-10-19 15:15:10|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|0
1634656520000|2021-10-19 15:15:20|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|0
1634656550000|2021-10-19 15:15:50|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|0
1634656630000|2021-10-19 15:17:10|4486.09|4486.09|4486.09|4486.09|4486.09|4486.09|4486.09|4486.09|0
1634656670000|2021-10-19 15:17:50|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|0
1634656740000|2021-10-19 15:19:00|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|0
1634656750000|2021-10-19 15:19:10|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|0
1634656760000|2021-10-19 15:19:20|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|0
1634656780000|2021-10-19 15:19:40|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|0
1634656810000|2021-10-19 15:20:10|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1634656840000|2021-10-19 15:20:40|4485.84|4485.84|4485.71|4485.71|4485.84|4485.84|4485.71|4485.71|0
1634656860000|2021-10-19 15:21:00|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1634656870000|2021-10-19 15:21:10|4485.41|4485.41|4485.54|4485.54|4485.54|4485.54|4485.41|4485.41|0
1634656890000|2021-10-19 15:21:30|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|0
1634656900000|2021-10-19 15:21:40|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1634656920000|2021-10-19 15:22:00|4484|4484|4485.24|4485.24|4485.24|4485.24|4484|4484|0
1634656930000|2021-10-19 15:22:10|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|0
1634656980000|2021-10-19 15:23:00|4485.54|4485.54|4485.79|4485.79|4485.79|4485.79|4485.54|4485.54|0
1634657010000|2021-10-19 15:23:30|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|0
1634657030000|2021-10-19 15:23:50|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|0
1634657040000|2021-10-19 15:24:00|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|0
1634657050000|2021-10-19 15:24:10|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1634657060000|2021-10-19 15:24:20|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|0
1634657070000|2021-10-19 15:24:30|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|0
1634657100000|2021-10-19 15:25:00|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|0
1634657110000|2021-10-19 15:25:10|4485.92|4485.92|4486.05|4486.05|4486.05|4486.05|4485.92|4485.92|0
1634657130000|2021-10-19 15:25:30|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|0
1634657140000|2021-10-19 15:25:40|4485.79|4485.79|4485.62|4485.62|4485.79|4485.79|4485.62|4485.62|0
1634657150000|2021-10-19 15:25:50|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|0
1634657170000|2021-10-19 15:26:10|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|0
1634657180000|2021-10-19 15:26:20|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1634657190000|2021-10-19 15:26:30|4485.62|4485.62|4483.15|4483.15|4485.62|4485.62|4483.15|4483.15|0
1634657210000|2021-10-19 15:26:50|4483.02|4483.02|4482.85|4482.85|4483.02|4483.02|4482.85|4482.85|0
1634657220000|2021-10-19 15:27:00|4483.02|4483.02|4483.19|4483.19|4483.19|4483.19|4483.02|4483.02|0
1634657250000|2021-10-19 15:27:30|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1634657260000|2021-10-19 15:27:40|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|0
1634657270000|2021-10-19 15:27:50|4482|4482|4482|4482|4482|4482|4482|4482|0
1634657280000|2021-10-19 15:28:00|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|0
1634657320000|2021-10-19 15:28:40|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|0
1634657340000|2021-10-19 15:29:00|4481.87|4481.87|4482.12|4482.12|4482.12|4482.12|4481.87|4481.87|0
1634657350000|2021-10-19 15:29:10|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|0
1634657360000|2021-10-19 15:29:20|4483.11|4483.11|4482.12|4482.12|4483.36|4483.36|4482.12|4482.12|0
1634657380000|2021-10-19 15:29:40|4483.36|4483.36|4482|4482|4483.36|4483.36|4481.74|4481.74|0
1634657390000|2021-10-19 15:29:50|4480.76|4480.76|4482|4482|4482|4482|4480.76|4480.76|0
1634714100000|2021-10-20 07:15:00|4454.66|4454.66|4457.01|4457.01|4457.01|4457.01|4454.53|4454.53|0
1634714110000|2021-10-20 07:15:10|4455.77|4455.77|4454.53|4454.53|4455.77|4455.77|4454.53|4454.53|0
1634714200000|2021-10-20 07:16:40|4458.25|4458.25|4458.25|4458.25|4458.25|4458.25|4458.25|4458.25|0
1634714210000|2021-10-20 07:16:50|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1634714260000|2021-10-20 07:17:40|4456.76|4456.76|4459.23|4459.23|4459.23|4459.23|4456.76|4456.76|0
1634714290000|2021-10-20 07:18:10|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|0
1634714350000|2021-10-20 07:19:10|4463.46|4463.46|4462.7|4462.7|4463.71|4463.71|4462.7|4462.7|0
1634714370000|2021-10-20 07:19:30|4462.57|4462.57|4463.33|4463.33|4463.46|4463.46|4462.57|4462.57|0
1634714380000|2021-10-20 07:19:40|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|0
1634714440000|2021-10-20 07:20:40|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|0
1634714450000|2021-10-20 07:20:50|4463.81|4463.81|4463.3|4463.3|4463.81|4463.81|4463.3|4463.3|0
1634714460000|2021-10-20 07:21:00|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|0
1634714470000|2021-10-20 07:21:10|4461.89|4461.89|4460.65|4460.65|4461.89|4461.89|4460.65|4460.65|0
1634714490000|2021-10-20 07:21:30|4460.4|4460.4|4459.16|4459.16|4460.4|4460.4|4459.16|4459.16|0
1634714500000|2021-10-20 07:21:40|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|0
1634714530000|2021-10-20 07:22:10|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|0
1634714590000|2021-10-20 07:23:10|4458.3|4458.3|4458.55|4458.55|4458.55|4458.55|4458.3|4458.3|0
1634714600000|2021-10-20 07:23:20|4458.21|4458.21|4455.57|4455.57|4458.21|4458.21|4455.57|4455.57|0
1634714640000|2021-10-20 07:24:00|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|0
1634714650000|2021-10-20 07:24:10|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|0
1634714670000|2021-10-20 07:24:30|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|0
1634714690000|2021-10-20 07:24:50|4456.68|4456.68|4456.68|4456.68|4456.68|4456.68|4456.68|4456.68|0
1634714760000|2021-10-20 07:26:00|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|0
1634714800000|2021-10-20 07:26:40|4457.54|4457.54|4457.41|4457.41|4457.54|4457.54|4457.41|4457.41|0
1634714820000|2021-10-20 07:27:00|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1634714890000|2021-10-20 07:28:10|4458.65|4458.65|4461.13|4461.13|4461.13|4461.13|4458.65|4458.65|0
1634714900000|2021-10-20 07:28:20|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1634714950000|2021-10-20 07:29:10|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1634715000000|2021-10-20 07:30:00|4461.81|4461.81|4459.33|4459.33|4461.81|4461.81|4459.33|4459.33|0
1634715010000|2021-10-20 07:30:10|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1634715030000|2021-10-20 07:30:30|4460.31|4460.31|4460.31|4460.31|4460.31|4460.31|4460.31|4460.31|0
1634715060000|2021-10-20 07:31:00|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|0
1634715080000|2021-10-20 07:31:20|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1634715090000|2021-10-20 07:31:30|4459.55|4459.55|4459.43|4459.43|4459.55|4459.55|4459.43|4459.43|0
1634715140000|2021-10-20 07:32:20|4459.09|4459.09|4453.44|4453.44|4459.09|4459.09|4453.44|4453.44|0
1634715180000|2021-10-20 07:33:00|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|0
1634715210000|2021-10-20 07:33:30|4452.42|4452.42|4452|4452|4452.42|4452.42|4452|4452|0
1634715230000|2021-10-20 07:33:50|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|0
1634715240000|2021-10-20 07:34:00|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|0
1634715250000|2021-10-20 07:34:10|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|0
1634715260000|2021-10-20 07:34:20|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1634715280000|2021-10-20 07:34:40|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1634715330000|2021-10-20 07:35:30|4445|4445|4445|4445|4445|4445|4445|4445|0
1634715340000|2021-10-20 07:35:40|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|0
1634715380000|2021-10-20 07:36:20|4441.79|4441.79|4443.03|4443.03|4443.03|4443.03|4441.79|4441.79|0
1634715410000|2021-10-20 07:36:50|4441.79|4441.79|4441.66|4441.66|4441.79|4441.79|4441.66|4441.66|0
1634715420000|2021-10-20 07:37:00|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1634715440000|2021-10-20 07:37:20|4439.19|4439.19|4439.57|4439.57|4439.57|4439.57|4439.06|4439.06|0
1634715450000|2021-10-20 07:37:30|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1634715460000|2021-10-20 07:37:40|4439.06|4439.06|4438.81|4438.81|4439.06|4439.06|4438.81|4438.81|0
1634715490000|2021-10-20 07:38:10|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|0
1634715520000|2021-10-20 07:38:40|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1634715540000|2021-10-20 07:39:00|4438.68|4438.68|4438.81|4438.81|4438.81|4438.81|4438.68|4438.68|0
1634715550000|2021-10-20 07:39:10|4435.09|4435.09|4435.6|4435.6|4435.6|4435.6|4435.09|4435.09|0
1634715560000|2021-10-20 07:39:20|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1634715570000|2021-10-20 07:39:30|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|0
1634715590000|2021-10-20 07:39:50|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|0
1634715600000|2021-10-20 07:40:00|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1634715640000|2021-10-20 07:40:40|4438.58|4438.58|4438.71|4438.71|4438.71|4438.71|4438.58|4438.58|0
1634715650000|2021-10-20 07:40:50|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1634715670000|2021-10-20 07:41:10|4438.33|4438.33|4438.71|4438.71|4438.71|4438.71|4438.33|4438.33|0
1634715690000|2021-10-20 07:41:30|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|0
1634715700000|2021-10-20 07:41:40|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1634715710000|2021-10-20 07:41:50|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1634715760000|2021-10-20 07:42:40|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|0
1634715780000|2021-10-20 07:43:00|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|0
1634715790000|2021-10-20 07:43:10|4438.68|4438.68|4438.93|4438.93|4438.93|4438.93|4438.68|4438.68|0
1634715800000|2021-10-20 07:43:20|4438.76|4438.76|4438.76|4438.76|4438.76|4438.76|4438.76|4438.76|0
1634715820000|2021-10-20 07:43:40|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|0
1634715830000|2021-10-20 07:43:50|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|0
1634715860000|2021-10-20 07:44:20|4438.93|4438.93|4439.19|4439.19|4439.19|4439.19|4438.93|4438.93|0
1634715880000|2021-10-20 07:44:40|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1634715910000|2021-10-20 07:45:10|4441.54|4441.54|4441.66|4441.66|4441.66|4441.66|4441.54|4441.54|0
1634715960000|2021-10-20 07:46:00|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1634715970000|2021-10-20 07:46:10|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|0
1634715980000|2021-10-20 07:46:20|4446.24|4446.24|4446.24|4446.24|4446.37|4446.37|4446.24|4446.24|0
1634716010000|2021-10-20 07:46:50|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1634716030000|2021-10-20 07:47:10|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1634716080000|2021-10-20 07:48:00|4444.49|4444.49|4442.87|4442.87|4444.49|4444.49|4442.87|4442.87|0
1634716090000|2021-10-20 07:48:10|4442.36|4442.36|4443.6|4443.6|4443.6|4443.6|4442.36|4442.36|0
1634716100000|2021-10-20 07:48:20|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|0
1634716110000|2021-10-20 07:48:30|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|0
1634716120000|2021-10-20 07:48:40|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|0
1634716130000|2021-10-20 07:48:50|4443.39|4443.39|4442.28|4442.28|4443.52|4443.52|4442.28|4442.28|0
1634716140000|2021-10-20 07:49:00|4442.15|4442.15|4441.64|4441.64|4442.15|4442.15|4441.64|4441.64|0
1634716160000|2021-10-20 07:49:20|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|0
1634716170000|2021-10-20 07:49:30|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1634716190000|2021-10-20 07:49:50|4441.52|4441.52|4440.28|4440.28|4441.52|4441.52|4440.28|4440.28|0
1634716220000|2021-10-20 07:50:20|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|0
1634716230000|2021-10-20 07:50:30|4438.05|4438.05|4438.18|4438.18|4438.31|4438.31|4438.05|4438.05|0
1634716250000|2021-10-20 07:50:50|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1634716260000|2021-10-20 07:51:00|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1634716300000|2021-10-20 07:51:40|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|0
1634716340000|2021-10-20 07:52:20|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|0
1634716350000|2021-10-20 07:52:30|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1634716380000|2021-10-20 07:53:00|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|0
1634716410000|2021-10-20 07:53:30|4441.39|4441.39|4440.88|4440.88|4441.39|4441.39|4440.88|4440.88|0
1634716420000|2021-10-20 07:53:40|4440.76|4440.76|4439.52|4439.52|4441.01|4441.01|4439.52|4439.52|0
1634716430000|2021-10-20 07:53:50|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1634716440000|2021-10-20 07:54:00|4437.93|4437.93|4438.44|4438.44|4438.44|4438.44|4437.93|4437.93|0
1634716450000|2021-10-20 07:54:10|4439.68|4439.68|4440.92|4440.92|4440.92|4440.92|4439.68|4439.68|0
1634716490000|2021-10-20 07:54:50|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1634716500000|2021-10-20 07:55:00|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|0
1634716510000|2021-10-20 07:55:10|4439.68|4439.68|4439.51|4439.51|4439.68|4439.68|4439.51|4439.51|0
1634716530000|2021-10-20 07:55:30|4439|4439|4439|4439|4439|4439|4439|4439|0
1634716560000|2021-10-20 07:56:00|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1634716640000|2021-10-20 07:57:20|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|0
1634716690000|2021-10-20 07:58:10|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|0
1634716700000|2021-10-20 07:58:20|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|0
1634716720000|2021-10-20 07:58:40|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1634716760000|2021-10-20 07:59:20|4436.4|4436.4|4436.52|4436.52|4436.52|4436.52|4436.4|4436.4|0
1634716770000|2021-10-20 07:59:30|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1634716790000|2021-10-20 07:59:50|4436.27|4436.27|4436.14|4436.14|4436.27|4436.27|4436.14|4436.14|0
1634716830000|2021-10-20 08:00:30|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1634716870000|2021-10-20 08:01:10|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|0
1634716910000|2021-10-20 08:01:50|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1634716950000|2021-10-20 08:02:30|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|0
1634716980000|2021-10-20 08:03:00|4437.99|4437.99|4440.46|4440.46|4440.46|4440.46|4437.99|4437.99|0
1634716990000|2021-10-20 08:03:10|4439.23|4439.23|4437.99|4437.99|4439.23|4439.23|4437.99|4437.99|0
1634717010000|2021-10-20 08:03:30|4439.23|4439.23|4440.46|4440.46|4440.46|4440.46|4439.23|4439.23|0
1634717040000|2021-10-20 08:04:00|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1634717050000|2021-10-20 08:04:10|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1634717140000|2021-10-20 08:05:40|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1634717150000|2021-10-20 08:05:50|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|0
1634717160000|2021-10-20 08:06:00|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1634717170000|2021-10-20 08:06:10|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|0
1634717180000|2021-10-20 08:06:20|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1634717200000|2021-10-20 08:06:40|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1634717240000|2021-10-20 08:07:20|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|0
1634717260000|2021-10-20 08:07:40|4445.46|4445.46|4445.58|4445.58|4445.58|4445.58|4445.46|4445.46|0
1634717270000|2021-10-20 08:07:50|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1634717300000|2021-10-20 08:08:20|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|0
1634717330000|2021-10-20 08:08:50|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1634717370000|2021-10-20 08:09:30|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|0
1634717390000|2021-10-20 08:09:50|4448.32|4448.32|4449.56|4449.56|4449.56|4449.56|4448.32|4448.32|0
1634717430000|2021-10-20 08:10:30|4452.03|4452.03|4451.53|4451.53|4452.03|4452.03|4451.53|4451.53|0
1634717450000|2021-10-20 08:10:50|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|0
1634717470000|2021-10-20 08:11:10|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1634717500000|2021-10-20 08:11:40|4452.16|4452.16|4451.18|4451.18|4452.16|4452.16|4450.92|4450.92|0
1634717510000|2021-10-20 08:11:50|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|0
1634717620000|2021-10-20 08:13:40|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|0
1634717660000|2021-10-20 08:14:20|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1634717670000|2021-10-20 08:14:30|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|0
1634717680000|2021-10-20 08:14:40|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|0
1634717730000|2021-10-20 08:15:30|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|0
1634717740000|2021-10-20 08:15:40|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|0
1634717800000|2021-10-20 08:16:40|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1634717810000|2021-10-20 08:16:50|4453.7|4453.7|4453.83|4453.83|4453.83|4453.83|4453.7|4453.7|0
1634717890000|2021-10-20 08:18:10|4453.95|4453.95|4453.66|4453.66|4454.08|4454.08|4453.66|4453.66|0
1634717900000|2021-10-20 08:18:20|4454.9|4454.9|4457.37|4457.37|4457.37|4457.37|4454.9|4454.9|0
1634717950000|2021-10-20 08:19:10|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|0
1634717960000|2021-10-20 08:19:20|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|0
1634717970000|2021-10-20 08:19:30|4458.66|4458.66|4458.66|4458.66|4458.66|4458.66|4458.66|4458.66|0
1634717980000|2021-10-20 08:19:40|4459.04|4459.04|4458.91|4458.91|4459.04|4459.04|4458.91|4458.91|0
1634717990000|2021-10-20 08:19:50|4458.78|4458.78|4459.72|4459.72|4459.72|4459.72|4458.78|4458.78|0
1634718020000|2021-10-20 08:20:20|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|0
1634718030000|2021-10-20 08:20:30|4459.33|4459.33|4459.46|4459.46|4459.46|4459.46|4459.33|4459.33|0
1634718040000|2021-10-20 08:20:40|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1634718060000|2021-10-20 08:21:00|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|0
1634718110000|2021-10-20 08:21:50|4461.08|4461.08|4461.08|4461.08|4461.08|4461.08|4461.08|4461.08|0
1634718140000|2021-10-20 08:22:20|4464.8|4464.8|4464.8|4464.8|4464.8|4464.8|4464.8|4464.8|0
1634718180000|2021-10-20 08:23:00|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|0
1634718230000|2021-10-20 08:23:50|4462.32|4462.32|4462.07|4462.07|4462.32|4462.32|4462.07|4462.07|0
1634718240000|2021-10-20 08:24:00|4462.19|4462.19|4460.95|4460.95|4462.19|4462.19|4460.95|4460.95|0
1634718260000|2021-10-20 08:24:20|4461.34|4461.34|4461.21|4461.21|4461.34|4461.34|4461.21|4461.21|0
1634718280000|2021-10-20 08:24:40|4461.38|4461.38|4461.38|4461.38|4461.38|4461.38|4461.38|4461.38|0
1634718300000|2021-10-20 08:25:00|4460.14|4460.14|4458.9|4458.9|4460.14|4460.14|4458.9|4458.9|0
1634718310000|2021-10-20 08:25:10|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1634718330000|2021-10-20 08:25:30|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1634718360000|2021-10-20 08:26:00|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1634718370000|2021-10-20 08:26:10|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1634718440000|2021-10-20 08:27:20|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|0
1634718450000|2021-10-20 08:27:30|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|0
1634718490000|2021-10-20 08:28:10|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1634718500000|2021-10-20 08:28:20|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|0
1634718520000|2021-10-20 08:28:40|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|0
1634718550000|2021-10-20 08:29:10|4456.21|4456.21|4456.08|4456.08|4456.21|4456.21|4456.08|4456.08|0
1634718650000|2021-10-20 08:30:50|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|0
1634718660000|2021-10-20 08:31:00|4457.58|4457.58|4457.7|4457.7|4457.7|4457.7|4457.58|4457.58|0
1634718690000|2021-10-20 08:31:30|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|0
1634718780000|2021-10-20 08:33:00|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1634718860000|2021-10-20 08:34:20|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|0
1634718870000|2021-10-20 08:34:30|4461.25|4461.25|4460.01|4460.01|4461.25|4461.25|4460.01|4460.01|0
1634718880000|2021-10-20 08:34:40|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1634718900000|2021-10-20 08:35:00|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|0
1634718930000|2021-10-20 08:35:30|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|0
1634719080000|2021-10-20 08:38:00|4461.86|4461.86|4461|4461|4461.86|4461.86|4460.62|4460.62|0
1634719100000|2021-10-20 08:38:20|4459.76|4459.76|4458.52|4458.52|4459.76|4459.76|4458.52|4458.52|0
1634719230000|2021-10-20 08:40:30|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|0
1634719240000|2021-10-20 08:40:40|4458.52|4458.52|4458.27|4458.27|4458.52|4458.52|4458.27|4458.27|0
1634719260000|2021-10-20 08:41:00|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|0
1634719340000|2021-10-20 08:42:20|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1634719350000|2021-10-20 08:42:30|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|0
1634719400000|2021-10-20 08:43:20|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|0
1634719440000|2021-10-20 08:44:00|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1634719460000|2021-10-20 08:44:20|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|0
1634719490000|2021-10-20 08:44:50|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1634719500000|2021-10-20 08:45:00|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|0
1634719510000|2021-10-20 08:45:10|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1634719530000|2021-10-20 08:45:30|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|0
1634719630000|2021-10-20 08:47:10|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|0
1634719740000|2021-10-20 08:49:00|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1634719750000|2021-10-20 08:49:10|4454.55|4454.55|4454.29|4454.29|4454.55|4454.55|4454.29|4454.29|0
1634719790000|2021-10-20 08:49:50|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|0
1634719800000|2021-10-20 08:50:00|4455.66|4455.66|4455.66|4455.66|4455.66|4455.66|4455.66|4455.66|0
1634719840000|2021-10-20 08:50:40|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1634719870000|2021-10-20 08:51:10|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1634720000000|2021-10-20 08:53:20|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1634720020000|2021-10-20 08:53:40|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1634720060000|2021-10-20 08:54:20|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|0
1634720160000|2021-10-20 08:56:00|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|0
1634720190000|2021-10-20 08:56:30|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1634720250000|2021-10-20 08:57:30|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1634720280000|2021-10-20 08:58:00|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1634720290000|2021-10-20 08:58:10|4463.25|4463.25|4463.25|4463.25|4463.25|4463.25|4463.25|4463.25|0
1634720340000|2021-10-20 08:59:00|4463.42|4463.42|4463.42|4463.42|4463.42|4463.42|4463.42|4463.42|0
1634720390000|2021-10-20 08:59:50|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|0
1634720400000|2021-10-20 09:00:00|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|0
1634720460000|2021-10-20 09:01:00|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1634720480000|2021-10-20 09:01:20|4463.59|4463.59|4463.46|4463.46|4463.59|4463.59|4463.46|4463.46|0
1634720520000|2021-10-20 09:02:00|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|0
1634720610000|2021-10-20 09:03:30|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1634720650000|2021-10-20 09:04:10|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|0
1634720700000|2021-10-20 09:05:00|4469.18|4469.18|4469.82|4469.82|4469.82|4469.82|4469.18|4469.18|0
1634720710000|2021-10-20 09:05:10|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|0
1634720730000|2021-10-20 09:05:30|4469.56|4469.56|4467.08|4467.08|4469.56|4469.56|4467.08|4467.08|0
1634720740000|2021-10-20 09:05:40|4465.84|4465.84|4461.62|4461.62|4465.84|4465.84|4461.62|4461.62|0
1634720750000|2021-10-20 09:05:50|4461.11|4461.11|4460.42|4460.42|4461.11|4461.11|4460.42|4460.42|0
1634720760000|2021-10-20 09:06:00|4460.59|4460.59|4459.35|4459.35|4460.59|4460.59|4459.35|4459.35|0
1634720770000|2021-10-20 09:06:10|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|0
1634720790000|2021-10-20 09:06:30|4460.76|4460.76|4460.76|4460.76|4460.76|4460.76|4460.76|4460.76|0
1634720800000|2021-10-20 09:06:40|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|0
1634720810000|2021-10-20 09:06:50|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|0
1634720820000|2021-10-20 09:07:00|4460.51|4460.51|4462.99|4462.99|4462.99|4462.99|4460.51|4460.51|0
1634720850000|2021-10-20 09:07:30|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1634720860000|2021-10-20 09:07:40|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|0
1634720870000|2021-10-20 09:07:50|4463.11|4463.11|4463.11|4463.11|4463.11|4463.11|4463.11|4463.11|0
1634720900000|2021-10-20 09:08:20|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|0
1634720920000|2021-10-20 09:08:40|4462|4462|4462|4462|4462|4462|4462|4462|0
1634721180000|2021-10-20 09:13:00|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1634721260000|2021-10-20 09:14:20|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|4460.51|0
1634721310000|2021-10-20 09:15:10|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1634721320000|2021-10-20 09:15:20|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4461.75|4461.75|0
1634721350000|2021-10-20 09:15:50|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|4462.73|0
1634721360000|2021-10-20 09:16:00|4462.48|4462.48|4462.61|4462.61|4462.61|4462.61|4462.48|4462.48|0
1634721480000|2021-10-20 09:18:00|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|0
1634721510000|2021-10-20 09:18:30|4462.61|4462.61|4462.73|4462.73|4462.73|4462.73|4462.61|4462.61|0
1634721580000|2021-10-20 09:19:40|4463.97|4463.97|4462.73|4462.73|4463.97|4463.97|4462.73|4462.73|0
1634721610000|2021-10-20 09:20:10|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|0
1634721640000|2021-10-20 09:20:40|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1634721720000|2021-10-20 09:22:00|4461.62|4461.62|4461.75|4461.75|4461.75|4461.75|4461.62|4461.62|0
1634721850000|2021-10-20 09:24:10|4461.37|4461.37|4461.49|4461.49|4461.49|4461.49|4461.37|4461.37|0
1634721870000|2021-10-20 09:24:30|4460.25|4460.25|4459.01|4459.01|4460.25|4460.25|4459.01|4459.01|0
1634721990000|2021-10-20 09:26:30|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|0
1634722010000|2021-10-20 09:26:50|4460.42|4460.42|4460.42|4460.42|4460.42|4460.42|4460.42|4460.42|0
1634722020000|2021-10-20 09:27:00|4459.18|4459.18|4459.18|4459.18|4459.18|4459.18|4459.18|4459.18|0
1634722160000|2021-10-20 09:29:20|4457.95|4457.95|4454.23|4454.23|4457.95|4457.95|4454.23|4454.23|0
1634722170000|2021-10-20 09:29:30|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|0
1634722190000|2021-10-20 09:29:50|4456.71|4456.71|4457.95|4457.95|4457.95|4457.95|4456.71|4456.71|0
1634722200000|2021-10-20 09:30:00|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|0
1634722210000|2021-10-20 09:30:10|4457.86|4457.86|4457.69|4457.69|4457.86|4457.86|4457.69|4457.69|0
1634722230000|2021-10-20 09:30:30|4458.07|4458.07|4458.2|4458.2|4458.2|4458.2|4458.07|4458.07|0
1634722240000|2021-10-20 09:30:40|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1634722320000|2021-10-20 09:32:00|4459.69|4459.69|4460.93|4460.93|4460.93|4460.93|4459.69|4459.69|0
1634722370000|2021-10-20 09:32:50|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|0
1634722380000|2021-10-20 09:33:00|4457.82|4457.82|4457.82|4457.82|4457.82|4457.82|4457.82|4457.82|0
1634722400000|2021-10-20 09:33:20|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|0
1634722410000|2021-10-20 09:33:30|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|0
1634722420000|2021-10-20 09:33:40|4453.63|4453.63|4453.46|4453.46|4453.63|4453.63|4453.46|4453.46|0
1634722460000|2021-10-20 09:34:20|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|0
1634722480000|2021-10-20 09:34:40|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1634722510000|2021-10-20 09:35:10|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|0
1634722570000|2021-10-20 09:36:10|4457.01|4457.01|4458.25|4458.25|4458.25|4458.25|4457.01|4457.01|0
1634722580000|2021-10-20 09:36:20|4458|4458|4459.24|4459.24|4459.24|4459.24|4458|4458|0
1634722630000|2021-10-20 09:37:10|4459.07|4459.07|4458.9|4458.9|4459.07|4459.07|4458.9|4458.9|0
1634722680000|2021-10-20 09:38:00|4458.77|4458.77|4459.02|4459.02|4459.02|4459.02|4458.77|4458.77|0
1634722690000|2021-10-20 09:38:10|4459.19|4459.19|4459.32|4459.32|4459.32|4459.32|4459.19|4459.19|0
1634722740000|2021-10-20 09:39:00|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|0
1634722840000|2021-10-20 09:40:40|4459.41|4459.41|4459.28|4459.28|4459.41|4459.41|4459.28|4459.28|0
1634722890000|2021-10-20 09:41:30|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1634722910000|2021-10-20 09:41:50|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|0
1634722970000|2021-10-20 09:42:50|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1634722980000|2021-10-20 09:43:00|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|0
1634723040000|2021-10-20 09:44:00|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1634723050000|2021-10-20 09:44:10|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1634723060000|2021-10-20 09:44:20|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1634723110000|2021-10-20 09:45:10|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|0
1634723160000|2021-10-20 09:46:00|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|0
1634723180000|2021-10-20 09:46:20|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|0
1634723200000|2021-10-20 09:46:40|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|0
1634723220000|2021-10-20 09:47:00|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|0
1634723230000|2021-10-20 09:47:10|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|0
1634723400000|2021-10-20 09:50:00|4462.41|4462.41|4463.65|4463.65|4463.65|4463.65|4462.41|4462.41|0
1634723510000|2021-10-20 09:51:50|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|0
1634723530000|2021-10-20 09:52:10|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|0
1634723580000|2021-10-20 09:53:00|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|0
1634723600000|2021-10-20 09:53:20|4464.25|4464.25|4463.01|4463.01|4464.25|4464.25|4463.01|4463.01|0
1634723660000|2021-10-20 09:54:20|4462.76|4462.76|4462.76|4462.76|4462.76|4462.76|4462.76|4462.76|0
1634723670000|2021-10-20 09:54:30|4464|4464|4462.76|4462.76|4464|4464|4462.76|4462.76|0
1634723810000|2021-10-20 09:56:50|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1634723820000|2021-10-20 09:57:00|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|0
1634723830000|2021-10-20 09:57:10|4467.97|4467.97|4469.21|4469.21|4469.21|4469.21|4467.97|4467.97|0
1634723880000|2021-10-20 09:58:00|4469.34|4469.34|4469.21|4469.21|4469.34|4469.34|4469.21|4469.21|0
1634723900000|2021-10-20 09:58:20|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|0
1634723940000|2021-10-20 09:59:00|4471.43|4471.43|4467.72|4467.72|4471.43|4471.43|4467.72|4467.72|0
1634723950000|2021-10-20 09:59:10|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1634724040000|2021-10-20 10:00:40|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|4468.95|0
1634724060000|2021-10-20 10:01:00|4467.72|4467.72|4466.48|4466.48|4467.72|4467.72|4466.48|4466.48|0
1634724080000|2021-10-20 10:01:20|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634724100000|2021-10-20 10:01:40|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|0
1634724120000|2021-10-20 10:02:00|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1634724180000|2021-10-20 10:03:00|4467.21|4467.21|4468.45|4468.45|4468.45|4468.45|4467.21|4467.21|0
1634724190000|2021-10-20 10:03:10|4468.57|4468.57|4471.05|4471.05|4471.05|4471.05|4468.57|4468.57|0
1634724220000|2021-10-20 10:03:40|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|0
1634724240000|2021-10-20 10:04:00|4473.66|4473.66|4473.91|4473.91|4473.91|4473.91|4473.66|4473.66|0
1634724250000|2021-10-20 10:04:10|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|0
1634724260000|2021-10-20 10:04:20|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|0
1634724270000|2021-10-20 10:04:30|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|0
1634724280000|2021-10-20 10:04:40|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1634724310000|2021-10-20 10:05:10|4478.87|4478.87|4477.5|4477.5|4478.87|4478.87|4477.5|4477.5|0
1634724400000|2021-10-20 10:06:40|4476.26|4476.26|4475.02|4475.02|4476.26|4476.26|4475.02|4475.02|0
1634724430000|2021-10-20 10:07:10|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|0
1634724470000|2021-10-20 10:07:50|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|0
1634724530000|2021-10-20 10:08:50|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|0
1634724540000|2021-10-20 10:09:00|4476.52|4476.52|4475.28|4475.28|4476.52|4476.52|4475.28|4475.28|0
1634724600000|2021-10-20 10:10:00|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|0
1634724610000|2021-10-20 10:10:10|4476.69|4476.69|4476.86|4476.86|4476.86|4476.86|4476.69|4476.69|0
1634724670000|2021-10-20 10:11:10|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|0
1634724700000|2021-10-20 10:11:40|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|0
1634724720000|2021-10-20 10:12:00|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|0
1634724760000|2021-10-20 10:12:40|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|0
1634724840000|2021-10-20 10:14:00|4476.86|4476.86|4475.62|4475.62|4476.86|4476.86|4475.62|4475.62|0
1634725170000|2021-10-20 10:19:30|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|0
1634725320000|2021-10-20 10:22:00|4477.36|4477.36|4476.13|4476.13|4477.36|4477.36|4476.13|4476.13|0
1634725340000|2021-10-20 10:22:20|4476.25|4476.25|4477.49|4477.49|4477.49|4477.49|4476.25|4476.25|0
1634725370000|2021-10-20 10:22:50|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|0
1634725380000|2021-10-20 10:23:00|4477.62|4477.62|4477.75|4477.75|4477.75|4477.75|4477.62|4477.62|0
1634725390000|2021-10-20 10:23:10|4477.87|4477.87|4480.35|4480.35|4480.35|4480.35|4477.87|4477.87|0
1634725420000|2021-10-20 10:23:40|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|0
1634725430000|2021-10-20 10:23:50|4480.35|4480.35|4480.1|4480.1|4480.35|4480.35|4480.1|4480.1|0
1634725450000|2021-10-20 10:24:10|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|0
1634725460000|2021-10-20 10:24:20|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|0
1634725520000|2021-10-20 10:25:20|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1634725540000|2021-10-20 10:25:40|4477.96|4477.96|4477.96|4477.96|4477.96|4477.96|4477.96|4477.96|0
1634725600000|2021-10-20 10:26:40|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1634725680000|2021-10-20 10:28:00|4479.32|4479.32|4480.56|4480.56|4480.56|4480.56|4479.32|4479.32|0
1634725780000|2021-10-20 10:29:40|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|0
1634725790000|2021-10-20 10:29:50|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|0
1634725800000|2021-10-20 10:30:00|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|0
1634725810000|2021-10-20 10:30:10|4478.09|4478.09|4478.09|4478.09|4478.09|4478.09|4478.09|4478.09|0
1634725820000|2021-10-20 10:30:20|4477.96|4477.96|4477.83|4477.83|4477.96|4477.96|4477.83|4477.83|0
1634725830000|2021-10-20 10:30:30|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|0
1634725840000|2021-10-20 10:30:40|4477.32|4477.32|4477.15|4477.15|4477.32|4477.32|4477.15|4477.15|0
1634725850000|2021-10-20 10:30:50|4478.39|4478.39|4480.86|4480.86|4480.86|4480.86|4478.39|4478.39|0
1634725860000|2021-10-20 10:31:00|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634725870000|2021-10-20 10:31:10|4481.85|4481.85|4483.22|4483.22|4483.22|4483.22|4480.74|4480.74|0
1634725880000|2021-10-20 10:31:20|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|0
1634725920000|2021-10-20 10:32:00|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|0
1634725940000|2021-10-20 10:32:20|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|0
1634725960000|2021-10-20 10:32:40|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|0
1634726000000|2021-10-20 10:33:20|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|0
1634726040000|2021-10-20 10:34:00|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634726060000|2021-10-20 10:34:20|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|0
1634726130000|2021-10-20 10:35:30|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634726210000|2021-10-20 10:36:50|4478.13|4478.13|4478.13|4478.13|4478.13|4478.13|4478.13|4478.13|0
1634726370000|2021-10-20 10:39:30|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|0
1634726380000|2021-10-20 10:39:40|4475.53|4475.53|4475.4|4475.4|4475.53|4475.53|4475.4|4475.4|0
1634726400000|2021-10-20 10:40:00|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|0
1634726410000|2021-10-20 10:40:10|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|0
1634726460000|2021-10-20 10:41:00|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|0
1634726530000|2021-10-20 10:42:10|4478.01|4478.01|4479.24|4479.24|4479.24|4479.24|4478.01|4478.01|0
1634726600000|2021-10-20 10:43:20|4480.48|4480.48|4479.24|4479.24|4480.48|4480.48|4479.24|4479.24|0
1634726610000|2021-10-20 10:43:30|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|0
1634726670000|2021-10-20 10:44:30|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1634726680000|2021-10-20 10:44:40|4480.44|4480.44|4480.31|4480.31|4480.44|4480.44|4480.31|4480.31|0
1634726730000|2021-10-20 10:45:30|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|0
1634726760000|2021-10-20 10:46:00|4478.95|4478.95|4479.07|4479.07|4479.07|4479.07|4478.95|4478.95|0
1634726920000|2021-10-20 10:48:40|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|0
1634726930000|2021-10-20 10:48:50|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|0
1634726940000|2021-10-20 10:49:00|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1634726950000|2021-10-20 10:49:10|4476.09|4476.09|4476.09|4476.09|4476.09|4476.09|4476.09|4476.09|0
1634726980000|2021-10-20 10:49:40|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1634727060000|2021-10-20 10:51:00|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|0
1634727200000|2021-10-20 10:53:20|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|0
1634727210000|2021-10-20 10:53:30|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|0
1634727300000|2021-10-20 10:55:00|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1634727310000|2021-10-20 10:55:10|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|0
1634727350000|2021-10-20 10:55:50|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|0
1634727360000|2021-10-20 10:56:00|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|0
1634727420000|2021-10-20 10:57:00|4475.71|4475.71|4474.47|4474.47|4475.71|4475.71|4474.47|4474.47|0
1634727450000|2021-10-20 10:57:30|4474.59|4474.59|4474.59|4474.59|4474.59|4474.59|4474.59|4474.59|0
1634727520000|2021-10-20 10:58:40|4474.72|4474.72|4474.72|4474.72|4474.72|4474.72|4474.72|4474.72|0
1634727570000|2021-10-20 10:59:30|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1634727660000|2021-10-20 11:01:00|4474.72|4474.72|4474.72|4474.72|4474.72|4474.72|4474.72|4474.72|0
1634727670000|2021-10-20 11:01:10|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1634727760000|2021-10-20 11:02:40|4478.18|4478.18|4476.94|4476.94|4478.18|4478.18|4476.94|4476.94|0
1634727770000|2021-10-20 11:02:50|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|0
1634727840000|2021-10-20 11:04:00|4475.58|4475.58|4475.58|4475.58|4475.58|4475.58|4475.58|4475.58|0
1634727850000|2021-10-20 11:04:10|4474.94|4474.94|4475.58|4475.58|4475.58|4475.58|4474.94|4474.94|0
1634727910000|2021-10-20 11:05:10|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|0
1634727940000|2021-10-20 11:05:40|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1634727960000|2021-10-20 11:06:00|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|0
1634727980000|2021-10-20 11:06:20|4475.58|4475.58|4475.45|4475.45|4475.58|4475.58|4475.45|4475.45|0
1634727990000|2021-10-20 11:06:30|4475.32|4475.32|4475.2|4475.2|4475.32|4475.32|4475.2|4475.2|0
1634728030000|2021-10-20 11:07:10|4477.68|4477.68|4478.91|4478.91|4478.91|4478.91|4477.68|4477.68|0
1634728070000|2021-10-20 11:07:50|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|0
1634728110000|2021-10-20 11:08:30|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|0
1634728140000|2021-10-20 11:09:00|4478.79|4478.79|4477.55|4477.55|4478.79|4478.79|4477.55|4477.55|0
1634728170000|2021-10-20 11:09:30|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|0
1634728200000|2021-10-20 11:10:00|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1634728320000|2021-10-20 11:12:00|4479.52|4479.52|4479.65|4479.65|4479.65|4479.65|4479.52|4479.52|0
1634728330000|2021-10-20 11:12:10|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|0
1634728380000|2021-10-20 11:13:00|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|0
1634728440000|2021-10-20 11:14:00|4474.69|4474.69|4474.82|4474.82|4474.82|4474.82|4474.69|4474.69|0
1634728450000|2021-10-20 11:14:10|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|0
1634728470000|2021-10-20 11:14:30|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|0
1634728670000|2021-10-20 11:17:50|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|0
1634728700000|2021-10-20 11:18:20|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|0
1634728890000|2021-10-20 11:21:30|4475.58|4475.58|4475.58|4475.58|4475.58|4475.58|4475.58|4475.58|0
1634728910000|2021-10-20 11:21:50|4475.32|4475.32|4475.32|4475.32|4475.32|4475.32|4475.32|4475.32|0
1634728960000|2021-10-20 11:22:40|4477.8|4477.8|4477.8|4477.8|4477.8|4477.8|4477.8|4477.8|0
1634729030000|2021-10-20 11:23:50|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|0
1634729040000|2021-10-20 11:24:00|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|0
1634729090000|2021-10-20 11:24:50|4479.55|4479.55|4479.55|4479.55|4479.55|4479.55|4479.55|4479.55|0
1634729170000|2021-10-20 11:26:10|4479.68|4479.68|4479.68|4479.68|4479.68|4479.68|4479.68|4479.68|0
1634729220000|2021-10-20 11:27:00|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|0
1634729290000|2021-10-20 11:28:10|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|0
1634729300000|2021-10-20 11:28:20|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|0
1634729400000|2021-10-20 11:30:00|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|4478.69|0
1634729490000|2021-10-20 11:31:30|4478.56|4478.56|4482.28|4482.28|4482.28|4482.28|4478.56|4478.56|0
1634729530000|2021-10-20 11:32:10|4481.04|4481.04|4477.33|4477.33|4482.28|4482.28|4477.33|4477.33|0
1634729610000|2021-10-20 11:33:30|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|0
1634729740000|2021-10-20 11:35:40|4481.04|4481.04|4479.8|4479.8|4481.04|4481.04|4479.8|4479.8|0
1634729750000|2021-10-20 11:35:50|4479.93|4479.93|4479.76|4479.76|4479.93|4479.93|4479.76|4479.76|0
1634729760000|2021-10-20 11:36:00|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|0
1634729770000|2021-10-20 11:36:10|4479.25|4479.25|4479.38|4479.38|4479.38|4479.38|4479.25|4479.25|0
1634729870000|2021-10-20 11:37:50|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|0
1634729990000|2021-10-20 11:39:50|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|0
1634730060000|2021-10-20 11:41:00|4475.53|4475.53|4474.29|4474.29|4475.53|4475.53|4474.29|4474.29|0
1634730160000|2021-10-20 11:42:40|4476.77|4476.77|4479.25|4479.25|4479.25|4479.25|4476.77|4476.77|0
1634730180000|2021-10-20 11:43:00|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|0
1634730190000|2021-10-20 11:43:10|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|0
1634730380000|2021-10-20 11:46:20|4479.12|4479.12|4479.12|4479.12|4479.12|4479.12|4479.12|4479.12|0
1634730410000|2021-10-20 11:46:50|4479|4479|4479|4479|4479|4479|4479|4479|0
1634730430000|2021-10-20 11:47:10|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|0
1634730440000|2021-10-20 11:47:20|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1634730490000|2021-10-20 11:48:10|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|0
1634730680000|2021-10-20 11:51:20|4476.26|4476.26|4476.26|4476.26|4476.26|4476.26|4476.26|4476.26|0
1634730700000|2021-10-20 11:51:40|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|0
1634730710000|2021-10-20 11:51:50|4478.74|4478.74|4478.4|4478.4|4478.74|4478.74|4478.4|4478.4|0
1634730720000|2021-10-20 11:52:00|4477.16|4477.16|4476.81|4476.81|4477.16|4477.16|4476.81|4476.81|0
1634730780000|2021-10-20 11:53:00|4478.05|4478.05|4476.81|4476.81|4478.05|4478.05|4476.81|4476.81|0
1634730850000|2021-10-20 11:54:10|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1634730940000|2021-10-20 11:55:40|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|0
1634731030000|2021-10-20 11:57:10|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1634731080000|2021-10-20 11:58:00|4474.08|4474.08|4474.08|4474.08|4474.08|4474.08|4474.08|4474.08|0
1634731090000|2021-10-20 11:58:10|4473.83|4473.83|4475.07|4475.07|4475.07|4475.07|4473.83|4473.83|0
1634731100000|2021-10-20 11:58:20|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1634731210000|2021-10-20 12:00:10|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|0
1634731230000|2021-10-20 12:00:30|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1634731250000|2021-10-20 12:00:50|4473.96|4473.96|4473.83|4473.83|4473.96|4473.96|4473.83|4473.83|0
1634731260000|2021-10-20 12:01:00|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|0
1634731270000|2021-10-20 12:01:10|4472.72|4472.72|4472.97|4472.97|4472.97|4472.97|4472.72|4472.72|0
1634731300000|2021-10-20 12:01:40|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634731400000|2021-10-20 12:03:20|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|0
1634731450000|2021-10-20 12:04:10|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1634731510000|2021-10-20 12:05:10|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|0
1634731530000|2021-10-20 12:05:30|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1634731550000|2021-10-20 12:05:50|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|0
1634731560000|2021-10-20 12:06:00|4476.68|4476.68|4476.68|4476.68|4476.85|4476.85|4476.68|4476.68|0
1634731660000|2021-10-20 12:07:40|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|0
1634731690000|2021-10-20 12:08:10|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|0
1634731780000|2021-10-20 12:09:40|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1634731790000|2021-10-20 12:09:50|4478.95|4478.95|4478.95|4478.95|4478.95|4478.95|4478.95|4478.95|0
1634731800000|2021-10-20 12:10:00|4478.77|4478.77|4478.65|4478.65|4478.77|4478.77|4478.65|4478.65|0
1634731890000|2021-10-20 12:11:30|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|0
1634731900000|2021-10-20 12:11:40|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|0
1634731920000|2021-10-20 12:12:00|4478.81|4478.81|4478.81|4478.81|4478.81|4478.81|4478.81|4478.81|0
1634731930000|2021-10-20 12:12:10|4478.94|4478.94|4479.07|4479.07|4479.07|4479.07|4478.94|4478.94|0
1634731990000|2021-10-20 12:13:10|4479.19|4479.19|4479.19|4479.19|4479.19|4479.19|4479.19|4479.19|0
1634732000000|2021-10-20 12:13:20|4479.32|4479.32|4479.45|4479.45|4479.45|4479.45|4479.32|4479.32|0
1634732060000|2021-10-20 12:14:20|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|0
1634732080000|2021-10-20 12:14:40|4479.45|4479.45|4479.79|4479.79|4479.79|4479.79|4479.45|4479.45|0
1634732120000|2021-10-20 12:15:20|4480.04|4480.04|4480.55|4480.55|4480.55|4480.55|4480.04|4480.04|0
1634732150000|2021-10-20 12:15:50|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|0
1634732280000|2021-10-20 12:18:00|4480.55|4480.55|4480.93|4480.93|4480.93|4480.93|4480.55|4480.55|0
1634732320000|2021-10-20 12:18:40|4481.06|4481.06|4481.19|4481.19|4481.19|4481.19|4481.06|4481.06|0
1634732330000|2021-10-20 12:18:50|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|0
1634732430000|2021-10-20 12:20:30|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1634732500000|2021-10-20 12:21:40|4477.47|4477.47|4478.71|4478.71|4478.71|4478.71|4477.47|4477.47|0
1634732530000|2021-10-20 12:22:10|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1634732580000|2021-10-20 12:23:00|4477.09|4477.09|4475.85|4475.85|4477.09|4477.09|4475.85|4475.85|0
1634732590000|2021-10-20 12:23:10|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|0
1634732600000|2021-10-20 12:23:20|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|0
1634732610000|2021-10-20 12:23:30|4474.86|4474.86|4474.74|4474.74|4474.86|4474.86|4474.74|4474.74|0
1634732650000|2021-10-20 12:24:10|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|0
1634732680000|2021-10-20 12:24:40|4473.37|4473.37|4472.13|4472.13|4473.37|4473.37|4472.13|4472.13|0
1634732700000|2021-10-20 12:25:00|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1634732720000|2021-10-20 12:25:20|4471.15|4471.15|4471.27|4471.27|4471.27|4471.27|4471.15|4471.15|0
1634732790000|2021-10-20 12:26:30|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|0
1634732840000|2021-10-20 12:27:20|4471.15|4471.15|4471.15|4471.15|4471.15|4471.15|4471.15|4471.15|0
1634732960000|2021-10-20 12:29:20|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|0
1634733010000|2021-10-20 12:30:10|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|0
1634733040000|2021-10-20 12:30:40|4468.92|4468.92|4470.16|4470.16|4470.16|4470.16|4468.92|4468.92|0
1634733100000|2021-10-20 12:31:40|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1634733170000|2021-10-20 12:32:50|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|0
1634733180000|2021-10-20 12:33:00|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1634733210000|2021-10-20 12:33:30|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|0
1634733230000|2021-10-20 12:33:50|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|0
1634733260000|2021-10-20 12:34:20|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1634733410000|2021-10-20 12:36:50|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|0
1634733440000|2021-10-20 12:37:20|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1634733460000|2021-10-20 12:37:40|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1634733520000|2021-10-20 12:38:40|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|0
1634733550000|2021-10-20 12:39:10|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1634733560000|2021-10-20 12:39:20|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|0
1634733620000|2021-10-20 12:40:20|4470|4470|4469.88|4469.88|4470|4470|4469.88|4469.88|0
1634733630000|2021-10-20 12:40:30|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1634733680000|2021-10-20 12:41:20|4470|4470|4470|4470|4470|4470|4470|4470|0
1634733700000|2021-10-20 12:41:40|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|0
1634733710000|2021-10-20 12:41:50|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|0
1634733750000|2021-10-20 12:42:30|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|0
1634733780000|2021-10-20 12:43:00|4471.11|4471.11|4471.11|4471.11|4471.11|4471.11|4471.11|4471.11|0
1634733820000|2021-10-20 12:43:40|4472.35|4472.35|4472.48|4472.48|4472.48|4472.48|4472.23|4472.23|0
1634733900000|2021-10-20 12:45:00|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|0
1634733910000|2021-10-20 12:45:10|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|0
1634733960000|2021-10-20 12:46:00|4472.23|4472.23|4472.48|4472.48|4472.48|4472.48|4472.23|4472.23|0
1634734090000|2021-10-20 12:48:10|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|0
1634734150000|2021-10-20 12:49:10|4471.07|4471.07|4469.58|4469.58|4471.07|4471.07|4469.58|4469.58|0
1634734250000|2021-10-20 12:50:50|4469.45|4469.45|4469.45|4469.45|4469.45|4469.45|4469.45|4469.45|0
1634734280000|2021-10-20 12:51:20|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|0
1634734310000|2021-10-20 12:51:50|4469.45|4469.45|4469.58|4469.58|4469.58|4469.58|4469.45|4469.45|0
1634734320000|2021-10-20 12:52:00|4470.82|4470.82|4470.82|4470.82|4470.82|4470.82|4470.82|4470.82|0
1634734330000|2021-10-20 12:52:10|4470.69|4470.69|4470.56|4470.56|4470.69|4470.69|4470.56|4470.56|0
1634734370000|2021-10-20 12:52:50|4470.31|4470.31|4470.31|4470.31|4470.31|4470.31|4470.31|4470.31|0
1634734460000|2021-10-20 12:54:20|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1634734470000|2021-10-20 12:54:30|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|0
1634734490000|2021-10-20 12:54:50|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1634734590000|2021-10-20 12:56:30|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1634734610000|2021-10-20 12:56:50|4466|4466|4466|4466|4466|4466|4466|4466|0
1634734680000|2021-10-20 12:58:00|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1634734690000|2021-10-20 12:58:10|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|0
1634734730000|2021-10-20 12:58:50|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|0
1634734740000|2021-10-20 12:59:00|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1634734770000|2021-10-20 12:59:30|4463.35|4463.35|4463.35|4463.35|4463.35|4463.35|4463.35|4463.35|0
1634734800000|2021-10-20 13:00:00|4462.11|4462.11|4462.49|4462.49|4462.49|4462.49|4462.11|4462.11|0
1634734840000|2021-10-20 13:00:40|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|0
1634734890000|2021-10-20 13:01:30|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|0
1634734940000|2021-10-20 13:02:20|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|0
1634734960000|2021-10-20 13:02:40|4460.14|4460.14|4460.52|4460.52|4460.52|4460.52|4460.14|4460.14|0
1634734970000|2021-10-20 13:02:50|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|0
1634735050000|2021-10-20 13:04:10|4462.26|4462.26|4464.74|4464.74|4464.74|4464.74|4462.26|4462.26|0
1634735060000|2021-10-20 13:04:20|4462.26|4462.26|4461.02|4461.02|4462.26|4462.26|4461.02|4461.02|0
1634735110000|2021-10-20 13:05:10|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|0
1634735130000|2021-10-20 13:05:30|4463.5|4463.5|4464.74|4464.74|4464.74|4464.74|4463.5|4463.5|0
1634735140000|2021-10-20 13:05:40|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|0
1634735160000|2021-10-20 13:06:00|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|0
1634735170000|2021-10-20 13:06:10|4462.44|4462.44|4462.44|4462.44|4462.44|4462.44|4462.44|4462.44|0
1634735200000|2021-10-20 13:06:40|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1634735210000|2021-10-20 13:06:50|4462.65|4462.65|4462.15|4462.15|4462.65|4462.65|4462.15|4462.15|0
1634735240000|2021-10-20 13:07:20|4462.4|4462.4|4462.53|4462.53|4462.53|4462.53|4462.4|4462.4|0
1634735250000|2021-10-20 13:07:30|4462.65|4462.65|4462.65|4462.65|4462.65|4462.65|4462.65|4462.65|0
1634735320000|2021-10-20 13:08:40|4463.89|4463.89|4462.65|4462.65|4463.89|4463.89|4462.65|4462.65|0
1634735330000|2021-10-20 13:08:50|4465.13|4465.13|4466.75|4466.75|4466.75|4466.75|4465.13|4465.13|0
1634735340000|2021-10-20 13:09:00|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1634735350000|2021-10-20 13:09:10|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1634735390000|2021-10-20 13:09:50|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.48|4467.48|0
1634735420000|2021-10-20 13:10:20|4469.23|4469.23|4469.61|4469.61|4469.61|4469.61|4469.23|4469.23|0
1634735440000|2021-10-20 13:10:40|4468.37|4468.37|4468.37|4468.37|4469.61|4469.61|4468.37|4468.37|0
1634735450000|2021-10-20 13:10:50|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|0
1634735470000|2021-10-20 13:11:10|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1634735490000|2021-10-20 13:11:30|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|0
1634735500000|2021-10-20 13:11:40|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|0
1634735520000|2021-10-20 13:12:00|4468.63|4468.63|4467.51|4467.51|4468.75|4468.75|4467.51|4467.51|0
1634735540000|2021-10-20 13:12:20|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|0
1634735580000|2021-10-20 13:13:00|4469.99|4469.99|4468.75|4468.75|4469.99|4469.99|4468.75|4468.75|0
1634735640000|2021-10-20 13:14:00|4467.51|4467.51|4467.51|4467.51|4467.51|4467.51|4467.51|4467.51|0
1634735670000|2021-10-20 13:14:30|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|0
1634735680000|2021-10-20 13:14:40|4467.43|4467.43|4467.31|4467.31|4467.43|4467.43|4467.31|4467.31|0
1634735690000|2021-10-20 13:14:50|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|0
1634735700000|2021-10-20 13:15:00|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1634735770000|2021-10-20 13:16:10|4467.56|4467.56|4468.8|4468.8|4468.8|4468.8|4467.56|4467.56|0
1634735830000|2021-10-20 13:17:10|4468.42|4468.42|4468.54|4468.54|4468.54|4468.54|4468.42|4468.42|0
1634735850000|2021-10-20 13:17:30|4468.8|4468.8|4468.67|4468.67|4468.8|4468.8|4468.67|4468.67|0
1634735910000|2021-10-20 13:18:30|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|0
1634735920000|2021-10-20 13:18:40|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|0
1634735930000|2021-10-20 13:18:50|4466.45|4466.45|4467.69|4467.69|4467.69|4467.69|4466.45|4466.45|0
1634735940000|2021-10-20 13:19:00|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1634735960000|2021-10-20 13:19:20|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1634735980000|2021-10-20 13:19:40|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|0
1634736120000|2021-10-20 13:22:00|4466.19|4466.19|4466.07|4466.07|4466.19|4466.19|4466.07|4466.07|0
1634736170000|2021-10-20 13:22:50|4466.19|4466.19|4467.31|4467.31|4467.31|4467.31|4466.07|4466.07|0
1634736180000|2021-10-20 13:23:00|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1634736210000|2021-10-20 13:23:30|4465.94|4465.94|4464.7|4464.7|4465.94|4465.94|4464.7|4464.7|0
1634736310000|2021-10-20 13:25:10|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|0
1634736320000|2021-10-20 13:25:20|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|0
1634736340000|2021-10-20 13:25:40|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|0
1634736370000|2021-10-20 13:26:10|4464.83|4464.83|4464.7|4464.7|4464.83|4464.83|4464.7|4464.7|0
1634736380000|2021-10-20 13:26:20|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|0
1634736410000|2021-10-20 13:26:50|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|0
1634736450000|2021-10-20 13:27:30|4463.84|4463.84|4462.6|4462.6|4463.84|4463.84|4462.6|4462.6|0
1634736480000|2021-10-20 13:28:00|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|0
1634736490000|2021-10-20 13:28:10|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|0
1634736510000|2021-10-20 13:28:30|4461.36|4461.36|4460.12|4460.12|4461.36|4461.36|4460.12|4460.12|0
1634736590000|2021-10-20 13:29:50|4458.88|4458.88|4457.65|4457.65|4458.88|4458.88|4456.41|4456.41|0
1634736600000|2021-10-20 13:30:00|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1634736620000|2021-10-20 13:30:20|4456.15|4456.15|4454.91|4454.91|4456.15|4456.15|4454.91|4454.91|0
1634736630000|2021-10-20 13:30:30|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|0
1634736640000|2021-10-20 13:30:40|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1634736670000|2021-10-20 13:31:10|4457.65|4457.65|4456.41|4456.41|4457.65|4457.65|4456.41|4456.41|0
1634736680000|2021-10-20 13:31:20|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|0
1634736710000|2021-10-20 13:31:50|4454.91|4454.91|4454.79|4454.79|4454.91|4454.91|4454.79|4454.79|0
1634736720000|2021-10-20 13:32:00|4454.53|4454.53|4453.29|4453.29|4454.53|4454.53|4453.29|4453.29|0
1634736740000|2021-10-20 13:32:20|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1634736800000|2021-10-20 13:33:20|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|0
1634736840000|2021-10-20 13:34:00|4454.61|4454.61|4454.44|4454.44|4454.61|4454.61|4454.44|4454.44|0
1634736880000|2021-10-20 13:34:40|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1634736890000|2021-10-20 13:34:50|4454.44|4454.44|4454.44|4454.44|4454.44|4454.44|4454.44|4454.44|0
1634736900000|2021-10-20 13:35:00|4451.96|4451.96|4453.2|4453.2|4453.2|4453.2|4451.96|4451.96|0
1634736920000|2021-10-20 13:35:20|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1634736930000|2021-10-20 13:35:30|4452.82|4452.82|4452.7|4452.7|4452.82|4452.82|4452.7|4452.7|0
1634736970000|2021-10-20 13:36:10|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|0
1634736990000|2021-10-20 13:36:30|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1634737000000|2021-10-20 13:36:40|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|0
1634737030000|2021-10-20 13:37:10|4454.19|4454.19|4455.43|4455.43|4455.43|4455.43|4454.19|4454.19|0
1634737060000|2021-10-20 13:37:40|4455.55|4455.55|4453.08|4453.08|4455.55|4455.55|4453.08|4453.08|0
1634737070000|2021-10-20 13:37:50|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1634737140000|2021-10-20 13:39:00|4452.78|4452.78|4452.91|4452.91|4452.91|4452.91|4452.78|4452.78|0
1634737160000|2021-10-20 13:39:20|4452.74|4452.74|4452.23|4452.23|4452.74|4452.74|4452.23|4452.23|0
1634737170000|2021-10-20 13:39:30|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|0
1634737200000|2021-10-20 13:40:00|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|0
1634737210000|2021-10-20 13:40:10|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|0
1634737230000|2021-10-20 13:40:30|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|0
1634737290000|2021-10-20 13:41:30|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|0
1634737300000|2021-10-20 13:41:40|4454.83|4454.83|4455.09|4455.09|4455.09|4455.09|4454.83|4454.83|0
1634737320000|2021-10-20 13:42:00|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|0
1634737340000|2021-10-20 13:42:20|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|0
1634737350000|2021-10-20 13:42:30|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|0
1634737360000|2021-10-20 13:42:40|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|0
1634737370000|2021-10-20 13:42:50|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|0
1634737380000|2021-10-20 13:43:00|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1634737430000|2021-10-20 13:43:50|4450.61|4450.61|4450.48|4450.48|4450.61|4450.61|4450.48|4450.48|0
1634737440000|2021-10-20 13:44:00|4448|4448|4448|4448|4448|4448|4448|4448|0
1634737450000|2021-10-20 13:44:10|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|0
1634737510000|2021-10-20 13:45:10|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|0
1634737570000|2021-10-20 13:46:10|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|0
1634737600000|2021-10-20 13:46:40|4447.66|4447.66|4446.42|4446.42|4447.66|4447.66|4446.42|4446.42|0
1634737630000|2021-10-20 13:47:10|4447.66|4447.66|4447.53|4447.53|4447.66|4447.66|4447.53|4447.53|0
1634737640000|2021-10-20 13:47:20|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|0
1634737650000|2021-10-20 13:47:30|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|0
1634737670000|2021-10-20 13:47:50|4444.93|4444.93|4443.69|4443.69|4444.93|4444.93|4443.69|4443.69|0
1634737730000|2021-10-20 13:48:50|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|0
1634737740000|2021-10-20 13:49:00|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1634737750000|2021-10-20 13:49:10|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1634737770000|2021-10-20 13:49:30|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|0
1634737800000|2021-10-20 13:50:00|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1634737830000|2021-10-20 13:50:30|4442.7|4442.7|4441.34|4441.34|4442.7|4442.7|4441.34|4441.34|0
1634737840000|2021-10-20 13:50:40|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|0
1634737860000|2021-10-20 13:51:00|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1634737870000|2021-10-20 13:51:10|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1634737890000|2021-10-20 13:51:30|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1634737980000|2021-10-20 13:53:00|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|0
1634737990000|2021-10-20 13:53:10|4437.49|4437.49|4436.25|4436.25|4437.49|4437.49|4436.25|4436.25|0
1634738000000|2021-10-20 13:53:20|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1634738040000|2021-10-20 13:54:00|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|0
1634738050000|2021-10-20 13:54:10|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|0
1634738060000|2021-10-20 13:54:20|4430.06|4430.06|4430.06|4430.06|4430.06|4430.06|4430.06|4430.06|0
1634738070000|2021-10-20 13:54:30|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|0
1634738100000|2021-10-20 13:55:00|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|0
1634738120000|2021-10-20 13:55:20|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1634738130000|2021-10-20 13:55:30|4428.21|4428.21|4428.34|4428.34|4428.34|4428.34|4428.21|4428.21|0
1634738160000|2021-10-20 13:56:00|4425.86|4425.86|4426.12|4426.12|4426.12|4426.12|4425.86|4425.86|0
1634738190000|2021-10-20 13:56:30|4422.4|4422.4|4423.64|4423.64|4423.64|4423.64|4422.4|4422.4|0
1634738210000|2021-10-20 13:56:50|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1634738220000|2021-10-20 13:57:00|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1634738230000|2021-10-20 13:57:10|4427.35|4427.35|4427.61|4427.61|4427.61|4427.61|4427.35|4427.35|0
1634738240000|2021-10-20 13:57:20|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1634738250000|2021-10-20 13:57:30|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|0
1634738260000|2021-10-20 13:57:40|4425|4425|4425|4425|4425|4425|4425|4425|0
1634738270000|2021-10-20 13:57:50|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|0
1634738280000|2021-10-20 13:58:00|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|0
1634738290000|2021-10-20 13:58:10|4422.27|4422.27|4421.03|4421.03|4422.27|4422.27|4421.03|4421.03|0
1634738300000|2021-10-20 13:58:20|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|0
1634738320000|2021-10-20 13:58:40|4423.76|4423.76|4422.65|4422.65|4424.02|4424.02|4422.65|4422.65|0
1634738340000|2021-10-20 13:59:00|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|0
1634738360000|2021-10-20 13:59:20|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|0
1634738380000|2021-10-20 13:59:40|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|0
1634738400000|2021-10-20 14:00:00|4423.76|4423.76|4426.24|4426.24|4426.24|4426.24|4423.76|4423.76|0
1634738440000|2021-10-20 14:00:40|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1634738480000|2021-10-20 14:01:20|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1634738510000|2021-10-20 14:01:50|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1634738530000|2021-10-20 14:02:10|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1634738540000|2021-10-20 14:02:20|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1634738570000|2021-10-20 14:02:50|4431.07|4431.07|4432.31|4432.31|4432.31|4432.31|4431.07|4431.07|0
1634738610000|2021-10-20 14:03:30|4432.44|4432.44|4432.69|4432.69|4432.69|4432.69|4432.44|4432.44|0
1634738640000|2021-10-20 14:04:00|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1634738660000|2021-10-20 14:04:20|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1634738680000|2021-10-20 14:04:40|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1634738700000|2021-10-20 14:05:00|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|0
1634738730000|2021-10-20 14:05:30|4439.01|4439.01|4439.27|4439.27|4439.27|4439.27|4439.01|4439.01|0
1634738750000|2021-10-20 14:05:50|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1634738770000|2021-10-20 14:06:10|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1634738780000|2021-10-20 14:06:20|4442|4442|4442|4442|4442|4442|4442|4442|0
1634738810000|2021-10-20 14:06:50|4440.76|4440.76|4439.52|4439.52|4440.76|4440.76|4439.52|4439.52|0
1634738830000|2021-10-20 14:07:10|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1634738860000|2021-10-20 14:07:40|4438.54|4438.54|4438.28|4438.28|4438.54|4438.54|4438.28|4438.28|0
1634738870000|2021-10-20 14:07:50|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|0
1634738890000|2021-10-20 14:08:10|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|0
1634738920000|2021-10-20 14:08:40|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1634738930000|2021-10-20 14:08:50|4439.69|4439.69|4440.45|4440.45|4440.45|4440.45|4439.69|4439.69|0
1634738960000|2021-10-20 14:09:20|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1634739010000|2021-10-20 14:10:10|4440.45|4440.45|4440.58|4440.58|4440.58|4440.58|4440.45|4440.45|0
1634739060000|2021-10-20 14:11:00|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|0
1634739110000|2021-10-20 14:11:50|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1634739150000|2021-10-20 14:12:30|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|0
1634739160000|2021-10-20 14:12:40|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|0
1634739170000|2021-10-20 14:12:50|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|0
1634739190000|2021-10-20 14:13:10|4445.06|4445.06|4443.57|4443.57|4445.06|4445.06|4443.57|4443.57|0
1634739200000|2021-10-20 14:13:20|4442.33|4442.33|4441.09|4441.09|4442.33|4442.33|4441.09|4441.09|0
1634739210000|2021-10-20 14:13:30|4441.47|4441.47|4442.96|4442.96|4442.96|4442.96|4441.47|4441.47|0
1634739240000|2021-10-20 14:14:00|4444.2|4444.2|4444.33|4444.33|4444.33|4444.33|4444.2|4444.2|0
1634739310000|2021-10-20 14:15:10|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1634739400000|2021-10-20 14:16:40|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1634739410000|2021-10-20 14:16:50|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1634739460000|2021-10-20 14:17:40|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|0
1634739470000|2021-10-20 14:17:50|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1634739480000|2021-10-20 14:18:00|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|0
1634739510000|2021-10-20 14:18:30|4448.47|4448.47|4448.3|4448.3|4448.47|4448.47|4448.3|4448.3|0
1634739550000|2021-10-20 14:19:10|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1634739610000|2021-10-20 14:20:10|4450.91|4450.91|4453.39|4453.39|4453.39|4453.39|4450.91|4450.91|0
1634739630000|2021-10-20 14:20:30|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1634739700000|2021-10-20 14:21:40|4453.68|4453.68|4455.05|4455.05|4455.05|4455.05|4453.68|4453.68|0
1634739730000|2021-10-20 14:22:10|4455.22|4455.22|4455.35|4455.35|4455.35|4455.35|4455.22|4455.22|0
1634739750000|2021-10-20 14:22:30|4455.22|4455.22|4455.09|4455.09|4455.22|4455.22|4453.85|4453.85|0
1634739760000|2021-10-20 14:22:40|4454.96|4454.96|4454.84|4454.84|4454.96|4454.96|4454.84|4454.84|0
1634739770000|2021-10-20 14:22:50|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|0
1634739780000|2021-10-20 14:23:00|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1634739810000|2021-10-20 14:23:30|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1634739910000|2021-10-20 14:25:10|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1634739950000|2021-10-20 14:25:50|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|0
1634739970000|2021-10-20 14:26:10|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1634740000000|2021-10-20 14:26:40|4449.5|4449.5|4449.75|4449.75|4449.75|4449.75|4449.5|4449.5|0
1634740030000|2021-10-20 14:27:10|4449.63|4449.63|4449.5|4449.5|4449.63|4449.63|4449.5|4449.5|0
1634740090000|2021-10-20 14:28:10|4449.75|4449.75|4449.88|4449.88|4449.88|4449.88|4449.75|4449.75|0
1634740120000|2021-10-20 14:28:40|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1634740170000|2021-10-20 14:29:30|4449.88|4449.88|4449.75|4449.75|4449.88|4449.88|4449.75|4449.75|0
1634740210000|2021-10-20 14:30:10|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1634740230000|2021-10-20 14:30:30|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|0
1634740240000|2021-10-20 14:30:40|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1634740280000|2021-10-20 14:31:20|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1634740290000|2021-10-20 14:31:30|4451.37|4451.37|4453.85|4453.85|4453.85|4453.85|4451.37|4451.37|0
1634740310000|2021-10-20 14:31:50|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|0
1634740330000|2021-10-20 14:32:10|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|0
1634740380000|2021-10-20 14:33:00|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|0
1634740410000|2021-10-20 14:33:30|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|0
1634740420000|2021-10-20 14:33:40|4455.39|4455.39|4455.77|4455.77|4455.77|4455.77|4455.39|4455.39|0
1634740450000|2021-10-20 14:34:10|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|0
1634740490000|2021-10-20 14:34:50|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|0
1634740510000|2021-10-20 14:35:10|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|0
1634740520000|2021-10-20 14:35:20|4457.65|4457.65|4457.65|4457.65|4457.65|4457.65|4457.65|4457.65|0
1634740540000|2021-10-20 14:35:40|4457.9|4457.9|4458.28|4458.28|4458.28|4458.28|4457.9|4457.9|0
1634740560000|2021-10-20 14:36:00|4458.41|4458.41|4458.16|4458.16|4458.41|4458.41|4458.16|4458.16|0
1634740620000|2021-10-20 14:37:00|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|0
1634740640000|2021-10-20 14:37:20|4455.68|4455.68|4455.68|4455.68|4455.68|4455.68|4455.68|4455.68|0
1634740670000|2021-10-20 14:37:50|4455.55|4455.55|4455.68|4455.68|4455.68|4455.68|4455.55|4455.55|0
1634740680000|2021-10-20 14:38:00|4455.8|4455.8|4455.8|4455.8|4455.8|4455.8|4455.8|4455.8|0
1634740710000|2021-10-20 14:38:30|4455.93|4455.93|4455.93|4455.93|4455.93|4455.93|4455.93|4455.93|0
1634740720000|2021-10-20 14:38:40|4456.1|4456.1|4455.76|4455.76|4456.28|4456.28|4455.76|4455.76|0
1634740760000|2021-10-20 14:39:20|4454.52|4454.52|4453.03|4453.03|4454.52|4454.52|4453.03|4453.03|0
1634740790000|2021-10-20 14:39:50|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|0
1634740910000|2021-10-20 14:41:50|4450.42|4450.42|4450.17|4450.17|4450.42|4450.42|4450.17|4450.17|0
1634741010000|2021-10-20 14:43:30|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1634741020000|2021-10-20 14:43:40|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1634741030000|2021-10-20 14:43:50|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1634741060000|2021-10-20 14:44:20|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|0
1634741130000|2021-10-20 14:45:30|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1634741190000|2021-10-20 14:46:30|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1634741210000|2021-10-20 14:46:50|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1634741240000|2021-10-20 14:47:20|4451.28|4451.28|4450.04|4450.04|4451.28|4451.28|4450.04|4450.04|0
1634741260000|2021-10-20 14:47:40|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1634741330000|2021-10-20 14:48:50|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1634741340000|2021-10-20 14:49:00|4450.17|4450.17|4448.93|4448.93|4450.17|4450.17|4448.93|4448.93|0
1634741490000|2021-10-20 14:51:30|4447.69|4447.69|4447.69|4447.69|4447.69|4447.69|4447.69|4447.69|0
1634741500000|2021-10-20 14:51:40|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|0
1634741510000|2021-10-20 14:51:50|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1634741520000|2021-10-20 14:52:00|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|0
1634741560000|2021-10-20 14:52:40|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1634741590000|2021-10-20 14:53:10|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1634741640000|2021-10-20 14:54:00|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1634741650000|2021-10-20 14:54:10|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|0
1634741690000|2021-10-20 14:54:50|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|0
1634741740000|2021-10-20 14:55:40|4448.93|4448.93|4448.76|4448.76|4448.93|4448.93|4448.76|4448.76|0
1634741750000|2021-10-20 14:55:50|4448.5|4448.5|4448.38|4448.38|4448.5|4448.5|4448.38|4448.38|0
1634741790000|2021-10-20 14:56:30|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1634741800000|2021-10-20 14:56:40|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|0
1634741830000|2021-10-20 14:57:10|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|0
1634741890000|2021-10-20 14:58:10|4444.83|4444.83|4443.59|4443.59|4444.83|4444.83|4443.59|4443.59|0
1634741900000|2021-10-20 14:58:20|4442.35|4442.35|4442.22|4442.22|4442.35|4442.35|4442.22|4442.22|0
1634741910000|2021-10-20 14:58:30|4440.99|4440.99|4441.11|4441.11|4441.11|4441.11|4440.99|4440.99|0
1634741980000|2021-10-20 14:59:40|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|0
1634741990000|2021-10-20 14:59:50|4442.48|4442.48|4442.65|4442.65|4442.65|4442.65|4442.48|4442.48|0
1634742000000|2021-10-20 15:00:00|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|0
1634742070000|2021-10-20 15:01:10|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1634742080000|2021-10-20 15:01:20|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|0
1634742180000|2021-10-20 15:03:00|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1634742240000|2021-10-20 15:04:00|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1634742260000|2021-10-20 15:04:20|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|0
1634742290000|2021-10-20 15:04:50|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1634742350000|2021-10-20 15:05:50|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1634742360000|2021-10-20 15:06:00|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1634742400000|2021-10-20 15:06:40|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|0
1634742430000|2021-10-20 15:07:10|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1634742510000|2021-10-20 15:08:30|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1634742550000|2021-10-20 15:09:10|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1634742590000|2021-10-20 15:09:50|4442.69|4442.69|4441.45|4441.45|4442.69|4442.69|4441.45|4441.45|0
1634742600000|2021-10-20 15:10:00|4440.21|4440.21|4441.45|4441.45|4441.45|4441.45|4440.21|4440.21|0
1634742690000|2021-10-20 15:11:30|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1634742860000|2021-10-20 15:14:20|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1634742900000|2021-10-20 15:15:00|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1634742940000|2021-10-20 15:15:40|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|0
1634742980000|2021-10-20 15:16:20|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1634743010000|2021-10-20 15:16:50|4441.28|4441.28|4436.32|4436.32|4441.28|4441.28|4436.32|4436.32|0
1634743020000|2021-10-20 15:17:00|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|0
1634743040000|2021-10-20 15:17:20|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1634743060000|2021-10-20 15:17:40|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|0
1634743110000|2021-10-20 15:18:30|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1634743200000|2021-10-20 15:20:00|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|0
1634743240000|2021-10-20 15:20:40|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|0
1634743280000|2021-10-20 15:21:20|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1634743310000|2021-10-20 15:21:50|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1634743330000|2021-10-20 15:22:10|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1634743380000|2021-10-20 15:23:00|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1634743480000|2021-10-20 15:24:40|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|0
1634743530000|2021-10-20 15:25:30|4439.09|4439.09|4438.97|4438.97|4439.09|4439.09|4438.97|4438.97|0
1634743540000|2021-10-20 15:25:40|4438.84|4438.84|4438.58|4438.58|4438.84|4438.84|4438.58|4438.58|0
1634743560000|2021-10-20 15:26:00|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1634743620000|2021-10-20 15:27:00|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|0
1634743630000|2021-10-20 15:27:10|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|0
1634743660000|2021-10-20 15:27:40|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1634743680000|2021-10-20 15:28:00|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1634743710000|2021-10-20 15:28:30|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1634743720000|2021-10-20 15:28:40|4435.68|4435.68|4434.74|4434.74|4435.94|4435.94|4434.57|4434.57|0
1634743740000|2021-10-20 15:29:00|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|0
1634743750000|2021-10-20 15:29:10|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1634743760000|2021-10-20 15:29:20|4435.98|4435.98|4435.73|4435.73|4435.98|4435.98|4435.73|4435.73|0
1634743770000|2021-10-20 15:29:30|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|0
1634743790000|2021-10-20 15:29:50|4434.74|4434.74|4435.94|4435.94|4435.94|4435.94|4434.57|4434.57|0
1634800540000|2021-10-21 07:15:40|4414.16|4414.16|4412.92|4412.92|4414.16|4414.16|4412.92|4412.92|0
1634800580000|2021-10-21 07:16:20|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1634800630000|2021-10-21 07:17:10|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|0
1634800640000|2021-10-21 07:17:20|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|0
1634800670000|2021-10-21 07:17:50|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1634800690000|2021-10-21 07:18:10|4416.39|4416.39|4418.86|4418.86|4418.86|4418.86|4416.39|4416.39|0
1634800730000|2021-10-21 07:18:50|4418.61|4418.61|4418.86|4418.86|4418.86|4418.86|4418.61|4418.61|0
1634800740000|2021-10-21 07:19:00|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1634800750000|2021-10-21 07:19:10|4419.63|4419.63|4420.87|4420.87|4420.87|4420.87|4419.63|4419.63|0
1634800760000|2021-10-21 07:19:20|4418.39|4418.39|4417.15|4417.15|4418.39|4418.39|4417.15|4417.15|0
1634800780000|2021-10-21 07:19:40|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1634800790000|2021-10-21 07:19:50|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1634800800000|2021-10-21 07:20:00|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|0
1634800840000|2021-10-21 07:20:40|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1634800850000|2021-10-21 07:20:50|4425.82|4425.82|4426.69|4426.69|4426.69|4426.69|4425.82|4425.82|0
1634800870000|2021-10-21 07:21:10|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1634800880000|2021-10-21 07:21:20|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|0
1634800940000|2021-10-21 07:22:20|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1634800960000|2021-10-21 07:22:40|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|0
1634801000000|2021-10-21 07:23:20|4424.94|4424.94|4424.81|4424.81|4424.94|4424.94|4424.81|4424.81|0
1634801040000|2021-10-21 07:24:00|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|0
1634801140000|2021-10-21 07:25:40|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|0
1634801160000|2021-10-21 07:26:00|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|0
1634801210000|2021-10-21 07:26:50|4427.51|4427.51|4426.27|4426.27|4427.51|4427.51|4426.27|4426.27|0
1634801220000|2021-10-21 07:27:00|4428.75|4428.75|4432.6|4432.6|4432.6|4432.6|4428.37|4428.37|0
1634801240000|2021-10-21 07:27:20|4433.84|4433.84|4434.09|4434.09|4434.09|4434.09|4433.84|4433.84|0
1634801260000|2021-10-21 07:27:40|4432.85|4432.85|4434.09|4434.09|4434.09|4434.09|4432.85|4432.85|0
1634801300000|2021-10-21 07:28:20|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|0
1634801310000|2021-10-21 07:28:30|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|0
1634801330000|2021-10-21 07:28:50|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|0
1634801340000|2021-10-21 07:29:00|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|0
1634801400000|2021-10-21 07:30:00|4429.26|4429.26|4429.01|4429.01|4429.26|4429.26|4429.01|4429.01|0
1634801510000|2021-10-21 07:31:50|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|0
1634801560000|2021-10-21 07:32:40|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|0
1634801570000|2021-10-21 07:32:50|4430.28|4430.28|4430.15|4430.15|4430.28|4430.28|4430.15|4430.15|0
1634801600000|2021-10-21 07:33:20|4428.91|4428.91|4427.67|4427.67|4428.91|4428.91|4427.67|4427.67|0
1634801640000|2021-10-21 07:34:00|4427.92|4427.92|4428.18|4428.18|4428.18|4428.18|4427.92|4427.92|0
1634801710000|2021-10-21 07:35:10|4428.31|4428.31|4427.92|4427.92|4428.31|4428.31|4427.92|4427.92|0
1634801720000|2021-10-21 07:35:20|4432.88|4432.88|4435.11|4435.11|4435.11|4435.11|4432.63|4432.63|0
1634801750000|2021-10-21 07:35:50|4434.72|4434.72|4433.49|4433.49|4434.72|4434.72|4433.49|4433.49|0
1634801770000|2021-10-21 07:36:10|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|0
1634801780000|2021-10-21 07:36:20|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|0
1634801840000|2021-10-21 07:37:20|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1634801880000|2021-10-21 07:38:00|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1634801890000|2021-10-21 07:38:10|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1634801940000|2021-10-21 07:39:00|4421.22|4421.22|4421.09|4421.09|4421.22|4421.22|4421.09|4421.09|0
1634801980000|2021-10-21 07:39:40|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|0
1634802000000|2021-10-21 07:40:00|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1634802010000|2021-10-21 07:40:10|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1634802020000|2021-10-21 07:40:20|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1634802080000|2021-10-21 07:41:20|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1634802090000|2021-10-21 07:41:30|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1634802120000|2021-10-21 07:42:00|4421.95|4421.95|4422.08|4422.08|4422.08|4422.08|4421.95|4421.95|0
1634802130000|2021-10-21 07:42:10|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|0
1634802150000|2021-10-21 07:42:30|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1634802160000|2021-10-21 07:42:40|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1634802210000|2021-10-21 07:43:30|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|0
1634802240000|2021-10-21 07:44:00|4424.34|4424.34|4425.58|4425.58|4425.58|4425.58|4424.34|4424.34|0
1634802290000|2021-10-21 07:44:50|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|0
1634802300000|2021-10-21 07:45:00|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|0
1634802310000|2021-10-21 07:45:10|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|0
1634802360000|2021-10-21 07:46:00|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1634802370000|2021-10-21 07:46:10|4429.72|4429.72|4433.44|4433.44|4433.44|4433.44|4429.72|4429.72|0
1634802420000|2021-10-21 07:47:00|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|0
1634802440000|2021-10-21 07:47:20|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|0
1634802460000|2021-10-21 07:47:40|4432.33|4432.33|4433.57|4433.57|4433.57|4433.57|4432.33|4432.33|0
1634802490000|2021-10-21 07:48:10|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|0
1634802500000|2021-10-21 07:48:20|4433.61|4433.61|4433.49|4433.49|4433.61|4433.61|4433.49|4433.49|0
1634802550000|2021-10-21 07:49:10|4431.01|4431.01|4429.77|4429.77|4431.01|4431.01|4429.77|4429.77|0
1634802660000|2021-10-21 07:51:00|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|0
1634802770000|2021-10-21 07:52:50|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|0
1634802790000|2021-10-21 07:53:10|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|0
1634802800000|2021-10-21 07:53:20|4429.13|4429.13|4430.25|4430.25|4430.37|4430.37|4429.13|4429.13|0
1634802870000|2021-10-21 07:54:30|4427.77|4427.77|4427.26|4427.26|4427.77|4427.77|4427.26|4427.26|0
1634802950000|2021-10-21 07:55:50|4429.74|4429.74|4430.98|4430.98|4430.98|4430.98|4429.74|4429.74|0
1634802980000|2021-10-21 07:56:20|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|0
1634803000000|2021-10-21 07:56:40|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|0
1634803020000|2021-10-21 07:57:00|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1634803070000|2021-10-21 07:57:50|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|0
1634803080000|2021-10-21 07:58:00|4428.88|4428.88|4428.88|4428.88|4430.12|4430.12|4428.88|4428.88|0
1634803090000|2021-10-21 07:58:10|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1634803100000|2021-10-21 07:58:20|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|0
1634803130000|2021-10-21 07:58:50|4426.28|4426.28|4426.4|4426.4|4426.4|4426.4|4426.28|4426.28|0
1634803160000|2021-10-21 07:59:20|4426.28|4426.28|4426.53|4426.53|4426.53|4426.53|4426.28|4426.28|0
1634803170000|2021-10-21 07:59:30|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1634803180000|2021-10-21 07:59:40|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|0
1634803210000|2021-10-21 08:00:10|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1634803240000|2021-10-21 08:00:40|4427.51|4427.51|4428.88|4428.88|4430.12|4430.12|4427.51|4427.51|0
1634803250000|2021-10-21 08:00:50|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|0
1634803260000|2021-10-21 08:01:00|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|0
1634803290000|2021-10-21 08:01:30|4428.33|4428.33|4428.45|4428.45|4428.45|4428.45|4428.33|4428.33|0
1634803320000|2021-10-21 08:02:00|4429.69|4429.69|4430.93|4430.93|4430.93|4430.93|4429.69|4429.69|0
1634803350000|2021-10-21 08:02:30|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|0
1634803390000|2021-10-21 08:03:10|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|0
1634803400000|2021-10-21 08:03:20|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|0
1634803410000|2021-10-21 08:03:30|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1634803420000|2021-10-21 08:03:40|4424.06|4424.06|4424.06|4424.06|4424.06|4424.06|4424.06|4424.06|0
1634803430000|2021-10-21 08:03:50|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|0
1634803440000|2021-10-21 08:04:00|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|0
1634803490000|2021-10-21 08:04:50|4423.68|4423.68|4423.17|4423.17|4423.68|4423.68|4423.17|4423.17|0
1634803500000|2021-10-21 08:05:00|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|0
1634803540000|2021-10-21 08:05:40|4426.89|4426.89|4427.01|4427.01|4427.01|4427.01|4426.89|4426.89|0
1634803550000|2021-10-21 08:05:50|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1634803580000|2021-10-21 08:06:20|4424.53|4424.53|4424.02|4424.02|4424.53|4424.53|4424.02|4424.02|0
1634803600000|2021-10-21 08:06:40|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1634803610000|2021-10-21 08:06:50|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1634803650000|2021-10-21 08:07:30|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|0
1634803700000|2021-10-21 08:08:20|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|0
1634803720000|2021-10-21 08:08:40|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1634803760000|2021-10-21 08:09:20|4421.21|4421.21|4421.21|4421.21|4421.21|4421.21|4421.21|4421.21|0
1634803800000|2021-10-21 08:10:00|4421.46|4421.46|4421.72|4421.72|4421.72|4421.72|4421.46|4421.46|0
1634803860000|2021-10-21 08:11:00|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1634803910000|2021-10-21 08:11:50|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|0
1634803920000|2021-10-21 08:12:00|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|0
1634803970000|2021-10-21 08:12:50|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|0
1634804080000|2021-10-21 08:14:40|4420.73|4420.73|4420.73|4420.73|4423.21|4423.21|4420.73|4420.73|0
1634804100000|2021-10-21 08:15:00|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|0
1634804150000|2021-10-21 08:15:50|4421.59|4421.59|4421.72|4421.72|4421.72|4421.72|4421.59|4421.59|0
1634804220000|2021-10-21 08:17:00|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1634804240000|2021-10-21 08:17:20|4421.72|4421.72|4421.97|4421.97|4421.97|4421.97|4421.59|4421.59|0
1634804250000|2021-10-21 08:17:30|4422.22|4422.22|4421.97|4421.97|4422.22|4422.22|4421.97|4421.97|0
1634804300000|2021-10-21 08:18:20|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|0
1634804320000|2021-10-21 08:18:40|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|0
1634804330000|2021-10-21 08:18:50|4421.46|4421.46|4421.21|4421.21|4421.46|4421.46|4421.21|4421.21|0
1634804340000|2021-10-21 08:19:00|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1634804350000|2021-10-21 08:19:10|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1634804420000|2021-10-21 08:20:20|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1634804430000|2021-10-21 08:20:30|4417.96|4417.96|4417.83|4417.83|4417.96|4417.96|4417.83|4417.83|0
1634804440000|2021-10-21 08:20:40|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|0
1634804480000|2021-10-21 08:21:20|4415.18|4415.18|4415.18|4415.18|4415.18|4415.18|4415.18|4415.18|0
1634804520000|2021-10-21 08:22:00|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1634804590000|2021-10-21 08:23:10|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|0
1634804620000|2021-10-21 08:23:40|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1634804790000|2021-10-21 08:26:30|4415.79|4415.79|4414.5|4414.5|4415.92|4415.92|4413.44|4413.44|0
1634804810000|2021-10-21 08:26:50|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|0
1634804820000|2021-10-21 08:27:00|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|0
1634804900000|2021-10-21 08:28:20|4416|4416|4415.87|4415.87|4416|4416|4415.87|4415.87|0
1634804920000|2021-10-21 08:28:40|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|0
1634805000000|2021-10-21 08:30:00|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|0
1634805170000|2021-10-21 08:32:50|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1634805180000|2021-10-21 08:33:00|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1634805190000|2021-10-21 08:33:10|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1634805240000|2021-10-21 08:34:00|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|0
1634805260000|2021-10-21 08:34:20|4418.06|4418.06|4417.8|4417.8|4418.06|4418.06|4417.8|4417.8|0
1634805350000|2021-10-21 08:35:50|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|0
1634805360000|2021-10-21 08:36:00|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1634805400000|2021-10-21 08:36:40|4419.3|4419.3|4419.55|4419.55|4419.55|4419.55|4419.3|4419.3|0
1634805410000|2021-10-21 08:36:50|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|0
1634805420000|2021-10-21 08:37:00|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1634805480000|2021-10-21 08:38:00|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|0
1634805530000|2021-10-21 08:38:50|4416.34|4416.34|4416.17|4416.17|4416.34|4416.34|4416.17|4416.17|0
1634805540000|2021-10-21 08:39:00|4416.04|4416.04|4415.92|4415.92|4416.04|4416.04|4415.92|4415.92|0
1634805570000|2021-10-21 08:39:30|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1634805610000|2021-10-21 08:40:10|4419.47|4419.47|4416.99|4416.99|4419.47|4419.47|4416.99|4416.99|0
1634805700000|2021-10-21 08:41:40|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|0
1634805770000|2021-10-21 08:42:50|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|0
1634805780000|2021-10-21 08:43:00|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|0
1634805880000|2021-10-21 08:44:40|4416|4416|4416|4416|4416|4416|4416|4416|0
1634805890000|2021-10-21 08:44:50|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1634805920000|2021-10-21 08:45:20|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|0
1634805980000|2021-10-21 08:46:20|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1634806010000|2021-10-21 08:46:50|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|0
1634806040000|2021-10-21 08:47:20|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|0
1634806120000|2021-10-21 08:48:40|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1634806220000|2021-10-21 08:50:20|4418.86|4418.86|4417.62|4417.62|4418.86|4418.86|4417.62|4417.62|0
1634806230000|2021-10-21 08:50:30|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|0
1634806270000|2021-10-21 08:51:10|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1634806280000|2021-10-21 08:51:20|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|0
1634806290000|2021-10-21 08:51:30|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1634806400000|2021-10-21 08:53:20|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|0
1634806460000|2021-10-21 08:54:20|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1634806510000|2021-10-21 08:55:10|4415.14|4415.14|4415.27|4415.27|4415.27|4415.27|4415.14|4415.14|0
1634806520000|2021-10-21 08:55:20|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|0
1634806580000|2021-10-21 08:56:20|4415.02|4415.02|4414.89|4414.89|4415.02|4415.02|4414.89|4414.89|0
1634806630000|2021-10-21 08:57:10|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1634806670000|2021-10-21 08:57:50|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|0
1634806690000|2021-10-21 08:58:10|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1634806750000|2021-10-21 08:59:10|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|0
1634806810000|2021-10-21 09:00:10|4412.97|4412.97|4413.23|4413.23|4413.23|4413.23|4412.97|4412.97|0
1634806870000|2021-10-21 09:01:10|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|0
1634806920000|2021-10-21 09:02:00|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|0
1634806930000|2021-10-21 09:02:10|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|0
1634807040000|2021-10-21 09:04:00|4414.85|4414.85|4417.32|4417.32|4417.32|4417.32|4414.85|4414.85|0
1634807090000|2021-10-21 09:04:50|4418.56|4418.56|4417.32|4417.32|4418.56|4418.56|4417.32|4417.32|0
1634807120000|2021-10-21 09:05:20|4416.09|4416.09|4416.09|4416.09|4416.09|4416.09|4416.09|4416.09|0
1634807140000|2021-10-21 09:05:40|4417.32|4417.32|4417.32|4417.32|4417.32|4417.32|4417.32|4417.32|0
1634807230000|2021-10-21 09:07:10|4417.07|4417.07|4416.65|4416.65|4417.07|4417.07|4416.65|4416.65|0
1634807250000|2021-10-21 09:07:30|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|0
1634807260000|2021-10-21 09:07:40|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|0
1634807270000|2021-10-21 09:07:50|4416.27|4416.27|4415.88|4415.88|4416.27|4416.27|4415.88|4415.88|0
1634807290000|2021-10-21 09:08:10|4416.01|4416.01|4414.77|4414.77|4416.01|4416.01|4414.77|4414.77|0
1634807400000|2021-10-21 09:10:00|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|0
1634807410000|2021-10-21 09:10:10|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1634807440000|2021-10-21 09:10:40|4416.14|4416.14|4414.9|4414.9|4416.14|4416.14|4414.9|4414.9|0
1634807720000|2021-10-21 09:15:20|4415.03|4415.03|4414.65|4414.65|4415.03|4415.03|4414.65|4414.65|0
1634807730000|2021-10-21 09:15:30|4417.12|4417.12|4419.6|4419.6|4419.6|4419.6|4417.12|4417.12|0
1634807760000|2021-10-21 09:16:00|4420.84|4420.84|4422.21|4422.21|4422.21|4422.21|4420.84|4420.84|0
1634807770000|2021-10-21 09:16:10|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|0
1634807810000|2021-10-21 09:16:50|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|0
1634807850000|2021-10-21 09:17:30|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1634807900000|2021-10-21 09:18:20|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1634807920000|2021-10-21 09:18:40|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1634808010000|2021-10-21 09:20:10|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1634808090000|2021-10-21 09:21:30|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1634808110000|2021-10-21 09:21:50|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|0
1634808140000|2021-10-21 09:22:20|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1634808260000|2021-10-21 09:24:20|4418.74|4418.74|4418.87|4418.87|4418.87|4418.87|4418.74|4418.74|0
1634808300000|2021-10-21 09:25:00|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1634808350000|2021-10-21 09:25:50|4420.24|4420.24|4422.72|4422.72|4422.72|4422.72|4420.24|4420.24|0
1634808400000|2021-10-21 09:26:40|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|0
1634808420000|2021-10-21 09:27:00|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|0
1634808430000|2021-10-21 09:27:10|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|0
1634808450000|2021-10-21 09:27:30|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|0
1634808540000|2021-10-21 09:29:00|4422.92|4422.92|4422.8|4422.8|4422.92|4422.92|4422.8|4422.8|0
1634808580000|2021-10-21 09:29:40|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1634808600000|2021-10-21 09:30:00|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|0
1634808630000|2021-10-21 09:30:30|4422.8|4422.8|4424.04|4424.04|4424.04|4424.04|4422.8|4422.8|0
1634808660000|2021-10-21 09:31:00|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1634808750000|2021-10-21 09:32:30|4425.15|4425.15|4425.15|4425.15|4425.15|4425.15|4425.15|4425.15|0
1634808760000|2021-10-21 09:32:40|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1634808780000|2021-10-21 09:33:00|4425.4|4425.4|4425.91|4425.91|4425.91|4425.91|4425.4|4425.4|0
1634808810000|2021-10-21 09:33:30|4427.15|4427.15|4427.28|4427.28|4427.28|4427.28|4427.15|4427.15|0
1634808830000|2021-10-21 09:33:50|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1634808850000|2021-10-21 09:34:10|4427.91|4427.91|4428.17|4428.17|4429.15|4429.15|4427.91|4427.91|0
1634808860000|2021-10-21 09:34:20|4428.42|4428.42|4429.79|4429.79|4429.79|4429.79|4428.42|4428.42|0
1634808910000|2021-10-21 09:35:10|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|0
1634808940000|2021-10-21 09:35:40|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1634809010000|2021-10-21 09:36:50|4429.27|4429.27|4429.39|4429.39|4429.39|4429.39|4429.27|4429.27|0
1634809020000|2021-10-21 09:37:00|4429.9|4429.9|4430.03|4430.03|4430.03|4430.03|4429.9|4429.9|0
1634809030000|2021-10-21 09:37:10|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1634809060000|2021-10-21 09:37:40|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1634809070000|2021-10-21 09:37:50|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1634809110000|2021-10-21 09:38:30|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1634809130000|2021-10-21 09:38:50|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1634809150000|2021-10-21 09:39:10|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1634809170000|2021-10-21 09:39:30|4427.68|4427.68|4428.31|4428.31|4428.31|4428.31|4427.68|4427.68|0
1634809180000|2021-10-21 09:39:40|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1634809200000|2021-10-21 09:40:00|4429.17|4429.17|4430.41|4430.41|4430.41|4430.41|4429.17|4429.17|0
1634809300000|2021-10-21 09:41:40|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|0
1634809350000|2021-10-21 09:42:30|4429|4429|4429|4429|4429|4429|4429|4429|0
1634809380000|2021-10-21 09:43:00|4430.24|4430.24|4430.37|4430.37|4430.37|4430.37|4430.24|4430.24|0
1634809390000|2021-10-21 09:43:10|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|0
1634809420000|2021-10-21 09:43:40|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|0
1634809430000|2021-10-21 09:43:50|4427.54|4427.54|4427.89|4427.89|4427.89|4427.89|4427.54|4427.54|0
1634809440000|2021-10-21 09:44:00|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|0
1634809540000|2021-10-21 09:45:40|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1634809560000|2021-10-21 09:46:00|4430.54|4430.54|4427.72|4427.72|4430.54|4430.54|4427.72|4427.72|0
1634809590000|2021-10-21 09:46:30|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1634809600000|2021-10-21 09:46:40|4430.2|4430.2|4432.68|4432.68|4432.68|4432.68|4430.2|4430.2|0
1634809610000|2021-10-21 09:46:50|4432.5|4432.5|4432.63|4432.63|4432.76|4432.76|4432.5|4432.5|0
1634809620000|2021-10-21 09:47:00|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|0
1634809630000|2021-10-21 09:47:10|4436.35|4436.35|4433.87|4433.87|4436.35|4436.35|4433.87|4433.87|0
1634809670000|2021-10-21 09:47:50|4433.36|4433.36|4433.62|4433.62|4433.62|4433.62|4433.36|4433.36|0
1634809690000|2021-10-21 09:48:10|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1634809710000|2021-10-21 09:48:30|4434.73|4434.73|4434.98|4434.98|4434.98|4434.98|4434.73|4434.73|0
1634809910000|2021-10-21 09:51:50|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|0
1634809920000|2021-10-21 09:52:00|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|0
1634809940000|2021-10-21 09:52:20|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|0
1634809950000|2021-10-21 09:52:30|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1634809960000|2021-10-21 09:52:40|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|0
1634810000000|2021-10-21 09:53:20|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|0
1634810070000|2021-10-21 09:54:30|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1634810080000|2021-10-21 09:54:40|4424.94|4424.94|4423.7|4423.7|4424.94|4424.94|4423.7|4423.7|0
1634810190000|2021-10-21 09:56:30|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1634810200000|2021-10-21 09:56:40|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1634810260000|2021-10-21 09:57:40|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1634810280000|2021-10-21 09:58:00|4423.7|4423.7|4423.83|4423.83|4423.83|4423.83|4423.7|4423.7|0
1634810350000|2021-10-21 09:59:10|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1634810410000|2021-10-21 10:00:10|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1634810440000|2021-10-21 10:00:40|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1634810450000|2021-10-21 10:00:50|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|0
1634810460000|2021-10-21 10:01:00|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1634810490000|2021-10-21 10:01:30|4418.37|4418.37|4414.65|4414.65|4418.37|4418.37|4414.65|4414.65|0
1634810510000|2021-10-21 10:01:50|4414.77|4414.77|4415.03|4415.03|4415.03|4415.03|4414.77|4414.77|0
1634810540000|2021-10-21 10:02:20|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|0
1634810550000|2021-10-21 10:02:30|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1634810590000|2021-10-21 10:03:10|4419.99|4419.99|4420.62|4420.62|4420.62|4420.62|4419.99|4419.99|0
1634810700000|2021-10-21 10:05:00|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1634810720000|2021-10-21 10:05:20|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|0
1634810740000|2021-10-21 10:05:40|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|0
1634810750000|2021-10-21 10:05:50|4422.8|4422.8|4421.56|4421.56|4422.8|4422.8|4421.56|4421.56|0
1634810800000|2021-10-21 10:06:40|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|0
1634810820000|2021-10-21 10:07:00|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|0
1634810900000|2021-10-21 10:08:20|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1634810910000|2021-10-21 10:08:30|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1634810920000|2021-10-21 10:08:40|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|0
1634810970000|2021-10-21 10:09:30|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1634810980000|2021-10-21 10:09:40|4417.94|4417.94|4416.7|4416.7|4417.94|4417.94|4416.7|4416.7|0
1634811010000|2021-10-21 10:10:10|4416.53|4416.53|4416.19|4416.19|4416.53|4416.53|4416.19|4416.19|0
1634811040000|2021-10-21 10:10:40|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|0
1634811060000|2021-10-21 10:11:00|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1634811180000|2021-10-21 10:13:00|4414.82|4414.82|4415.07|4415.07|4415.07|4415.07|4414.82|4414.82|0
1634811210000|2021-10-21 10:13:30|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|0
1634811240000|2021-10-21 10:14:00|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|0
1634811260000|2021-10-21 10:14:20|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1634811280000|2021-10-21 10:14:40|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|0
1634811290000|2021-10-21 10:14:50|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1634811300000|2021-10-21 10:15:00|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|0
1634811330000|2021-10-21 10:15:30|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|0
1634811400000|2021-10-21 10:16:40|4414.65|4414.65|4415.89|4415.89|4415.89|4415.89|4414.65|4414.65|0
1634811410000|2021-10-21 10:16:50|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|0
1634811420000|2021-10-21 10:17:00|4416.52|4416.52|4416.65|4416.65|4416.65|4416.65|4416.52|4416.52|0
1634811430000|2021-10-21 10:17:10|4416.9|4416.9|4417.08|4417.08|4417.08|4417.08|4416.9|4416.9|0
1634811450000|2021-10-21 10:17:30|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|0
1634811470000|2021-10-21 10:17:50|4414.09|4414.09|4414.22|4414.22|4414.22|4414.22|4414.09|4414.09|0
1634811540000|2021-10-21 10:19:00|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|0
1634811550000|2021-10-21 10:19:10|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|0
1634811590000|2021-10-21 10:19:50|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|0
1634811600000|2021-10-21 10:20:00|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.42|4415.42|0
1634811610000|2021-10-21 10:20:10|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|0
1634811620000|2021-10-21 10:20:20|4415.29|4415.29|4415.42|4415.42|4415.42|4415.42|4415.29|4415.29|0
1634811630000|2021-10-21 10:20:30|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|0
1634811640000|2021-10-21 10:20:40|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|0
1634811650000|2021-10-21 10:20:50|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1634811660000|2021-10-21 10:21:00|4416.11|4416.11|4415.85|4415.85|4416.11|4416.11|4415.85|4415.85|0
1634811700000|2021-10-21 10:21:40|4416.36|4416.36|4412.26|4412.26|4416.36|4416.36|4412.26|4412.26|0
1634811730000|2021-10-21 10:22:10|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1634811800000|2021-10-21 10:23:20|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1634811850000|2021-10-21 10:24:10|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|0
1634811870000|2021-10-21 10:24:30|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|0
1634811940000|2021-10-21 10:25:40|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1634812000000|2021-10-21 10:26:40|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|0
1634812050000|2021-10-21 10:27:30|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|0
1634812060000|2021-10-21 10:27:40|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1634812160000|2021-10-21 10:29:20|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1634812190000|2021-10-21 10:29:50|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|0
1634812200000|2021-10-21 10:30:00|4410.87|4410.87|4408.77|4408.77|4411.25|4411.25|4408.77|4408.77|0
1634812300000|2021-10-21 10:31:40|4408.9|4408.9|4409.02|4409.02|4409.02|4409.02|4408.9|4408.9|0
1634812340000|2021-10-21 10:32:20|4408.9|4408.9|4409.28|4409.28|4409.28|4409.28|4408.9|4408.9|0
1634812350000|2021-10-21 10:32:30|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|0
1634812430000|2021-10-21 10:33:50|4409.28|4409.28|4409.28|4409.28|4409.28|4409.28|4409.28|4409.28|0
1634812560000|2021-10-21 10:36:00|4409.91|4409.91|4410.04|4410.04|4410.04|4410.04|4409.91|4409.91|0
1634812610000|2021-10-21 10:36:50|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1634812650000|2021-10-21 10:37:30|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|0
1634812670000|2021-10-21 10:37:50|4412.04|4412.04|4411.91|4411.91|4412.04|4412.04|4411.91|4411.91|0
1634812710000|2021-10-21 10:38:30|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|0
1634812780000|2021-10-21 10:39:40|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1634812800000|2021-10-21 10:40:00|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1634812840000|2021-10-21 10:40:40|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1634812900000|2021-10-21 10:41:40|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1634812910000|2021-10-21 10:41:50|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|0
1634812920000|2021-10-21 10:42:00|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|0
1634812930000|2021-10-21 10:42:10|4408.2|4408.2|4408.32|4408.32|4408.32|4408.32|4408.2|4408.2|0
1634813010000|2021-10-21 10:43:30|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1634813090000|2021-10-21 10:44:50|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1634813150000|2021-10-21 10:45:50|4406.74|4406.74|4407.81|4407.81|4407.81|4407.81|4406.57|4406.57|0
1634813160000|2021-10-21 10:46:00|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1634813170000|2021-10-21 10:46:10|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1634813230000|2021-10-21 10:47:10|4407.09|4407.09|4406.96|4406.96|4407.09|4407.09|4405.85|4405.85|0
1634813250000|2021-10-21 10:47:30|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|0
1634813270000|2021-10-21 10:47:50|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|0
1634813370000|2021-10-21 10:49:30|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|0
1634813400000|2021-10-21 10:50:00|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1634813480000|2021-10-21 10:51:20|4402.13|4402.13|4400.89|4400.89|4402.13|4402.13|4400.89|4400.89|0
1634813540000|2021-10-21 10:52:20|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|0
1634813580000|2021-10-21 10:53:00|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1634813670000|2021-10-21 10:54:30|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|0
1634813730000|2021-10-21 10:55:30|4401.75|4401.75|4401.75|4401.75|4401.75|4401.75|4401.75|4401.75|0
1634813820000|2021-10-21 10:57:00|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|0
1634813930000|2021-10-21 10:58:50|4402.86|4402.86|4402.99|4402.99|4402.99|4402.99|4402.86|4402.86|0
1634814050000|2021-10-21 11:00:50|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|0
1634814060000|2021-10-21 11:01:00|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|0
1634814100000|2021-10-21 11:01:40|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1634814160000|2021-10-21 11:02:40|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1634814170000|2021-10-21 11:02:50|4400.42|4400.42|4400.55|4400.55|4400.55|4400.55|4400.42|4400.42|0
1634814190000|2021-10-21 11:03:10|4400.42|4400.42|4400.55|4400.55|4400.55|4400.55|4400.42|4400.42|0
1634814250000|2021-10-21 11:04:10|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1634814260000|2021-10-21 11:04:20|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1634814280000|2021-10-21 11:04:40|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1634814310000|2021-10-21 11:05:10|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|0
1634814330000|2021-10-21 11:05:30|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|0
1634814340000|2021-10-21 11:05:40|4402.86|4402.86|4403.03|4403.03|4403.03|4403.03|4402.86|4402.86|0
1634814400000|2021-10-21 11:06:40|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1634814590000|2021-10-21 11:09:50|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|0
1634814650000|2021-10-21 11:10:50|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|0
1634814740000|2021-10-21 11:12:20|4403.29|4403.29|4404.53|4404.53|4404.53|4404.53|4403.29|4403.29|0
1634814780000|2021-10-21 11:13:00|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1634814860000|2021-10-21 11:14:20|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|0
1634814870000|2021-10-21 11:14:30|4402.91|4402.91|4403.29|4403.29|4403.29|4403.29|4402.91|4402.91|0
1634814900000|2021-10-21 11:15:00|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|0
1634814920000|2021-10-21 11:15:20|4403.54|4403.54|4403.79|4403.79|4403.79|4403.79|4403.54|4403.54|0
1634814930000|2021-10-21 11:15:30|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|0
1634815140000|2021-10-21 11:19:00|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1634815160000|2021-10-21 11:19:20|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|0
1634815200000|2021-10-21 11:20:00|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1634815230000|2021-10-21 11:20:30|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1634815260000|2021-10-21 11:21:00|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|0
1634815270000|2021-10-21 11:21:10|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1634815290000|2021-10-21 11:21:30|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1634815420000|2021-10-21 11:23:40|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|0
1634815460000|2021-10-21 11:24:20|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|0
1634815510000|2021-10-21 11:25:10|4405.12|4405.12|4405.37|4405.37|4405.37|4405.37|4405.12|4405.12|0
1634815640000|2021-10-21 11:27:20|4404.13|4404.13|4403.75|4403.75|4404.13|4404.13|4403.63|4403.63|0
1634815670000|2021-10-21 11:27:50|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|0
1634815720000|2021-10-21 11:28:40|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|0
1634815760000|2021-10-21 11:29:20|4405.98|4405.98|4405.98|4405.98|4405.98|4405.98|4405.98|4405.98|0
1634815770000|2021-10-21 11:29:30|4404.74|4404.74|4404.74|4404.74|4404.74|4404.74|4404.74|4404.74|0
1634815800000|2021-10-21 11:30:00|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|0
1634815880000|2021-10-21 11:31:20|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|0
1634815950000|2021-10-21 11:32:30|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1634815980000|2021-10-21 11:33:00|4406.1|4406.1|4407.34|4407.34|4407.34|4407.34|4406.1|4406.1|0
1634815990000|2021-10-21 11:33:10|4407.17|4407.17|4407|4407|4407.17|4407.17|4407|4407|0
1634816000000|2021-10-21 11:33:20|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1634816050000|2021-10-21 11:34:10|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1634816060000|2021-10-21 11:34:20|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1634816160000|2021-10-21 11:36:00|4407|4407|4407|4407|4407|4407|4407|4407|0
1634816220000|2021-10-21 11:37:00|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1634816290000|2021-10-21 11:38:10|4409.09|4409.09|4408.97|4408.97|4409.09|4409.09|4408.97|4408.97|0
1634816300000|2021-10-21 11:38:20|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4408.84|4408.84|0
1634816340000|2021-10-21 11:39:00|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1634816350000|2021-10-21 11:39:10|4409.6|4409.6|4408.36|4408.36|4409.6|4409.6|4408.36|4408.36|0
1634816370000|2021-10-21 11:39:30|4408.62|4408.62|4408.36|4408.36|4408.62|4408.62|4408.36|4408.36|0
1634816400000|2021-10-21 11:40:00|4408.11|4408.11|4408.24|4408.24|4408.24|4408.24|4408.11|4408.11|0
1634816430000|2021-10-21 11:40:30|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1634816490000|2021-10-21 11:41:30|4407|4407|4405.76|4405.76|4407|4407|4405.76|4405.76|0
1634816570000|2021-10-21 11:42:50|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|0
1634816590000|2021-10-21 11:43:10|4404.27|4404.27|4403.03|4403.03|4404.27|4404.27|4403.03|4403.03|0
1634816600000|2021-10-21 11:43:20|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|0
1634816620000|2021-10-21 11:43:40|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1634816640000|2021-10-21 11:44:00|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1634816660000|2021-10-21 11:44:20|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1634816680000|2021-10-21 11:44:40|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|0
1634816740000|2021-10-21 11:45:40|4401.91|4401.91|4402.09|4402.09|4402.09|4402.09|4401.91|4401.91|0
1634816870000|2021-10-21 11:47:50|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1634816940000|2021-10-21 11:49:00|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1634817260000|2021-10-21 11:54:20|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1634817340000|2021-10-21 11:55:40|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1634817370000|2021-10-21 11:56:10|4400.85|4400.85|4402.09|4402.09|4402.09|4402.09|4400.85|4400.85|0
1634817480000|2021-10-21 11:58:00|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1634817530000|2021-10-21 11:58:50|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|0
1634817550000|2021-10-21 11:59:10|4399.35|4399.35|4398.11|4398.11|4399.35|4399.35|4398.11|4398.11|0
1634817570000|2021-10-21 11:59:30|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|0
1634817590000|2021-10-21 11:59:50|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|0
1634817610000|2021-10-21 12:00:10|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1634817640000|2021-10-21 12:00:40|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1634817650000|2021-10-21 12:00:50|4398.54|4398.54|4398.37|4398.37|4398.54|4398.54|4398.37|4398.37|0
1634817730000|2021-10-21 12:02:10|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1634817750000|2021-10-21 12:02:30|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|0
1634817770000|2021-10-21 12:02:50|4402.08|4402.08|4402.26|4402.26|4402.26|4402.26|4402.08|4402.08|0
1634817920000|2021-10-21 12:05:20|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|0
1634817970000|2021-10-21 12:06:10|4400.89|4400.89|4404.61|4404.61|4404.61|4404.61|4400.89|4400.89|0
1634818020000|2021-10-21 12:07:00|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|0
1634818030000|2021-10-21 12:07:10|4403.24|4403.24|4404.48|4404.48|4404.48|4404.48|4403.24|4403.24|0
1634818040000|2021-10-21 12:07:20|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|0
1634818090000|2021-10-21 12:08:10|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1634818100000|2021-10-21 12:08:20|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|0
1634818140000|2021-10-21 12:09:00|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|0
1634818160000|2021-10-21 12:09:20|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|0
1634818200000|2021-10-21 12:10:00|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1634818320000|2021-10-21 12:12:00|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1634818380000|2021-10-21 12:13:00|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1634818500000|2021-10-21 12:15:00|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1634818510000|2021-10-21 12:15:10|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1634818550000|2021-10-21 12:15:50|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1634818570000|2021-10-21 12:16:10|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|0
1634818610000|2021-10-21 12:16:50|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1634818650000|2021-10-21 12:17:30|4406.66|4406.66|4406.53|4406.53|4406.66|4406.66|4406.53|4406.53|0
1634818720000|2021-10-21 12:18:40|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1634818730000|2021-10-21 12:18:50|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1634818890000|2021-10-21 12:21:30|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|0
1634819060000|2021-10-21 12:24:20|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1634819070000|2021-10-21 12:24:30|4409.26|4409.26|4410.5|4410.5|4410.5|4410.5|4409.26|4409.26|0
1634819200000|2021-10-21 12:26:40|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1634819320000|2021-10-21 12:28:40|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1634819330000|2021-10-21 12:28:50|4409.52|4409.52|4409.34|4409.34|4409.52|4409.52|4409.34|4409.34|0
1634819360000|2021-10-21 12:29:20|4408.11|4408.11|4408.11|4408.11|4408.36|4408.36|4408.11|4408.11|0
1634819370000|2021-10-21 12:29:30|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1634819400000|2021-10-21 12:30:00|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1634819490000|2021-10-21 12:31:30|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1634819540000|2021-10-21 12:32:20|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1634819550000|2021-10-21 12:32:30|4412.81|4412.81|4412.81|4412.81|4412.81|4412.81|4412.81|4412.81|0
1634819580000|2021-10-21 12:33:00|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1634819690000|2021-10-21 12:34:50|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|0
1634819700000|2021-10-21 12:35:00|4416.53|4416.53|4414.05|4414.05|4416.53|4416.53|4414.05|4414.05|0
1634819730000|2021-10-21 12:35:30|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|0
1634819750000|2021-10-21 12:35:50|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1634819760000|2021-10-21 12:36:00|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|0
1634819820000|2021-10-21 12:37:00|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|0
1634820020000|2021-10-21 12:40:20|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|0
1634820070000|2021-10-21 12:41:10|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1634820110000|2021-10-21 12:41:50|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|0
1634820160000|2021-10-21 12:42:40|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|0
1634820190000|2021-10-21 12:43:10|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|0
1634820290000|2021-10-21 12:44:50|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|0
1634820370000|2021-10-21 12:46:10|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|0
1634820420000|2021-10-21 12:47:00|4416.57|4416.57|4416.7|4416.7|4416.7|4416.7|4416.57|4416.57|0
1634820480000|2021-10-21 12:48:00|4415.46|4415.46|4414.22|4414.22|4415.46|4415.46|4414.22|4414.22|0
1634820490000|2021-10-21 12:48:10|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1634820550000|2021-10-21 12:49:10|4411.61|4411.61|4411.74|4411.74|4411.74|4411.74|4411.61|4411.61|0
1634820590000|2021-10-21 12:49:50|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|0
1634820660000|2021-10-21 12:51:00|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|0
1634820720000|2021-10-21 12:52:00|4412.94|4412.94|4414.18|4414.18|4414.18|4414.18|4412.94|4412.94|0
1634820810000|2021-10-21 12:53:30|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|0
1634820820000|2021-10-21 12:53:40|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1634820850000|2021-10-21 12:54:10|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1634820960000|2021-10-21 12:56:00|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|0
1634821020000|2021-10-21 12:57:00|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1634821100000|2021-10-21 12:58:20|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|0
1634821150000|2021-10-21 12:59:10|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1634821210000|2021-10-21 13:00:10|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1634821280000|2021-10-21 13:01:20|4412.6|4412.6|4411.36|4411.36|4412.6|4412.6|4411.36|4411.36|0
1634821300000|2021-10-21 13:01:40|4409.86|4409.86|4410.98|4410.98|4410.98|4410.98|4409.74|4409.74|0
1634821310000|2021-10-21 13:01:50|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1634821320000|2021-10-21 13:02:00|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1634821450000|2021-10-21 13:04:10|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1634821460000|2021-10-21 13:04:20|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|0
1634821510000|2021-10-21 13:05:10|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1634821610000|2021-10-21 13:06:50|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1634821660000|2021-10-21 13:07:40|4410.42|4410.42|4410.42|4410.42|4410.42|4410.42|4410.42|4410.42|0
1634821720000|2021-10-21 13:08:40|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1634821730000|2021-10-21 13:08:50|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|0
1634821750000|2021-10-21 13:09:10|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1634821840000|2021-10-21 13:10:40|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1634821860000|2021-10-21 13:11:00|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|0
1634821880000|2021-10-21 13:11:20|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1634821890000|2021-10-21 13:11:30|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|0
1634821900000|2021-10-21 13:11:40|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|0
1634821920000|2021-10-21 13:12:00|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1634821980000|2021-10-21 13:13:00|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|0
1634822000000|2021-10-21 13:13:20|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1634822030000|2021-10-21 13:13:50|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1634822140000|2021-10-21 13:15:40|4409.56|4409.56|4409.39|4409.39|4409.56|4409.56|4409.39|4409.39|0
1634822290000|2021-10-21 13:18:10|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1634822320000|2021-10-21 13:18:40|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1634822380000|2021-10-21 13:19:40|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|0
1634822390000|2021-10-21 13:19:50|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|0
1634822450000|2021-10-21 13:20:50|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|0
1634822460000|2021-10-21 13:21:00|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|0
1634822480000|2021-10-21 13:21:20|4408.23|4408.23|4411.95|4411.95|4411.95|4411.95|4408.23|4408.23|0
1634822630000|2021-10-21 13:23:50|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|0
1634822730000|2021-10-21 13:25:30|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|0
1634822820000|2021-10-21 13:27:00|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|0
1634822830000|2021-10-21 13:27:10|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1634822940000|2021-10-21 13:29:00|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1634822950000|2021-10-21 13:29:10|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1634823000000|2021-10-21 13:30:00|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1634823020000|2021-10-21 13:30:20|4410.03|4410.03|4411.27|4411.27|4411.27|4411.27|4410.03|4410.03|0
1634823040000|2021-10-21 13:30:40|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|0
1634823050000|2021-10-21 13:30:50|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|0
1634823060000|2021-10-21 13:31:00|4412.51|4412.51|4411.4|4411.4|4412.64|4412.64|4411.4|4411.4|0
1634823080000|2021-10-21 13:31:20|4411.27|4411.27|4408.79|4408.79|4411.27|4411.27|4408.79|4408.79|0
1634823100000|2021-10-21 13:31:40|4408.92|4408.92|4408.79|4408.79|4408.92|4408.92|4408.79|4408.79|0
1634823130000|2021-10-21 13:32:10|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1634823140000|2021-10-21 13:32:20|4406.32|4406.32|4405.08|4405.08|4406.32|4406.32|4405.08|4405.08|0
1634823150000|2021-10-21 13:32:30|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1634823180000|2021-10-21 13:33:00|4404.01|4404.01|4404.26|4404.26|4404.26|4404.26|4404.01|4404.01|0
1634823190000|2021-10-21 13:33:10|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|0
1634823210000|2021-10-21 13:33:30|4405.37|4405.37|4406.61|4406.61|4406.61|4406.61|4405.37|4405.37|0
1634823300000|2021-10-21 13:35:00|4406.36|4406.36|4406.36|4406.36|4406.36|4406.36|4406.36|4406.36|0
1634823310000|2021-10-21 13:35:10|4406.23|4406.23|4404.87|4404.87|4406.23|4406.23|4404.87|4404.87|0
1634823420000|2021-10-21 13:37:00|4406.1|4406.1|4408.58|4408.58|4408.58|4408.58|4406.1|4406.1|0
1634823490000|2021-10-21 13:38:10|4408.71|4408.71|4408.58|4408.58|4408.71|4408.71|4408.58|4408.58|0
1634823560000|2021-10-21 13:39:20|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|0
1634823580000|2021-10-21 13:39:40|4408.2|4408.2|4408.2|4408.2|4408.2|4408.2|4408.2|4408.2|0
1634823590000|2021-10-21 13:39:50|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|0
1634823600000|2021-10-21 13:40:00|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|0
1634823640000|2021-10-21 13:40:40|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|0
1634823690000|2021-10-21 13:41:30|4411.79|4411.79|4412.78|4412.78|4412.78|4412.78|4411.54|4411.54|0
1634823700000|2021-10-21 13:41:40|4412.52|4412.52|4412.78|4412.78|4412.78|4412.78|4412.52|4412.52|0
1634823730000|2021-10-21 13:42:10|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|0
1634823760000|2021-10-21 13:42:40|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|0
1634823820000|2021-10-21 13:43:40|4413.16|4413.16|4413.03|4413.03|4413.29|4413.29|4413.03|4413.03|0
1634823840000|2021-10-21 13:44:00|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|0
1634823860000|2021-10-21 13:44:20|4415.51|4415.51|4416.75|4416.75|4416.75|4416.75|4415.51|4415.51|0
1634823880000|2021-10-21 13:44:40|4417.99|4417.99|4416.75|4416.75|4417.99|4417.99|4416.75|4416.75|0
1634823890000|2021-10-21 13:44:50|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|0
1634823910000|2021-10-21 13:45:10|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1634823940000|2021-10-21 13:45:40|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|4414.27|0
1634824030000|2021-10-21 13:47:10|4414.52|4414.52|4414.91|4414.91|4414.91|4414.91|4414.52|4414.52|0
1634824060000|2021-10-21 13:47:40|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|4413.67|0
1634824090000|2021-10-21 13:48:10|4412.43|4412.43|4413.67|4413.67|4414.91|4414.91|4412.43|4412.43|0
1634824100000|2021-10-21 13:48:20|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|0
1634824130000|2021-10-21 13:48:50|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|0
1634824180000|2021-10-21 13:49:40|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1634824190000|2021-10-21 13:49:50|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|0
1634824240000|2021-10-21 13:50:40|4416.35|4416.35|4415.11|4415.11|4416.35|4416.35|4415.11|4415.11|0
1634824290000|2021-10-21 13:51:30|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|0
1634824310000|2021-10-21 13:51:50|4415.24|4415.24|4415.24|4415.24|4415.24|4415.24|4415.24|4415.24|0
1634824320000|2021-10-21 13:52:00|4416.48|4416.48|4416.23|4416.23|4416.48|4416.48|4416.23|4416.23|0
1634824330000|2021-10-21 13:52:10|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|0
1634824380000|2021-10-21 13:53:00|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|0
1634824440000|2021-10-21 13:54:00|4415.11|4415.11|4414.99|4414.99|4415.11|4415.11|4414.99|4414.99|0
1634824630000|2021-10-21 13:57:10|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1634824670000|2021-10-21 13:57:50|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1634824710000|2021-10-21 13:58:30|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|0
1634824730000|2021-10-21 13:58:50|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|0
1634824820000|2021-10-21 14:00:20|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|0
1634824840000|2021-10-21 14:00:40|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|0
1634824880000|2021-10-21 14:01:20|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|0
1634824920000|2021-10-21 14:02:00|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1634824960000|2021-10-21 14:02:40|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|0
1634824980000|2021-10-21 14:03:00|4419.44|4419.44|4419.18|4419.18|4419.44|4419.44|4419.18|4419.18|0
1634824990000|2021-10-21 14:03:10|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|0
1634825020000|2021-10-21 14:03:40|4422.77|4422.77|4422.65|4422.65|4422.77|4422.77|4422.65|4422.65|0
1634825050000|2021-10-21 14:04:10|4421.41|4421.41|4422.65|4422.65|4422.65|4422.65|4421.41|4421.41|0
1634825070000|2021-10-21 14:04:30|4422.52|4422.52|4421.28|4421.28|4422.52|4422.52|4421.28|4421.28|0
1634825130000|2021-10-21 14:05:30|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1634825160000|2021-10-21 14:06:00|4418.8|4418.8|4417.56|4417.56|4418.8|4418.8|4417.56|4417.56|0
1634825200000|2021-10-21 14:06:40|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|0
1634825230000|2021-10-21 14:07:10|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1634825240000|2021-10-21 14:07:20|4418.67|4418.67|4418.8|4418.8|4418.8|4418.8|4418.67|4418.67|0
1634825260000|2021-10-21 14:07:40|4418.93|4418.93|4418.93|4418.93|4418.93|4418.93|4418.93|4418.93|0
1634825300000|2021-10-21 14:08:20|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|0
1634825370000|2021-10-21 14:09:30|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|0
1634825530000|2021-10-21 14:12:10|4419.14|4419.14|4419.01|4419.01|4419.14|4419.14|4419.01|4419.01|0
1634825540000|2021-10-21 14:12:20|4419.14|4419.14|4420.38|4420.38|4420.38|4420.38|4419.14|4419.14|0
1634825620000|2021-10-21 14:13:40|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1634825630000|2021-10-21 14:13:50|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|0
1634825700000|2021-10-21 14:15:00|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1634825760000|2021-10-21 14:16:00|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|0
1634825800000|2021-10-21 14:16:40|4421.62|4421.62|4421.36|4421.36|4421.74|4421.74|4421.36|4421.36|0
1634825810000|2021-10-21 14:16:50|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1634825880000|2021-10-21 14:18:00|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1634825950000|2021-10-21 14:19:10|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|0
1634825960000|2021-10-21 14:19:20|4423.84|4423.84|4422.6|4422.6|4423.84|4423.84|4422.6|4422.6|0
1634826000000|2021-10-21 14:20:00|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1634826030000|2021-10-21 14:20:30|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|0
1634826120000|2021-10-21 14:22:00|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1634826140000|2021-10-21 14:22:20|4422.6|4422.6|4422.43|4422.43|4422.6|4422.6|4422.43|4422.43|0
1634826240000|2021-10-21 14:24:00|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|0
1634826250000|2021-10-21 14:24:10|4423.92|4423.92|4424.05|4424.05|4424.05|4424.05|4423.92|4423.92|0
1634826260000|2021-10-21 14:24:20|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1634826300000|2021-10-21 14:25:00|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|0
1634826310000|2021-10-21 14:25:10|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1634826420000|2021-10-21 14:27:00|4425.46|4425.46|4425.63|4425.63|4425.63|4425.63|4425.46|4425.46|0
1634826490000|2021-10-21 14:28:10|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|0
1634826530000|2021-10-21 14:28:50|4425.72|4425.72|4425.84|4425.84|4425.97|4425.97|4425.72|4425.72|0
1634826600000|2021-10-21 14:30:00|4425.72|4425.72|4425.59|4425.59|4425.72|4425.72|4425.59|4425.59|0
1634826610000|2021-10-21 14:30:10|4425.46|4425.46|4426.7|4426.7|4426.7|4426.7|4425.46|4425.46|0
1634826630000|2021-10-21 14:30:30|4425.46|4425.46|4424.22|4424.22|4425.46|4425.46|4424.22|4424.22|0
1634826640000|2021-10-21 14:30:40|4422.98|4422.98|4422.98|4422.98|4424.22|4424.22|4422.98|4422.98|0
1634826710000|2021-10-21 14:31:50|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1634826770000|2021-10-21 14:32:50|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1634826890000|2021-10-21 14:34:50|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1634827000000|2021-10-21 14:36:40|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|0
1634827020000|2021-10-21 14:37:00|4424.1|4424.1|4424.1|4424.1|4425.34|4425.34|4424.1|4424.1|0
1634827170000|2021-10-21 14:39:30|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1634827290000|2021-10-21 14:41:30|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1634827380000|2021-10-21 14:43:00|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|0
1634827400000|2021-10-21 14:43:20|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1634827500000|2021-10-21 14:45:00|4426.32|4426.32|4427.56|4427.56|4427.56|4427.56|4426.32|4426.32|0
1634827530000|2021-10-21 14:45:30|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|0
1634827540000|2021-10-21 14:45:40|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|0
1634827580000|2021-10-21 14:46:20|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1634827710000|2021-10-21 14:48:30|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|0
1634827770000|2021-10-21 14:49:30|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1634827780000|2021-10-21 14:49:40|4429.56|4429.56|4429.81|4429.81|4429.81|4429.81|4429.56|4429.56|0
1634827820000|2021-10-21 14:50:20|4431.05|4431.05|4429.81|4429.81|4431.05|4431.05|4429.81|4429.81|0
1634827840000|2021-10-21 14:50:40|4430.58|4430.58|4430.58|4430.58|4430.58|4430.58|4430.58|4430.58|0
1634827850000|2021-10-21 14:50:50|4430.45|4430.45|4430.07|4430.07|4430.45|4430.45|4430.07|4430.07|0
1634827860000|2021-10-21 14:51:00|4431.31|4431.31|4432.55|4432.55|4432.55|4432.55|4431.31|4431.31|0
1634827910000|2021-10-21 14:51:50|4433.79|4433.79|4433.62|4433.62|4433.79|4433.79|4433.62|4433.62|0
1634827950000|2021-10-21 14:52:30|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1634827990000|2021-10-21 14:53:10|4433.62|4433.62|4437.33|4437.33|4437.33|4437.33|4433.62|4433.62|0
1634828050000|2021-10-21 14:54:10|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1634828080000|2021-10-21 14:54:40|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|0
1634828090000|2021-10-21 14:54:50|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|0
1634828140000|2021-10-21 14:55:40|4436.14|4436.14|4436.27|4436.27|4436.27|4436.27|4436.14|4436.14|0
1634828170000|2021-10-21 14:56:10|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1634828180000|2021-10-21 14:56:20|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1634828240000|2021-10-21 14:57:20|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|0
1634828250000|2021-10-21 14:57:30|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1634828300000|2021-10-21 14:58:20|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1634828310000|2021-10-21 14:58:30|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|0
1634828390000|2021-10-21 14:59:50|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|0
1634828440000|2021-10-21 15:00:40|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1634828460000|2021-10-21 15:01:00|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1634828480000|2021-10-21 15:01:20|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|0
1634828520000|2021-10-21 15:02:00|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|0
1634828560000|2021-10-21 15:02:40|4437.17|4437.17|4437.3|4437.3|4437.3|4437.3|4437.17|4437.17|0
1634828570000|2021-10-21 15:02:50|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|0
1634828580000|2021-10-21 15:03:00|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1634828590000|2021-10-21 15:03:10|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|0
1634828740000|2021-10-21 15:05:40|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1634828780000|2021-10-21 15:06:20|4437.17|4437.17|4438.41|4438.41|4438.41|4438.41|4437.17|4437.17|0
1634828800000|2021-10-21 15:06:40|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1634828850000|2021-10-21 15:07:30|4437.04|4437.04|4437.42|4437.42|4437.42|4437.42|4437.04|4437.04|0
1634828860000|2021-10-21 15:07:40|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|0
1634828930000|2021-10-21 15:08:50|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1634828950000|2021-10-21 15:09:10|4437.55|4437.55|4435.07|4435.07|4437.55|4437.55|4435.07|4435.07|0
1634829060000|2021-10-21 15:11:00|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1634829090000|2021-10-21 15:11:30|4432.59|4432.59|4432.72|4432.72|4432.72|4432.72|4432.59|4432.59|0
1634829110000|2021-10-21 15:11:50|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1634829190000|2021-10-21 15:13:10|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|0
1634829210000|2021-10-21 15:13:30|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|0
1634829230000|2021-10-21 15:13:50|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1634829240000|2021-10-21 15:14:00|4429.26|4429.26|4430.62|4430.62|4430.62|4430.62|4429.26|4429.26|0
1634829260000|2021-10-21 15:14:20|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|0
1634829290000|2021-10-21 15:14:50|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|0
1634829330000|2021-10-21 15:15:30|4432.29|4432.29|4432.41|4432.41|4432.41|4432.41|4432.29|4432.29|0
1634829390000|2021-10-21 15:16:30|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|0
1634829440000|2021-10-21 15:17:20|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|0
1634829450000|2021-10-21 15:17:30|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1634829510000|2021-10-21 15:18:30|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|0
1634829530000|2021-10-21 15:18:50|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1634829540000|2021-10-21 15:19:00|4432.5|4432.5|4432.37|4432.37|4432.62|4432.62|4432.37|4432.37|0
1634829560000|2021-10-21 15:19:20|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|0
1634829580000|2021-10-21 15:19:40|4432.12|4432.12|4431.86|4431.86|4432.12|4432.12|4431.86|4431.86|0
1634829600000|2021-10-21 15:20:00|4431.74|4431.74|4431.74|4431.74|4431.74|4431.74|4431.74|4431.74|0
1634829610000|2021-10-21 15:20:10|4431.91|4431.91|4431.91|4431.91|4431.91|4431.91|4431.91|4431.91|0
1634829620000|2021-10-21 15:20:20|4430.67|4430.67|4431.91|4431.91|4431.91|4431.91|4430.67|4430.67|0
1634829650000|2021-10-21 15:20:50|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|0
1634829720000|2021-10-21 15:22:00|4429.43|4429.43|4429.6|4429.6|4429.6|4429.6|4429.43|4429.43|0
1634829740000|2021-10-21 15:22:20|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|0
1634829750000|2021-10-21 15:22:30|4429.35|4429.35|4429.22|4429.22|4429.35|4429.35|4429.22|4429.22|0
1634829760000|2021-10-21 15:22:40|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|0
1634829770000|2021-10-21 15:22:50|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|0
1634829790000|2021-10-21 15:23:10|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|0
1634829800000|2021-10-21 15:23:20|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|0
1634829850000|2021-10-21 15:24:10|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|0
1634829880000|2021-10-21 15:24:40|4430.29|4430.29|4429.05|4429.05|4430.29|4430.29|4429.05|4429.05|0
1634829890000|2021-10-21 15:24:50|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|0
1634829960000|2021-10-21 15:26:00|4428.75|4428.75|4428.5|4428.5|4428.75|4428.75|4428.5|4428.5|0
1634829970000|2021-10-21 15:26:10|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1634829980000|2021-10-21 15:26:20|4428.24|4428.24|4429.15|4429.15|4429.15|4429.15|4428.12|4428.12|0
1634829990000|2021-10-21 15:26:30|4428.81|4428.81|4428.71|4428.71|4428.81|4428.81|4428.29|4428.29|0
1634830010000|2021-10-21 15:26:50|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1634830020000|2021-10-21 15:27:00|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1634830040000|2021-10-21 15:27:20|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|0
1634830070000|2021-10-21 15:27:50|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|0
1634830080000|2021-10-21 15:28:00|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1634830100000|2021-10-21 15:28:20|4424.92|4424.92|4424.79|4424.79|4424.92|4424.92|4424.79|4424.79|0
1634830110000|2021-10-21 15:28:30|4423.55|4423.55|4423.68|4423.68|4423.68|4423.68|4423.55|4423.55|0
1634830140000|2021-10-21 15:29:00|4422.44|4422.44|4422.56|4422.56|4422.56|4422.56|4422.44|4422.44|0
1634830160000|2021-10-21 15:29:20|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1634830180000|2021-10-21 15:29:40|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|0
1634830190000|2021-10-21 15:29:50|4420.3|4420.3|4419.96|4419.96|4420.34|4420.34|4419.96|4419.96|0
1634886970000|2021-10-22 07:16:10|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|0
1634887010000|2021-10-22 07:16:50|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|0
1634887020000|2021-10-22 07:17:00|4435.1|4435.1|4434.47|4434.47|4435.1|4435.1|4434.47|4434.47|0
1634887080000|2021-10-22 07:18:00|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1634887140000|2021-10-22 07:19:00|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|0
1634887150000|2021-10-22 07:19:10|4436.95|4436.95|4437.81|4437.81|4437.81|4437.81|4436.95|4436.95|0
1634887180000|2021-10-22 07:19:40|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1634887200000|2021-10-22 07:20:00|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|0
1634887260000|2021-10-22 07:21:00|4434.99|4434.99|4433.75|4433.75|4434.99|4434.99|4433.75|4433.75|0
1634887300000|2021-10-22 07:21:40|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|0
1634887320000|2021-10-22 07:22:00|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|0
1634887330000|2021-10-22 07:22:10|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1634887360000|2021-10-22 07:22:40|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1634887380000|2021-10-22 07:23:00|4432.56|4432.56|4431.33|4431.33|4432.56|4432.56|4431.33|4431.33|0
1634887400000|2021-10-22 07:23:20|4431.45|4431.45|4434.18|4434.18|4434.18|4434.18|4431.45|4431.45|0
1634887420000|2021-10-22 07:23:40|4436.66|4436.66|4437.04|4437.04|4437.04|4437.04|4436.66|4436.66|0
1634887430000|2021-10-22 07:23:50|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1634887440000|2021-10-22 07:24:00|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1634887450000|2021-10-22 07:24:10|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1634887470000|2021-10-22 07:24:30|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1634887480000|2021-10-22 07:24:40|4442|4442|4442|4442|4442|4442|4442|4442|0
1634887490000|2021-10-22 07:24:50|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1634887500000|2021-10-22 07:25:00|4442|4442|4442|4442|4442|4442|4442|4442|0
1634887510000|2021-10-22 07:25:10|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4439.52|4439.52|0
1634887530000|2021-10-22 07:25:30|4437.04|4437.04|4436.79|4436.79|4437.04|4437.04|4436.79|4436.79|0
1634887540000|2021-10-22 07:25:40|4436.92|4436.92|4435.68|4435.68|4436.92|4436.92|4434.44|4434.44|0
1634887560000|2021-10-22 07:26:00|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|0
1634887600000|2021-10-22 07:26:40|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1634887660000|2021-10-22 07:27:40|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|0
1634887720000|2021-10-22 07:28:40|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|0
1634887750000|2021-10-22 07:29:10|4440.63|4440.63|4441.27|4441.27|4441.27|4441.27|4440.63|4440.63|0
1634887780000|2021-10-22 07:29:40|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1634887800000|2021-10-22 07:30:00|4443.87|4443.87|4444.51|4444.51|4444.51|4444.51|4443.87|4443.87|0
1634887830000|2021-10-22 07:30:30|4450.71|4450.71|4448.23|4448.23|4450.71|4450.71|4448.23|4448.23|0
1634887920000|2021-10-22 07:32:00|4446.99|4446.99|4446.48|4446.48|4446.99|4446.99|4446.48|4446.48|0
1634887950000|2021-10-22 07:32:30|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|0
1634887970000|2021-10-22 07:32:50|4444|4444|4444|4444|4444|4444|4444|4444|0
1634887980000|2021-10-22 07:33:00|4445.24|4445.24|4445.07|4445.07|4445.24|4445.24|4445.07|4445.07|0
1634888010000|2021-10-22 07:33:30|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1634888030000|2021-10-22 07:33:50|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1634888040000|2021-10-22 07:34:00|4439.61|4439.61|4439.61|4439.61|4439.61|4439.61|4439.61|4439.61|0
1634888070000|2021-10-22 07:34:30|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1634888160000|2021-10-22 07:36:00|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1634888170000|2021-10-22 07:36:10|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1634888180000|2021-10-22 07:36:20|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|0
1634888220000|2021-10-22 07:37:00|4440.88|4440.88|4441.22|4441.22|4441.22|4441.22|4440.88|4440.88|0
1634888280000|2021-10-22 07:38:00|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|0
1634888300000|2021-10-22 07:38:20|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1634888310000|2021-10-22 07:38:30|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|0
1634888320000|2021-10-22 07:38:40|4443.7|4443.7|4442.46|4442.46|4443.7|4443.7|4442.46|4442.46|0
1634888370000|2021-10-22 07:39:30|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1634888450000|2021-10-22 07:40:50|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|0
1634888520000|2021-10-22 07:42:00|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1634888590000|2021-10-22 07:43:10|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|0
1634888610000|2021-10-22 07:43:30|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1634888620000|2021-10-22 07:43:40|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1634888630000|2021-10-22 07:43:50|4438.36|4438.36|4438.11|4438.11|4438.36|4438.36|4438.11|4438.11|0
1634888690000|2021-10-22 07:44:50|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1634888740000|2021-10-22 07:45:40|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1634888770000|2021-10-22 07:46:10|4440.84|4440.84|4441.22|4441.22|4441.22|4441.22|4440.84|4440.84|0
1634888780000|2021-10-22 07:46:20|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1634888820000|2021-10-22 07:47:00|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|0
1634888870000|2021-10-22 07:47:50|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|0
1634888960000|2021-10-22 07:49:20|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1634888970000|2021-10-22 07:49:30|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1634889030000|2021-10-22 07:50:30|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|0
1634889040000|2021-10-22 07:50:40|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1634889110000|2021-10-22 07:51:50|4439.29|4439.29|4440.53|4440.53|4440.53|4440.53|4439.29|4439.29|0
1634889120000|2021-10-22 07:52:00|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1634889130000|2021-10-22 07:52:10|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|0
1634889150000|2021-10-22 07:52:30|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|0
1634889160000|2021-10-22 07:52:40|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1634889170000|2021-10-22 07:52:50|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|0
1634889210000|2021-10-22 07:53:30|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|0
1634889270000|2021-10-22 07:54:30|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|0
1634889290000|2021-10-22 07:54:50|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1634889330000|2021-10-22 07:55:30|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1634889370000|2021-10-22 07:56:10|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1634889390000|2021-10-22 07:56:30|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|0
1634889420000|2021-10-22 07:57:00|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1634889480000|2021-10-22 07:58:00|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|4437.3|0
1634889500000|2021-10-22 07:58:20|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|0
1634889530000|2021-10-22 07:58:50|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1634889580000|2021-10-22 07:59:40|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1634889610000|2021-10-22 08:00:10|4441|4441|4441|4441|4441|4441|4441|4441|0
1634889620000|2021-10-22 08:00:20|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1634889630000|2021-10-22 08:00:30|4441|4441|4441|4441|4441|4441|4441|4441|0
1634889640000|2021-10-22 08:00:40|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1634889650000|2021-10-22 08:00:50|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1634889660000|2021-10-22 08:01:00|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|0
1634889710000|2021-10-22 08:01:50|4436.78|4436.78|4436.53|4436.53|4436.78|4436.78|4436.53|4436.53|0
1634889750000|2021-10-22 08:02:30|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|0
1634889800000|2021-10-22 08:03:20|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1634889820000|2021-10-22 08:03:40|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1634889880000|2021-10-22 08:04:40|4437.16|4437.16|4439.64|4439.64|4439.64|4439.64|4437.16|4437.16|0
1634889970000|2021-10-22 08:06:10|4437.16|4437.16|4438.4|4438.4|4438.4|4438.4|4437.16|4437.16|0
1634890020000|2021-10-22 08:07:00|4437.16|4437.16|4436.78|4436.78|4437.16|4437.16|4436.78|4436.78|0
1634890030000|2021-10-22 08:07:10|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|0
1634890140000|2021-10-22 08:09:00|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|0
1634890200000|2021-10-22 08:10:00|4436.53|4436.53|4433.67|4433.67|4436.53|4436.53|4433.67|4433.67|0
1634890210000|2021-10-22 08:10:10|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|0
1634890240000|2021-10-22 08:10:40|4434.78|4434.78|4431.06|4431.06|4434.78|4434.78|4431.06|4431.06|0
1634890300000|2021-10-22 08:11:40|4431.19|4431.19|4431.19|4431.19|4431.19|4431.19|4431.19|4431.19|0
1634890310000|2021-10-22 08:11:50|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|0
1634890400000|2021-10-22 08:13:20|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1634890440000|2021-10-22 08:14:00|4437.38|4437.38|4437.51|4437.51|4437.51|4437.51|4437.38|4437.38|0
1634890450000|2021-10-22 08:14:10|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1634890640000|2021-10-22 08:17:20|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|0
1634890700000|2021-10-22 08:18:20|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1634890730000|2021-10-22 08:18:50|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1634890760000|2021-10-22 08:19:20|4443.48|4443.48|4445.96|4445.96|4445.96|4445.96|4443.48|4443.48|0
1634890780000|2021-10-22 08:19:40|4448.44|4448.44|4452.16|4452.16|4452.16|4452.16|4448.44|4448.44|0
1634890800000|2021-10-22 08:20:00|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|0
1634890820000|2021-10-22 08:20:20|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1634890840000|2021-10-22 08:20:40|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|0
1634890850000|2021-10-22 08:20:50|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1634890930000|2021-10-22 08:22:10|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|0
1634890950000|2021-10-22 08:22:30|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|0
1634891070000|2021-10-22 08:24:30|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1634891090000|2021-10-22 08:24:50|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|0
1634891160000|2021-10-22 08:26:00|4451.52|4451.52|4452.76|4452.76|4452.76|4452.76|4451.52|4451.52|0
1634891260000|2021-10-22 08:27:40|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|0
1634891280000|2021-10-22 08:28:00|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|0
1634891300000|2021-10-22 08:28:20|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|0
1634891350000|2021-10-22 08:29:10|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1634891360000|2021-10-22 08:29:20|4452.89|4452.89|4452.89|4452.89|4452.89|4452.89|4452.89|4452.89|0
1634891400000|2021-10-22 08:30:00|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|0
1634891410000|2021-10-22 08:30:10|4451.78|4451.78|4451.65|4451.65|4451.78|4451.78|4451.65|4451.65|0
1634891430000|2021-10-22 08:30:30|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|0
1634891440000|2021-10-22 08:30:40|4453.96|4453.96|4453.96|4453.96|4453.96|4453.96|4453.96|4453.96|0
1634891470000|2021-10-22 08:31:10|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1634891520000|2021-10-22 08:32:00|4450.24|4450.24|4451.48|4451.48|4451.48|4451.48|4450.24|4450.24|0
1634891560000|2021-10-22 08:32:40|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|0
1634891580000|2021-10-22 08:33:00|4449|4449|4447.76|4447.76|4449|4449|4447.76|4447.76|0
1634891600000|2021-10-22 08:33:20|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1634891760000|2021-10-22 08:36:00|4451.61|4451.61|4450.37|4450.37|4451.61|4451.61|4450.37|4450.37|0
1634891850000|2021-10-22 08:37:30|4452.85|4452.85|4455.32|4455.32|4455.32|4455.32|4452.85|4452.85|0
1634891880000|2021-10-22 08:38:00|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1634891890000|2021-10-22 08:38:10|4456.31|4456.31|4455.07|4455.07|4456.31|4456.31|4455.07|4455.07|0
1634891980000|2021-10-22 08:39:40|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|0
1634892010000|2021-10-22 08:40:10|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1634892090000|2021-10-22 08:41:30|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|0
1634892120000|2021-10-22 08:42:00|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|0
1634892130000|2021-10-22 08:42:10|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|0
1634892180000|2021-10-22 08:43:00|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|0
1634892210000|2021-10-22 08:43:30|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|0
1634892240000|2021-10-22 08:44:00|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|0
1634892270000|2021-10-22 08:44:30|4456.86|4456.86|4456.86|4456.86|4456.86|4456.86|4456.86|4456.86|0
1634892300000|2021-10-22 08:45:00|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|0
1634892340000|2021-10-22 08:45:40|4457.62|4457.62|4457.49|4457.49|4457.62|4457.62|4457.49|4457.49|0
1634892360000|2021-10-22 08:46:00|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1634892370000|2021-10-22 08:46:10|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1634892470000|2021-10-22 08:47:50|4459.11|4459.11|4458.48|4458.48|4459.11|4459.11|4458.48|4458.48|0
1634892500000|2021-10-22 08:48:20|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1634892510000|2021-10-22 08:48:30|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|0
1634892640000|2021-10-22 08:50:40|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|0
1634892780000|2021-10-22 08:53:00|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|0
1634892960000|2021-10-22 08:56:00|4456.61|4456.61|4455.37|4455.37|4456.61|4456.61|4455.37|4455.37|0
1634892970000|2021-10-22 08:56:10|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1634893000000|2021-10-22 08:56:40|4456.48|4456.48|4455.24|4455.24|4456.48|4456.48|4455.24|4455.24|0
1634893040000|2021-10-22 08:57:20|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|0
1634893130000|2021-10-22 08:58:50|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1634893140000|2021-10-22 08:59:00|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|0
1634893200000|2021-10-22 09:00:00|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|0
1634893230000|2021-10-22 09:00:30|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1634893250000|2021-10-22 09:00:50|4456.73|4456.73|4455.49|4455.49|4456.73|4456.73|4455.49|4455.49|0
1634893320000|2021-10-22 09:02:00|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|0
1634893330000|2021-10-22 09:02:10|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|0
1634893340000|2021-10-22 09:02:20|4453.87|4453.87|4455.11|4455.11|4455.11|4455.11|4453.87|4453.87|0
1634893470000|2021-10-22 09:04:30|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|0
1634893480000|2021-10-22 09:04:40|4452.63|4452.63|4451.4|4451.4|4452.63|4452.63|4451.4|4451.4|0
1634893500000|2021-10-22 09:05:00|4451.27|4451.27|4451.27|4451.27|4451.27|4451.27|4451.27|4451.27|0
1634893590000|2021-10-22 09:06:30|4452.51|4452.51|4454.99|4454.99|4454.99|4454.99|4452.51|4452.51|0
1634893620000|2021-10-22 09:07:00|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|0
1634893690000|2021-10-22 09:08:10|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|0
1634893760000|2021-10-22 09:09:20|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|0
1634893800000|2021-10-22 09:10:00|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1634893880000|2021-10-22 09:11:20|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|0
1634893900000|2021-10-22 09:11:40|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|0
1634893920000|2021-10-22 09:12:00|4458.58|4458.58|4458.83|4458.83|4458.83|4458.83|4458.58|4458.58|0
1634893940000|2021-10-22 09:12:20|4458.58|4458.58|4458.45|4458.45|4458.58|4458.58|4458.45|4458.45|0
1634893950000|2021-10-22 09:12:30|4458.7|4458.7|4458.83|4458.83|4458.83|4458.83|4458.7|4458.7|0
1634893970000|2021-10-22 09:12:50|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|0
1634894000000|2021-10-22 09:13:20|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|0
1634894080000|2021-10-22 09:14:40|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1634894160000|2021-10-22 09:16:00|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1634894210000|2021-10-22 09:16:50|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|0
1634894260000|2021-10-22 09:17:40|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|0
1634894290000|2021-10-22 09:18:10|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1634894430000|2021-10-22 09:20:30|4460.32|4460.32|4457.84|4457.84|4460.32|4460.32|4457.84|4457.84|0
1634894460000|2021-10-22 09:21:00|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|0
1634894480000|2021-10-22 09:21:20|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|0
1634894570000|2021-10-22 09:22:50|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1634894580000|2021-10-22 09:23:00|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|0
1634894610000|2021-10-22 09:23:30|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|4455.19|0
1634894630000|2021-10-22 09:23:50|4455.02|4455.02|4456.26|4456.26|4456.26|4456.26|4455.02|4455.02|0
1634894640000|2021-10-22 09:24:00|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|0
1634894670000|2021-10-22 09:24:30|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1634894690000|2021-10-22 09:24:50|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1634894760000|2021-10-22 09:26:00|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1634894770000|2021-10-22 09:26:10|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1634894810000|2021-10-22 09:26:50|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1634894820000|2021-10-22 09:27:00|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|0
1634894830000|2021-10-22 09:27:10|4452.04|4452.04|4453.28|4453.28|4453.28|4453.28|4452.04|4452.04|0
1634894880000|2021-10-22 09:28:00|4454.51|4454.51|4454.64|4454.64|4454.64|4454.64|4454.51|4454.51|0
1634894930000|2021-10-22 09:28:50|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|0
1634894950000|2021-10-22 09:29:10|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|0
1634895120000|2021-10-22 09:32:00|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|0
1634895130000|2021-10-22 09:32:10|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|0
1634895170000|2021-10-22 09:32:50|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|0
1634895180000|2021-10-22 09:33:00|4456.65|4456.65|4456.52|4456.52|4456.65|4456.65|4456.52|4456.52|0
1634895330000|2021-10-22 09:35:30|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1634895360000|2021-10-22 09:36:00|4459|4459|4459|4459|4459|4459|4459|4459|0
1634895460000|2021-10-22 09:37:40|4460.24|4460.24|4461.48|4461.48|4461.48|4461.48|4460.24|4460.24|0
1634895470000|2021-10-22 09:37:50|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|0
1634895510000|2021-10-22 09:38:30|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|0
1634895620000|2021-10-22 09:40:20|4462.85|4462.85|4462.85|4462.85|4462.85|4462.85|4462.85|4462.85|0
1634895760000|2021-10-22 09:42:40|4462.72|4462.72|4462.47|4462.47|4462.72|4462.72|4462.34|4462.34|0
1634895770000|2021-10-22 09:42:50|4462.29|4462.29|4462.29|4462.29|4462.29|4462.29|4462.29|4462.29|0
1634895820000|2021-10-22 09:43:40|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|0
1634895830000|2021-10-22 09:43:50|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|0
1634895900000|2021-10-22 09:45:00|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1634896020000|2021-10-22 09:47:00|4466.27|4466.27|4468.74|4468.74|4469.98|4469.98|4466.27|4466.27|0
1634896060000|2021-10-22 09:47:40|4469.98|4469.98|4469.98|4469.98|4469.98|4469.98|4469.98|4469.98|0
1634896180000|2021-10-22 09:49:40|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.11|4470.11|0
1634896230000|2021-10-22 09:50:30|4470.36|4470.36|4470.36|4470.36|4470.36|4470.36|4470.36|4470.36|0
1634896250000|2021-10-22 09:50:50|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|0
1634896380000|2021-10-22 09:53:00|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|0
1634896440000|2021-10-22 09:54:00|4471.6|4471.6|4470.36|4470.36|4471.6|4471.6|4470.36|4470.36|0
1634896480000|2021-10-22 09:54:40|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|0
1634896730000|2021-10-22 09:58:50|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|0
1634896750000|2021-10-22 09:59:10|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|0
1634896770000|2021-10-22 09:59:30|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|0
1634896930000|2021-10-22 10:02:10|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.53|4470.53|0
1634896980000|2021-10-22 10:03:00|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634897020000|2021-10-22 10:03:40|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|0
1634897070000|2021-10-22 10:04:30|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1634897100000|2021-10-22 10:05:00|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|0
1634897180000|2021-10-22 10:06:20|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|0
1634897190000|2021-10-22 10:06:30|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1634897320000|2021-10-22 10:08:40|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1634897350000|2021-10-22 10:09:10|4471.52|4471.52|4471.65|4471.65|4471.65|4471.65|4471.52|4471.52|0
1634897360000|2021-10-22 10:09:20|4472.88|4472.88|4474.12|4474.12|4474.12|4474.12|4472.88|4472.88|0
1634897390000|2021-10-22 10:09:50|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|0
1634897400000|2021-10-22 10:10:00|4475.24|4475.24|4475.11|4475.11|4475.24|4475.24|4474.98|4474.98|0
1634897430000|2021-10-22 10:10:30|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1634897520000|2021-10-22 10:12:00|4474|4474|4474.25|4474.25|4474.25|4474.25|4474|4474|0
1634897620000|2021-10-22 10:13:40|4474.38|4474.38|4475.74|4475.74|4475.74|4475.74|4474.38|4474.38|0
1634897630000|2021-10-22 10:13:50|4475.87|4475.87|4475.87|4475.87|4475.87|4475.87|4475.87|4475.87|0
1634897660000|2021-10-22 10:14:20|4477.11|4477.11|4477.24|4477.24|4477.24|4477.24|4477.11|4477.11|0
1634897690000|2021-10-22 10:14:50|4478.48|4478.48|4477.24|4477.24|4478.48|4478.48|4477.24|4477.24|0
1634897700000|2021-10-22 10:15:00|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|0
1634897770000|2021-10-22 10:16:10|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|0
1634897830000|2021-10-22 10:17:10|4477.07|4477.07|4478.31|4478.31|4478.31|4478.31|4477.07|4477.07|0
1634897920000|2021-10-22 10:18:40|4478.56|4478.56|4478.69|4478.69|4478.69|4478.69|4478.56|4478.56|0
1634897940000|2021-10-22 10:19:00|4478.94|4478.94|4478.81|4478.81|4478.94|4478.94|4478.81|4478.81|0
1634897950000|2021-10-22 10:19:10|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|0
1634898160000|2021-10-22 10:22:40|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1634898180000|2021-10-22 10:23:00|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|0
1634898300000|2021-10-22 10:25:00|4479.88|4479.88|4481.29|4481.29|4481.29|4481.29|4479.88|4479.88|0
1634898310000|2021-10-22 10:25:10|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1634898330000|2021-10-22 10:25:30|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|0
1634898400000|2021-10-22 10:26:40|4480.91|4480.91|4480.74|4480.74|4480.91|4480.91|4480.74|4480.74|0
1634898410000|2021-10-22 10:26:50|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|0
1634898420000|2021-10-22 10:27:00|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1634898650000|2021-10-22 10:30:50|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|0
1634898690000|2021-10-22 10:31:30|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1634898710000|2021-10-22 10:31:50|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|0
1634898720000|2021-10-22 10:32:00|4482.36|4482.36|4482.36|4482.36|4482.36|4482.36|4482.36|4482.36|0
1634898740000|2021-10-22 10:32:20|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|0
1634898780000|2021-10-22 10:33:00|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|0
1634898920000|2021-10-22 10:35:20|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1634898950000|2021-10-22 10:35:50|4484.46|4484.46|4484.58|4484.58|4484.58|4484.58|4484.46|4484.46|0
1634898960000|2021-10-22 10:36:00|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1634898980000|2021-10-22 10:36:20|4484.54|4484.54|4484.41|4484.41|4485.65|4485.65|4484.41|4484.41|0
1634899020000|2021-10-22 10:37:00|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1634899140000|2021-10-22 10:39:00|4481.93|4481.93|4480.69|4480.69|4481.93|4481.93|4480.69|4480.69|0
1634899200000|2021-10-22 10:40:00|4479.46|4479.46|4478.22|4478.22|4479.46|4479.46|4478.22|4478.22|0
1634899210000|2021-10-22 10:40:10|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1634899270000|2021-10-22 10:41:10|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1634899280000|2021-10-22 10:41:20|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1634899290000|2021-10-22 10:41:30|4475.61|4475.61|4475.61|4475.61|4475.61|4475.61|4475.61|4475.61|0
1634899420000|2021-10-22 10:43:40|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|0
1634899430000|2021-10-22 10:43:50|4476.72|4476.72|4477.96|4477.96|4477.96|4477.96|4476.72|4476.72|0
1634899440000|2021-10-22 10:44:00|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1634899500000|2021-10-22 10:45:00|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1634899590000|2021-10-22 10:46:30|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1634899630000|2021-10-22 10:47:10|4477.84|4477.84|4477.71|4477.71|4477.96|4477.96|4477.71|4477.71|0
1634899680000|2021-10-22 10:48:00|4476.47|4476.47|4476.6|4476.6|4476.6|4476.6|4476.47|4476.47|0
1634899760000|2021-10-22 10:49:20|4477.84|4477.84|4478.18|4478.18|4478.18|4478.18|4477.84|4477.84|0
1634899850000|2021-10-22 10:50:50|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|0
1634899870000|2021-10-22 10:51:10|4478.05|4478.05|4478.31|4478.31|4478.43|4478.43|4478.05|4478.05|0
1634899880000|2021-10-22 10:51:20|4478.43|4478.43|4478.56|4478.56|4478.56|4478.56|4478.43|4478.43|0
1634899900000|2021-10-22 10:51:40|4478.69|4478.69|4478.81|4478.81|4479.2|4479.2|4478.69|4478.69|0
1634899910000|2021-10-22 10:51:50|4477.58|4477.58|4477.45|4477.45|4477.58|4477.58|4477.45|4477.45|0
1634899970000|2021-10-22 10:52:50|4476.21|4476.21|4474.97|4474.97|4476.21|4476.21|4474.97|4474.97|0
1634900030000|2021-10-22 10:53:50|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1634900050000|2021-10-22 10:54:10|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1634900150000|2021-10-22 10:55:50|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1634900160000|2021-10-22 10:56:00|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1634900230000|2021-10-22 10:57:10|4475.1|4475.1|4475.1|4475.1|4475.1|4475.1|4475.1|4475.1|0
1634900290000|2021-10-22 10:58:10|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|0
1634900390000|2021-10-22 10:59:50|4473.98|4473.98|4475.73|4475.73|4475.86|4475.86|4473.98|4473.98|0
1634900400000|2021-10-22 11:00:00|4475.6|4475.6|4475.48|4475.48|4475.86|4475.86|4475.48|4475.48|0
1634900410000|2021-10-22 11:00:10|4475.6|4475.6|4475.6|4475.6|4475.73|4475.73|4475.6|4475.6|0
1634900420000|2021-10-22 11:00:20|4475.99|4475.99|4475.73|4475.73|4475.99|4475.99|4475.73|4475.73|0
1634900430000|2021-10-22 11:00:30|4475.86|4475.86|4475.99|4475.99|4476.24|4476.24|4475.86|4475.86|0
1634900460000|2021-10-22 11:01:00|4476.11|4476.11|4475.86|4475.86|4476.11|4476.11|4475.86|4475.86|0
1634900530000|2021-10-22 11:02:10|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|0
1634900540000|2021-10-22 11:02:20|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1634900580000|2021-10-22 11:03:00|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1634900640000|2021-10-22 11:04:00|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|0
1634900700000|2021-10-22 11:05:00|4475.99|4475.99|4475.99|4475.99|4476.11|4476.11|4475.99|4475.99|0
1634900730000|2021-10-22 11:05:30|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|0
1634900740000|2021-10-22 11:05:40|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|0
1634900770000|2021-10-22 11:06:10|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|0
1634900870000|2021-10-22 11:07:50|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|0
1634900900000|2021-10-22 11:08:20|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|0
1634900930000|2021-10-22 11:08:50|4476.2|4476.2|4477.44|4477.44|4477.44|4477.44|4476.2|4476.2|0
1634900940000|2021-10-22 11:09:00|4476.2|4476.2|4476.33|4476.33|4476.33|4476.33|4476.2|4476.2|0
1634900960000|2021-10-22 11:09:20|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|0
1634900990000|2021-10-22 11:09:50|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|0
1634901000000|2021-10-22 11:10:00|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|0
1634901030000|2021-10-22 11:10:30|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1634901120000|2021-10-22 11:12:00|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1634901140000|2021-10-22 11:12:20|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|0
1634901170000|2021-10-22 11:12:50|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1634901180000|2021-10-22 11:13:00|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1634901210000|2021-10-22 11:13:30|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|0
1634901240000|2021-10-22 11:14:00|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1634901250000|2021-10-22 11:14:10|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1634901300000|2021-10-22 11:15:00|4475.94|4475.94|4476.07|4476.07|4476.07|4476.07|4475.94|4475.94|0
1634901360000|2021-10-22 11:16:00|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|0
1634901440000|2021-10-22 11:17:20|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1634901610000|2021-10-22 11:20:10|4474.7|4474.7|4474.7|4474.7|4474.96|4474.96|4474.7|4474.7|0
1634901630000|2021-10-22 11:20:30|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1634901650000|2021-10-22 11:20:50|4476.2|4476.2|4476.32|4476.32|4476.32|4476.32|4476.2|4476.2|0
1634901660000|2021-10-22 11:21:00|4476.07|4476.07|4475.94|4475.94|4476.07|4476.07|4475.82|4475.82|0
1634901680000|2021-10-22 11:21:20|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|0
1634901700000|2021-10-22 11:21:40|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1634901750000|2021-10-22 11:22:30|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1634901780000|2021-10-22 11:23:00|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|0
1634901880000|2021-10-22 11:24:40|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1634901900000|2021-10-22 11:25:00|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|0
1634901930000|2021-10-22 11:25:30|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|0
1634901950000|2021-10-22 11:25:50|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|0
1634901970000|2021-10-22 11:26:10|4473.42|4473.42|4473.17|4473.17|4473.42|4473.42|4473.17|4473.17|0
1634902070000|2021-10-22 11:27:50|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|0
1634902180000|2021-10-22 11:29:40|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|0
1634902200000|2021-10-22 11:30:00|4473.98|4473.98|4473.85|4473.85|4473.98|4473.98|4473.85|4473.85|0
1634902220000|2021-10-22 11:30:20|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|0
1634902280000|2021-10-22 11:31:20|4475.22|4475.22|4475.09|4475.09|4475.22|4475.22|4475.09|4475.09|0
1634902300000|2021-10-22 11:31:40|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1634902340000|2021-10-22 11:32:20|4475.22|4475.22|4475.47|4475.47|4475.47|4475.47|4475.22|4475.22|0
1634902350000|2021-10-22 11:32:30|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|0
1634902460000|2021-10-22 11:34:20|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|0
1634902480000|2021-10-22 11:34:40|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|0
1634902570000|2021-10-22 11:36:10|4473|4473|4473|4473|4473.12|4473.12|4472.87|4472.87|0
1634902590000|2021-10-22 11:36:30|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|0
1634902600000|2021-10-22 11:36:40|4474.62|4474.62|4474.36|4474.36|4474.62|4474.62|4474.23|4474.23|0
1634902720000|2021-10-22 11:38:40|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|0
1634902830000|2021-10-22 11:40:30|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|0
1634902880000|2021-10-22 11:41:20|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1634902890000|2021-10-22 11:41:30|4475.77|4475.77|4475.9|4475.9|4475.9|4475.9|4475.77|4475.77|0
1634902900000|2021-10-22 11:41:40|4476.03|4476.03|4476.28|4476.28|4476.28|4476.28|4476.03|4476.03|0
1634902920000|2021-10-22 11:42:00|4476.66|4476.66|4476.79|4476.79|4476.79|4476.79|4476.66|4476.66|0
1634902950000|2021-10-22 11:42:30|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|0
1634902980000|2021-10-22 11:43:00|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1634903140000|2021-10-22 11:45:40|4475.68|4475.68|4474.44|4474.44|4475.68|4475.68|4474.44|4474.44|0
1634903150000|2021-10-22 11:45:50|4474.56|4474.56|4474.44|4474.44|4474.56|4474.56|4474.44|4474.44|0
1634903160000|2021-10-22 11:46:00|4471.96|4471.96|4473.2|4473.2|4473.2|4473.2|4471.96|4471.96|0
1634903180000|2021-10-22 11:46:20|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|0
1634903190000|2021-10-22 11:46:30|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|0
1634903250000|2021-10-22 11:47:30|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|0
1634903260000|2021-10-22 11:47:40|4472.09|4472.09|4470.85|4470.85|4473.32|4473.32|4470.85|4470.85|0
1634903280000|2021-10-22 11:48:00|4470.72|4470.72|4472.09|4472.09|4472.09|4472.09|4470.72|4470.72|0
1634903290000|2021-10-22 11:48:10|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1634903340000|2021-10-22 11:49:00|4470.59|4470.59|4470.47|4470.47|4470.59|4470.59|4470.47|4470.47|0
1634903390000|2021-10-22 11:49:50|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|0
1634903450000|2021-10-22 11:50:50|4470.47|4470.47|4469.23|4469.23|4470.47|4470.47|4469.23|4469.23|0
1634903490000|2021-10-22 11:51:30|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|0
1634903520000|2021-10-22 11:52:00|4469.23|4469.23|4469.23|4469.23|4469.23|4469.23|4469.23|4469.23|0
1634903640000|2021-10-22 11:54:00|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|0
1634903710000|2021-10-22 11:55:10|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|0
1634903760000|2021-10-22 11:56:00|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|0
1634903770000|2021-10-22 11:56:10|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1634903860000|2021-10-22 11:57:40|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|0
1634903880000|2021-10-22 11:58:00|4467.95|4467.95|4466.71|4466.71|4467.95|4467.95|4466.71|4466.71|0
1634903920000|2021-10-22 11:58:40|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1634903960000|2021-10-22 11:59:20|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1634903980000|2021-10-22 11:59:40|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1634904000000|2021-10-22 12:00:00|4468.93|4468.93|4469.19|4469.19|4469.19|4469.19|4468.93|4468.93|0
1634904010000|2021-10-22 12:00:10|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|0
1634904020000|2021-10-22 12:00:20|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|0
1634904040000|2021-10-22 12:00:40|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|0
1634904060000|2021-10-22 12:01:00|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|0
1634904140000|2021-10-22 12:02:20|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1634904150000|2021-10-22 12:02:30|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|0
1634904200000|2021-10-22 12:03:20|4470.07|4470.07|4470.33|4470.33|4470.33|4470.33|4470.07|4470.07|0
1634904260000|2021-10-22 12:04:20|4470.71|4470.71|4470.46|4470.46|4470.71|4470.71|4470.46|4470.46|0
1634904440000|2021-10-22 12:07:20|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|0
1634904480000|2021-10-22 12:08:00|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|0
1634904530000|2021-10-22 12:08:50|4470.58|4470.58|4470.58|4470.58|4470.58|4470.58|4470.58|4470.58|0
1634904540000|2021-10-22 12:09:00|4470.71|4470.71|4466.99|4466.99|4470.71|4470.71|4466.99|4466.99|0
1634904600000|2021-10-22 12:10:00|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|0
1634904630000|2021-10-22 12:10:30|4465.63|4465.63|4465.5|4465.5|4465.63|4465.63|4465.5|4465.5|0
1634904710000|2021-10-22 12:11:50|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|0
1634904720000|2021-10-22 12:12:00|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1634904730000|2021-10-22 12:12:10|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|0
1634904750000|2021-10-22 12:12:30|4466.27|4466.27|4466.4|4466.4|4466.4|4466.4|4466.27|4466.27|0
1634904760000|2021-10-22 12:12:40|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1634904780000|2021-10-22 12:13:00|4467.51|4467.51|4467.38|4467.38|4467.51|4467.51|4467.38|4467.38|0
1634904800000|2021-10-22 12:13:20|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|0
1634904840000|2021-10-22 12:14:00|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1634904960000|2021-10-22 12:16:00|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|0
1634905130000|2021-10-22 12:18:50|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1634905140000|2021-10-22 12:19:00|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|0
1634905190000|2021-10-22 12:19:50|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1634905270000|2021-10-22 12:21:10|4465.67|4465.67|4465.67|4465.67|4465.67|4465.67|4465.67|4465.67|0
1634905280000|2021-10-22 12:21:20|4465.5|4465.5|4465.5|4465.5|4465.5|4465.5|4465.5|4465.5|0
1634905290000|2021-10-22 12:21:30|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|0
1634905390000|2021-10-22 12:23:10|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|0
1634905500000|2021-10-22 12:25:00|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|0
1634905510000|2021-10-22 12:25:10|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|0
1634905530000|2021-10-22 12:25:30|4466.22|4466.22|4466.39|4466.39|4466.39|4466.39|4466.22|4466.22|0
1634905550000|2021-10-22 12:25:50|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1634905560000|2021-10-22 12:26:00|4465.03|4465.03|4465.2|4465.2|4465.2|4465.2|4465.03|4465.03|0
1634905680000|2021-10-22 12:28:00|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|4464.95|0
1634905690000|2021-10-22 12:28:10|4467.42|4467.42|4467.6|4467.6|4467.6|4467.6|4467.42|4467.42|0
1634905730000|2021-10-22 12:28:50|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1634905850000|2021-10-22 12:30:50|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|0
1634905920000|2021-10-22 12:32:00|4463.88|4463.88|4466.61|4466.61|4466.61|4466.61|4463.88|4463.88|0
1634905960000|2021-10-22 12:32:40|4466.36|4466.36|4466.1|4466.1|4466.36|4466.36|4466.1|4466.1|0
1634905980000|2021-10-22 12:33:00|4465.85|4465.85|4465.85|4465.85|4465.85|4465.85|4465.85|4465.85|0
1634906000000|2021-10-22 12:33:20|4463.37|4463.37|4463.37|4463.37|4463.37|4463.37|4463.37|4463.37|0
1634906010000|2021-10-22 12:33:30|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|0
1634906030000|2021-10-22 12:33:50|4464.86|4464.86|4467.34|4467.34|4467.34|4467.34|4464.86|4464.86|0
1634906050000|2021-10-22 12:34:10|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|0
1634906060000|2021-10-22 12:34:20|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|0
1634906130000|2021-10-22 12:35:30|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|0
1634906160000|2021-10-22 12:36:00|4464.74|4464.74|4462.26|4462.26|4464.74|4464.74|4462.26|4462.26|0
1634906190000|2021-10-22 12:36:30|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|0
1634906210000|2021-10-22 12:36:50|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1634906230000|2021-10-22 12:37:10|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|0
1634906240000|2021-10-22 12:37:20|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|0
1634906340000|2021-10-22 12:39:00|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|4462.26|0
1634906440000|2021-10-22 12:40:40|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|0
1634906500000|2021-10-22 12:41:40|4463.37|4463.37|4463.12|4463.12|4463.37|4463.37|4463.12|4463.12|0
1634906580000|2021-10-22 12:43:00|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1634906600000|2021-10-22 12:43:20|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1634906610000|2021-10-22 12:43:30|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|0
1634906660000|2021-10-22 12:44:20|4461.37|4461.37|4462.06|4462.06|4462.06|4462.06|4461.37|4461.37|0
1634906770000|2021-10-22 12:46:10|4461.68|4461.68|4462.19|4462.19|4462.19|4462.19|4461.68|4461.68|0
1634906880000|2021-10-22 12:48:00|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|0
1634906900000|2021-10-22 12:48:20|4461.08|4461.08|4460.95|4460.95|4461.08|4461.08|4460.83|4460.83|0
1634906990000|2021-10-22 12:49:50|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|0
1634907000000|2021-10-22 12:50:00|4459.72|4459.72|4457.24|4457.24|4459.72|4459.72|4457.24|4457.24|0
1634907010000|2021-10-22 12:50:10|4457.41|4457.41|4456.17|4456.17|4457.41|4457.41|4456.17|4456.17|0
1634907020000|2021-10-22 12:50:20|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|0
1634907040000|2021-10-22 12:50:40|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|0
1634907090000|2021-10-22 12:51:30|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|0
1634907100000|2021-10-22 12:51:40|4459.63|4459.63|4461|4461|4461|4461|4459.63|4459.63|0
1634907110000|2021-10-22 12:51:50|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|0
1634907230000|2021-10-22 12:53:50|4461|4461|4461|4461|4461|4461|4461|4461|0
1634907240000|2021-10-22 12:54:00|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|0
1634907350000|2021-10-22 12:55:50|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|0
1634907430000|2021-10-22 12:57:10|4458.65|4458.65|4457.41|4457.41|4458.65|4458.65|4457.41|4457.41|0
1634907440000|2021-10-22 12:57:20|4457.24|4457.24|4457.24|4457.24|4457.41|4457.41|4457.24|4457.24|0
1634907470000|2021-10-22 12:57:50|4456|4456|4456|4456|4456|4456|4456|4456|0
1634907480000|2021-10-22 12:58:00|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|0
1634907490000|2021-10-22 12:58:10|4455.74|4455.74|4455.92|4455.92|4455.92|4455.92|4455.74|4455.74|0
1634907510000|2021-10-22 12:58:30|4456.04|4456.04|4456.04|4456.04|4456.17|4456.17|4456.04|4456.04|0
1634907520000|2021-10-22 12:58:40|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1634907560000|2021-10-22 12:59:20|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1634907620000|2021-10-22 13:00:20|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1634907670000|2021-10-22 13:01:10|4454.68|4454.68|4455.92|4455.92|4455.92|4455.92|4454.68|4454.68|0
1634907700000|2021-10-22 13:01:40|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|0
1634907850000|2021-10-22 13:04:10|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|0
1634907870000|2021-10-22 13:04:30|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1634907890000|2021-10-22 13:04:50|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|0
1634907910000|2021-10-22 13:05:10|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|0
1634907960000|2021-10-22 13:06:00|4454.64|4454.64|4454.81|4454.81|4454.81|4454.81|4454.64|4454.64|0
1634907970000|2021-10-22 13:06:10|4454.98|4454.98|4458.7|4458.7|4458.7|4458.7|4454.98|4454.98|0
1634908070000|2021-10-22 13:07:50|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|0
1634908110000|2021-10-22 13:08:30|4458.36|4458.36|4458.28|4458.28|4458.53|4458.53|4458.28|4458.28|0
1634908120000|2021-10-22 13:08:40|4458.53|4458.53|4458.02|4458.02|4458.53|4458.53|4458.02|4458.02|0
1634908170000|2021-10-22 13:09:30|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|0
1634908190000|2021-10-22 13:09:50|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|0
1634908310000|2021-10-22 13:11:50|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1634908390000|2021-10-22 13:13:10|4456.4|4456.4|4456.23|4456.23|4456.4|4456.4|4456.23|4456.23|0
1634908400000|2021-10-22 13:13:20|4457.47|4457.47|4458.71|4458.71|4458.71|4458.71|4457.47|4457.47|0
1634908460000|2021-10-22 13:14:20|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|4458.84|0
1634908490000|2021-10-22 13:14:50|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|0
1634908500000|2021-10-22 13:15:00|4458.59|4458.59|4457.35|4457.35|4458.59|4458.59|4457.35|4457.35|0
1634908630000|2021-10-22 13:17:10|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|0
1634908670000|2021-10-22 13:17:50|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|0
1634908750000|2021-10-22 13:19:10|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|0
1634908800000|2021-10-22 13:20:00|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|0
1634908810000|2021-10-22 13:20:10|4460|4460|4458.93|4458.93|4460|4460|4458.93|4458.93|0
1634908820000|2021-10-22 13:20:20|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1634908860000|2021-10-22 13:21:00|4458.63|4458.63|4458.29|4458.29|4458.8|4458.8|4458.29|4458.29|0
1634908880000|2021-10-22 13:21:20|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1634908900000|2021-10-22 13:21:40|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1634908930000|2021-10-22 13:22:10|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|0
1634908940000|2021-10-22 13:22:20|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1634908950000|2021-10-22 13:22:30|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|0
1634908970000|2021-10-22 13:22:50|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1634908990000|2021-10-22 13:23:10|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|0
1634909000000|2021-10-22 13:23:20|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|0
1634909010000|2021-10-22 13:23:30|4459.82|4459.82|4459.95|4459.95|4459.95|4459.95|4459.82|4459.82|0
1634909110000|2021-10-22 13:25:10|4460.08|4460.08|4460.46|4460.46|4460.46|4460.46|4460.08|4460.08|0
1634909120000|2021-10-22 13:25:20|4460.63|4460.63|4460.46|4460.46|4460.63|4460.63|4460.46|4460.46|0
1634909160000|2021-10-22 13:26:00|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|0
1634909210000|2021-10-22 13:26:50|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|0
1634909290000|2021-10-22 13:28:10|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|0
1634909340000|2021-10-22 13:29:00|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|0
1634909350000|2021-10-22 13:29:10|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|0
1634909370000|2021-10-22 13:29:30|4460.16|4460.16|4457.68|4457.68|4460.16|4460.16|4457.68|4457.68|0
1634909400000|2021-10-22 13:30:00|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|0
1634909410000|2021-10-22 13:30:10|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1634909420000|2021-10-22 13:30:20|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|0
1634909450000|2021-10-22 13:30:50|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|0
1634909470000|2021-10-22 13:31:10|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|0
1634909480000|2021-10-22 13:31:20|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|0
1634909500000|2021-10-22 13:31:40|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1634909510000|2021-10-22 13:31:50|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1634909530000|2021-10-22 13:32:10|4462.25|4462.25|4465.96|4465.96|4465.96|4465.96|4462.25|4462.25|0
1634909580000|2021-10-22 13:33:00|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1634909640000|2021-10-22 13:34:00|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1634909650000|2021-10-22 13:34:10|4465.02|4465.02|4463.78|4463.78|4465.02|4465.02|4463.78|4463.78|0
1634909690000|2021-10-22 13:34:50|4462.54|4462.54|4462.67|4462.67|4462.67|4462.67|4462.54|4462.54|0
1634909720000|2021-10-22 13:35:20|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|0
1634909750000|2021-10-22 13:35:50|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|0
1634909770000|2021-10-22 13:36:10|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1634909790000|2021-10-22 13:36:30|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1634909840000|2021-10-22 13:37:20|4468.87|4468.87|4466.39|4466.39|4468.87|4468.87|4466.39|4466.39|0
1634909910000|2021-10-22 13:38:30|4467.63|4467.63|4468.99|4468.99|4468.99|4468.99|4467.5|4467.5|0
1634909920000|2021-10-22 13:38:40|4469.12|4469.12|4471.35|4471.35|4471.47|4471.47|4469.12|4469.12|0
1634909930000|2021-10-22 13:38:50|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1634909940000|2021-10-22 13:39:00|4470.23|4470.23|4472.71|4472.71|4472.71|4472.71|4470.23|4470.23|0
1634909960000|2021-10-22 13:39:20|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1634910000000|2021-10-22 13:40:00|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|0
1634910010000|2021-10-22 13:40:10|4471.43|4471.43|4471.08|4471.08|4471.43|4471.43|4471.08|4471.08|0
1634910030000|2021-10-22 13:40:30|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|0
1634910090000|2021-10-22 13:41:30|4471.46|4471.46|4469.84|4469.84|4471.46|4471.46|4469.84|4469.84|0
1634910100000|2021-10-22 13:41:40|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|0
1634910140000|2021-10-22 13:42:20|4470.96|4470.96|4472.2|4472.2|4472.2|4472.2|4470.96|4470.96|0
1634910170000|2021-10-22 13:42:50|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|0
1634910280000|2021-10-22 13:44:40|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1634910290000|2021-10-22 13:44:50|4476.98|4476.98|4476.64|4476.64|4476.98|4476.98|4476.64|4476.64|0
1634910300000|2021-10-22 13:45:00|4476.51|4476.51|4477.62|4477.62|4477.75|4477.75|4476.51|4476.51|0
1634910310000|2021-10-22 13:45:10|4477.88|4477.88|4478.13|4478.13|4478.13|4478.13|4477.62|4477.62|0
1634910340000|2021-10-22 13:45:40|4476.89|4476.89|4476.55|4476.55|4476.89|4476.89|4476.55|4476.55|0
1634910360000|2021-10-22 13:46:00|4475.31|4475.31|4469.98|4469.98|4475.31|4475.31|4469.98|4469.98|0
1634910370000|2021-10-22 13:46:10|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|0
1634910380000|2021-10-22 13:46:20|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|0
1634910390000|2021-10-22 13:46:30|4469.85|4469.85|4471.09|4471.09|4471.09|4471.09|4469.85|4469.85|0
1634910460000|2021-10-22 13:47:40|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|0
1634910480000|2021-10-22 13:48:00|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1634910490000|2021-10-22 13:48:10|4468.36|4468.36|4467.12|4467.12|4468.36|4468.36|4467.12|4467.12|0
1634910500000|2021-10-22 13:48:20|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|0
1634910560000|2021-10-22 13:49:20|4466.05|4466.05|4465.92|4465.92|4466.05|4466.05|4465.92|4465.92|0
1634910590000|2021-10-22 13:49:50|4464.68|4464.68|4463.45|4463.45|4464.68|4464.68|4463.45|4463.45|0
1634910640000|2021-10-22 13:50:40|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1634910660000|2021-10-22 13:51:00|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|0
1634910670000|2021-10-22 13:51:10|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|0
1634910710000|2021-10-22 13:51:50|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|0
1634910720000|2021-10-22 13:52:00|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1634910770000|2021-10-22 13:52:50|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|0
1634910800000|2021-10-22 13:53:20|4463.19|4463.19|4463.45|4463.45|4463.45|4463.45|4463.19|4463.19|0
1634910820000|2021-10-22 13:53:40|4463.79|4463.79|4463.96|4463.96|4463.96|4463.96|4463.79|4463.79|0
1634910840000|2021-10-22 13:54:00|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|4464.08|0
1634910850000|2021-10-22 13:54:10|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1634910860000|2021-10-22 13:54:20|4463.1|4463.1|4464.34|4464.34|4464.34|4464.34|4463.1|4463.1|0
1634910870000|2021-10-22 13:54:30|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|0
1634910920000|2021-10-22 13:55:20|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1634910950000|2021-10-22 13:55:50|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|0
1634910990000|2021-10-22 13:56:30|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1634911010000|2021-10-22 13:56:50|4461.48|4461.48|4459|4459|4461.48|4461.48|4459|4459|0
1634911060000|2021-10-22 13:57:40|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1634911080000|2021-10-22 13:58:00|4458.01|4458.01|4456.77|4456.77|4458.01|4458.01|4456.77|4456.77|0
1634911090000|2021-10-22 13:58:10|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|0
1634911130000|2021-10-22 13:58:50|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1634911140000|2021-10-22 13:59:00|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|0
1634911170000|2021-10-22 13:59:30|4458.52|4458.52|4461|4461|4461|4461|4458.52|4458.52|0
1634911180000|2021-10-22 13:59:40|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1634911190000|2021-10-22 13:59:50|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|0
1634911240000|2021-10-22 14:00:40|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|0
1634911260000|2021-10-22 14:01:00|4463.48|4463.48|4463.22|4463.22|4463.48|4463.48|4463.22|4463.22|0
1634911310000|2021-10-22 14:01:50|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1634911330000|2021-10-22 14:02:10|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|0
1634911380000|2021-10-22 14:03:00|4461.98|4461.98|4461.98|4461.98|4461.98|4461.98|4461.98|4461.98|0
1634911390000|2021-10-22 14:03:10|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|0
1634911400000|2021-10-22 14:03:20|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|0
1634911420000|2021-10-22 14:03:40|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|0
1634911450000|2021-10-22 14:04:10|4458.39|4458.39|4458.39|4458.39|4458.39|4458.39|4458.39|4458.39|0
1634911490000|2021-10-22 14:04:50|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|0
1634911500000|2021-10-22 14:05:00|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|0
1634911510000|2021-10-22 14:05:10|4459.68|4459.68|4460.92|4460.92|4460.92|4460.92|4459.68|4459.68|0
1634911520000|2021-10-22 14:05:20|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1634911550000|2021-10-22 14:05:50|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|0
1634911560000|2021-10-22 14:06:00|4458.61|4458.61|4458.61|4458.61|4458.61|4458.61|4458.61|4458.61|0
1634911580000|2021-10-22 14:06:20|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|0
1634911590000|2021-10-22 14:06:30|4459.98|4459.98|4459.98|4459.98|4459.98|4459.98|4459.98|4459.98|0
1634911610000|2021-10-22 14:06:50|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|0
1634911630000|2021-10-22 14:07:10|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|0
1634911740000|2021-10-22 14:09:00|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1634911760000|2021-10-22 14:09:20|4461.6|4461.6|4462.83|4462.83|4462.83|4462.83|4461.6|4461.6|0
1634911790000|2021-10-22 14:09:50|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1634911800000|2021-10-22 14:10:00|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|0
1634911810000|2021-10-22 14:10:10|4461.94|4461.94|4459.46|4459.46|4461.94|4461.94|4459.46|4459.46|0
1634911880000|2021-10-22 14:11:20|4459.29|4459.29|4459.11|4459.11|4459.41|4459.41|4459.11|4459.11|0
1634911900000|2021-10-22 14:11:40|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1634911920000|2021-10-22 14:12:00|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|0
1634911970000|2021-10-22 14:12:50|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1634911980000|2021-10-22 14:13:00|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|0
1634911990000|2021-10-22 14:13:10|4460.65|4460.65|4461.03|4461.03|4461.03|4461.03|4460.65|4460.65|0
1634912010000|2021-10-22 14:13:30|4461.16|4461.16|4461.16|4461.16|4461.16|4461.16|4461.16|4461.16|0
1634912080000|2021-10-22 14:14:40|4459.92|4459.92|4457.44|4457.44|4459.92|4459.92|4457.44|4457.44|0
1634912090000|2021-10-22 14:14:50|4456.2|4456.2|4454.71|4454.71|4456.2|4456.2|4454.71|4454.71|0
1634912110000|2021-10-22 14:15:10|4454.83|4454.83|4454.96|4454.96|4454.96|4454.96|4454.83|4454.83|0
1634912130000|2021-10-22 14:15:30|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|0
1634912160000|2021-10-22 14:16:00|4456.33|4456.33|4455.09|4455.09|4456.33|4456.33|4455.09|4455.09|0
1634912180000|2021-10-22 14:16:20|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|0
1634912230000|2021-10-22 14:17:10|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|0
1634912250000|2021-10-22 14:17:30|4455.56|4455.56|4455.39|4455.39|4455.56|4455.56|4455.39|4455.39|0
1634912260000|2021-10-22 14:17:40|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|0
1634912320000|2021-10-22 14:18:40|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|0
1634912330000|2021-10-22 14:18:50|4454.15|4454.15|4453.29|4453.29|4454.15|4454.15|4452.91|4452.91|0
1634912340000|2021-10-22 14:19:00|4454.53|4454.53|4457.13|4457.13|4457.13|4457.13|4454.53|4454.53|0
1634912420000|2021-10-22 14:20:20|4457.01|4457.01|4457.13|4457.13|4457.13|4457.13|4457.01|4457.01|0
1634912480000|2021-10-22 14:21:20|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1634912490000|2021-10-22 14:21:30|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1634912500000|2021-10-22 14:21:40|4457.26|4457.26|4457.09|4457.09|4457.26|4457.26|4457.09|4457.09|0
1634912510000|2021-10-22 14:21:50|4458.33|4458.33|4458.33|4458.33|4458.33|4458.33|4458.33|4458.33|0
1634912540000|2021-10-22 14:22:20|4457.09|4457.09|4458.33|4458.33|4458.33|4458.33|4457.09|4457.09|0
1634912560000|2021-10-22 14:22:40|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1634912570000|2021-10-22 14:22:50|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1634912590000|2021-10-22 14:23:10|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|0
1634912680000|2021-10-22 14:24:40|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1634912690000|2021-10-22 14:24:50|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1634912810000|2021-10-22 14:26:50|4460.68|4460.68|4458.08|4458.08|4460.68|4460.68|4458.08|4458.08|0
1634912850000|2021-10-22 14:27:30|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|0
1634912860000|2021-10-22 14:27:40|4459.44|4459.44|4459.62|4459.62|4459.62|4459.62|4459.44|4459.44|0
1634912900000|2021-10-22 14:28:20|4458.38|4458.38|4457.14|4457.14|4458.38|4458.38|4457.14|4457.14|0
1634912950000|2021-10-22 14:29:10|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|0
1634912970000|2021-10-22 14:29:30|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|0
1634913010000|2021-10-22 14:30:10|4457.18|4457.18|4457.1|4457.1|4457.35|4457.35|4457.1|4457.1|0
1634913050000|2021-10-22 14:30:50|4455.86|4455.86|4455.61|4455.61|4455.86|4455.86|4455.61|4455.61|0
1634913060000|2021-10-22 14:31:00|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1634913130000|2021-10-22 14:32:10|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|0
1634913150000|2021-10-22 14:32:30|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|0
1634913200000|2021-10-22 14:33:20|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|0
1634913230000|2021-10-22 14:33:50|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|4453.43|4453.43|0
1634913290000|2021-10-22 14:34:50|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|0
1634913360000|2021-10-22 14:36:00|4454.67|4454.67|4453.43|4453.43|4454.67|4454.67|4453.43|4453.43|0
1634913370000|2021-10-22 14:36:10|4453.55|4453.55|4453.68|4453.68|4453.68|4453.68|4453.55|4453.55|0
1634913390000|2021-10-22 14:36:30|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|0
1634913440000|2021-10-22 14:37:20|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1634913560000|2021-10-22 14:39:20|4454.06|4454.06|4453.81|4453.81|4454.06|4454.06|4453.81|4453.81|0
1634913580000|2021-10-22 14:39:40|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|0
1634913600000|2021-10-22 14:40:00|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|0
1634913620000|2021-10-22 14:40:20|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|0
1634913720000|2021-10-22 14:42:00|4451.93|4451.93|4451.76|4451.76|4451.93|4451.93|4451.76|4451.76|0
1634913740000|2021-10-22 14:42:20|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|0
1634913750000|2021-10-22 14:42:30|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|0
1634913780000|2021-10-22 14:43:00|4451.63|4451.63|4450.39|4450.39|4451.63|4451.63|4450.39|4450.39|0
1634913800000|2021-10-22 14:43:20|4451.63|4451.63|4450.39|4450.39|4451.63|4451.63|4450.39|4450.39|0
1634913840000|2021-10-22 14:44:00|4450.05|4450.05|4450.22|4450.22|4450.22|4450.22|4450.05|4450.05|0
1634913860000|2021-10-22 14:44:20|4450.09|4450.09|4448.85|4448.85|4450.09|4450.09|4448.85|4448.85|0
1634913900000|2021-10-22 14:45:00|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1634913930000|2021-10-22 14:45:30|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|0
1634913950000|2021-10-22 14:45:50|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1634913960000|2021-10-22 14:46:00|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|0
1634913970000|2021-10-22 14:46:10|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1634914000000|2021-10-22 14:46:40|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1634914010000|2021-10-22 14:46:50|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|0
1634914040000|2021-10-22 14:47:20|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1634914050000|2021-10-22 14:47:30|4449.84|4449.84|4451.08|4451.08|4451.08|4451.08|4449.84|4449.84|0
1634914120000|2021-10-22 14:48:40|4450.95|4450.95|4450.95|4450.95|4450.95|4450.95|4450.95|4450.95|0
1634914170000|2021-10-22 14:49:30|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|0
1634914210000|2021-10-22 14:50:10|4452.06|4452.06|4452.06|4452.06|4452.06|4452.06|4452.06|4452.06|0
1634914290000|2021-10-22 14:51:30|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|0
1634914300000|2021-10-22 14:51:40|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|0
1634914370000|2021-10-22 14:52:50|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|0
1634914380000|2021-10-22 14:53:00|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|0
1634914390000|2021-10-22 14:53:10|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|0
1634914420000|2021-10-22 14:53:40|4453.99|4453.99|4455.23|4455.23|4455.23|4455.23|4453.99|4453.99|0
1634914490000|2021-10-22 14:54:50|4455.36|4455.36|4455.48|4455.48|4455.48|4455.48|4455.23|4455.23|0
1634914510000|2021-10-22 14:55:10|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1634914520000|2021-10-22 14:55:20|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|0
1634914550000|2021-10-22 14:55:50|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|0
1634914600000|2021-10-22 14:56:40|4453.86|4453.86|4452.62|4452.62|4453.86|4453.86|4452.62|4452.62|0
1634914610000|2021-10-22 14:56:50|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|0
1634914620000|2021-10-22 14:57:00|4450.15|4450.15|4450.02|4450.02|4450.15|4450.15|4450.02|4450.02|0
1634914630000|2021-10-22 14:57:10|4450.15|4450.15|4450.27|4450.27|4450.27|4450.27|4450.15|4450.15|0
1634914710000|2021-10-22 14:58:30|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1634914760000|2021-10-22 14:59:20|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|0
1634914790000|2021-10-22 14:59:50|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1634914810000|2021-10-22 15:00:10|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|0
1634914860000|2021-10-22 15:01:00|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1634914890000|2021-10-22 15:01:30|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|0
1634914920000|2021-10-22 15:02:00|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1634914930000|2021-10-22 15:02:10|4448.99|4448.99|4447.75|4447.75|4448.99|4448.99|4447.75|4447.75|0
1634914970000|2021-10-22 15:02:50|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|0
1634914980000|2021-10-22 15:03:00|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|0
1634914990000|2021-10-22 15:03:10|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|0
1634915020000|2021-10-22 15:03:40|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|0
1634915070000|2021-10-22 15:04:30|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1634915100000|2021-10-22 15:05:00|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1634915110000|2021-10-22 15:05:10|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|0
1634915130000|2021-10-22 15:05:30|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1634915210000|2021-10-22 15:06:50|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1634915250000|2021-10-22 15:07:30|4450.74|4450.74|4451.08|4451.08|4451.08|4451.08|4449.5|4449.5|0
1634915260000|2021-10-22 15:07:40|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|0
1634915280000|2021-10-22 15:08:00|4450.02|4450.02|4448.78|4448.78|4450.02|4450.02|4448.78|4448.78|0
1634915330000|2021-10-22 15:08:50|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|0
1634915370000|2021-10-22 15:09:30|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|0
1634915420000|2021-10-22 15:10:20|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1634915430000|2021-10-22 15:10:30|4448.73|4448.73|4449.97|4449.97|4449.97|4449.97|4448.6|4448.6|0
1634915450000|2021-10-22 15:10:50|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|0
1634915460000|2021-10-22 15:11:00|4450.96|4450.96|4449.72|4449.72|4450.96|4450.96|4449.72|4449.72|0
1634915520000|2021-10-22 15:12:00|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|0
1634915530000|2021-10-22 15:12:10|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|0
1634915560000|2021-10-22 15:12:40|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|0
1634915610000|2021-10-22 15:13:30|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|0
1634915660000|2021-10-22 15:14:20|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|4448.48|0
1634915680000|2021-10-22 15:14:40|4448.65|4448.65|4448.65|4448.65|4448.65|4448.65|4448.65|4448.65|0
1634915720000|2021-10-22 15:15:20|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|0
1634915750000|2021-10-22 15:15:50|4448.9|4448.9|4449.03|4449.03|4449.03|4449.03|4448.9|4448.9|0
1634915800000|2021-10-22 15:16:40|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|0
1634915810000|2021-10-22 15:16:50|4446.55|4446.55|4445.31|4445.31|4446.55|4446.55|4445.31|4445.31|0
1634915820000|2021-10-22 15:17:00|4444.07|4444.07|4442.83|4442.83|4444.07|4444.07|4442.83|4442.83|0
1634915830000|2021-10-22 15:17:10|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.45|4442.45|0
1634915850000|2021-10-22 15:17:30|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|0
1634915880000|2021-10-22 15:18:00|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|0
1634915890000|2021-10-22 15:18:10|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|0
1634915900000|2021-10-22 15:18:20|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|0
1634915910000|2021-10-22 15:18:30|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|0
1634915920000|2021-10-22 15:18:40|4437.62|4437.62|4438.86|4438.86|4438.86|4438.86|4437.62|4437.62|0
1634915940000|2021-10-22 15:19:00|4440.1|4440.1|4438.86|4438.86|4440.1|4440.1|4438.86|4438.86|0
1634915960000|2021-10-22 15:19:20|4438.99|4438.99|4440.23|4440.23|4440.23|4440.23|4438.99|4438.99|0
1634915980000|2021-10-22 15:19:40|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|0
1634915990000|2021-10-22 15:19:50|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1634916000000|2021-10-22 15:20:00|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|0
1634916020000|2021-10-22 15:20:20|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1634916030000|2021-10-22 15:20:30|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|0
1634916060000|2021-10-22 15:21:00|4441.3|4441.3|4441.6|4441.6|4441.6|4441.6|4441.3|4441.3|0
1634916080000|2021-10-22 15:21:20|4441.47|4441.47|4441.6|4441.6|4441.6|4441.6|4441.47|4441.47|0
1634916100000|2021-10-22 15:21:40|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1634916120000|2021-10-22 15:22:00|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|0
1634916140000|2021-10-22 15:22:20|4441.04|4441.04|4438.44|4438.44|4441.04|4441.04|4437.2|4437.2|0
1634916150000|2021-10-22 15:22:30|4437.2|4437.2|4435.96|4435.96|4437.2|4437.2|4435.96|4435.96|0
1634916170000|2021-10-22 15:22:50|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|0
1634916180000|2021-10-22 15:23:00|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1634916190000|2021-10-22 15:23:10|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|0
1634916200000|2021-10-22 15:23:20|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|0
1634916240000|2021-10-22 15:24:00|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|0
1634916250000|2021-10-22 15:24:10|4431.99|4431.99|4433.23|4433.23|4433.23|4433.23|4431.99|4431.99|0
1634916260000|2021-10-22 15:24:20|4433.4|4433.4|4433.4|4433.4|4433.4|4433.4|4433.4|4433.4|0
1634916280000|2021-10-22 15:24:40|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|0
1634916310000|2021-10-22 15:25:10|4432.97|4432.97|4433.35|4433.35|4433.35|4433.35|4432.97|4432.97|0
1634916320000|2021-10-22 15:25:20|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|0
1634916370000|2021-10-22 15:26:10|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|0
1634916390000|2021-10-22 15:26:30|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|0
1634916400000|2021-10-22 15:26:40|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1634916420000|2021-10-22 15:27:00|4433.52|4433.52|4433.52|4433.52|4433.52|4433.52|4433.52|4433.52|0
1634916430000|2021-10-22 15:27:10|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|0
1634916470000|2021-10-22 15:27:50|4434.59|4434.59|4433.35|4433.35|4434.59|4434.59|4433.35|4433.35|0
1634916490000|2021-10-22 15:28:10|4433.48|4433.48|4433.1|4433.1|4433.48|4433.48|4433.1|4433.1|0
1634916510000|2021-10-22 15:28:30|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|0
1634916520000|2021-10-22 15:28:40|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|0
1634916530000|2021-10-22 15:28:50|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1634916550000|2021-10-22 15:29:10|4432.11|4432.11|4433.35|4433.35|4433.35|4433.35|4432.11|4432.11|0
1634916560000|2021-10-22 15:29:20|4433.48|4433.48|4432.24|4432.24|4433.48|4433.48|4432.24|4432.24|0
1634916580000|2021-10-22 15:29:40|4432.49|4432.49|4433.22|4433.22|4433.73|4433.73|4432.37|4432.37|0
1634916590000|2021-10-22 15:29:50|4433.35|4433.35|4433.18|4433.18|4433.73|4433.73|4433.18|4433.18|0
1635146100000|2021-10-25 07:15:00|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|0
1635146110000|2021-10-25 07:15:10|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1635146120000|2021-10-25 07:15:20|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|0
1635146130000|2021-10-25 07:15:30|4436.02|4436.02|4428.58|4428.58|4436.02|4436.02|4428.58|4428.58|0
1635146140000|2021-10-25 07:15:40|4428.33|4428.33|4428.33|4428.33|4428.33|4428.33|4428.33|4428.33|0
1635146160000|2021-10-25 07:16:00|4428.16|4428.16|4428.33|4428.33|4428.33|4428.33|4426.92|4426.92|0
1635146170000|2021-10-25 07:16:10|4429.57|4429.57|4428.33|4428.33|4429.57|4429.57|4428.33|4428.33|0
1635146180000|2021-10-25 07:16:20|4429.57|4429.57|4430.81|4430.81|4430.81|4430.81|4429.57|4429.57|0
1635146190000|2021-10-25 07:16:30|4428.33|4428.33|4428.33|4428.33|4428.33|4428.33|4428.33|4428.33|0
1635146200000|2021-10-25 07:16:40|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|0
1635146230000|2021-10-25 07:17:10|4428.71|4428.71|4428.33|4428.33|4428.71|4428.71|4428.33|4428.33|0
1635146260000|2021-10-25 07:17:40|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|0
1635146290000|2021-10-25 07:18:10|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|0
1635146300000|2021-10-25 07:18:20|4432.35|4432.35|4429.74|4429.74|4432.35|4432.35|4429.74|4429.74|0
1635146310000|2021-10-25 07:18:30|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|0
1635146320000|2021-10-25 07:18:40|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1635146340000|2021-10-25 07:19:00|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|0
1635146350000|2021-10-25 07:19:10|4431.84|4431.84|4431.84|4431.84|4431.84|4431.84|4431.84|4431.84|0
1635146360000|2021-10-25 07:19:20|4432.01|4432.01|4432.14|4432.14|4432.14|4432.14|4432.01|4432.01|0
1635146380000|2021-10-25 07:19:40|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1635146420000|2021-10-25 07:20:20|4429.71|4429.71|4430.05|4430.05|4430.05|4430.05|4429.71|4429.71|0
1635146440000|2021-10-25 07:20:40|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|0
1635146450000|2021-10-25 07:20:50|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|0
1635146480000|2021-10-25 07:21:20|4429.58|4429.58|4430.09|4430.09|4430.09|4430.09|4429.58|4429.58|0
1635146510000|2021-10-25 07:21:50|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|0
1635146520000|2021-10-25 07:22:00|4430.09|4430.09|4428.85|4428.85|4430.09|4430.09|4428.85|4428.85|0
1635146540000|2021-10-25 07:22:20|4428.98|4428.98|4430.39|4430.39|4430.39|4430.39|4428.98|4428.98|0
1635146570000|2021-10-25 07:22:50|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|0
1635146590000|2021-10-25 07:23:10|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1635146610000|2021-10-25 07:23:30|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1635146620000|2021-10-25 07:23:40|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|0
1635146630000|2021-10-25 07:23:50|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1635146640000|2021-10-25 07:24:00|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1635146650000|2021-10-25 07:24:10|4429.96|4429.96|4433.08|4433.08|4433.08|4433.08|4429.96|4429.96|0
1635146660000|2021-10-25 07:24:20|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1635146670000|2021-10-25 07:24:30|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1635146690000|2021-10-25 07:24:50|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1635146740000|2021-10-25 07:25:40|4431.71|4431.71|4429.23|4429.23|4431.71|4431.71|4429.23|4429.23|0
1635146750000|2021-10-25 07:25:50|4429.36|4429.36|4428.12|4428.12|4429.36|4429.36|4428.12|4428.12|0
1635146760000|2021-10-25 07:26:00|4427.95|4427.95|4427.78|4427.78|4427.95|4427.95|4427.78|4427.78|0
1635146780000|2021-10-25 07:26:20|4426.54|4426.54|4426.29|4426.29|4426.54|4426.54|4426.29|4426.29|0
1635146820000|2021-10-25 07:27:00|4426.16|4426.16|4426.03|4426.03|4426.16|4426.16|4426.03|4426.03|0
1635146830000|2021-10-25 07:27:10|4425.86|4425.86|4424.62|4424.62|4425.86|4425.86|4424.62|4424.62|0
1635146860000|2021-10-25 07:27:40|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|0
1635146920000|2021-10-25 07:28:40|4424.11|4424.11|4421.64|4421.64|4424.11|4424.11|4421.64|4421.64|0
1635146970000|2021-10-25 07:29:30|4422.88|4422.88|4422.75|4422.75|4422.88|4422.88|4422.75|4422.75|0
1635146980000|2021-10-25 07:29:40|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|0
1635147000000|2021-10-25 07:30:00|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|0
1635147020000|2021-10-25 07:30:20|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|0
1635147040000|2021-10-25 07:30:40|4419.13|4419.13|4419|4419|4419.13|4419.13|4419|4419|0
1635147050000|2021-10-25 07:30:50|4418.87|4418.87|4418.62|4418.62|4418.87|4418.87|4418.62|4418.62|0
1635147070000|2021-10-25 07:31:10|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1635147080000|2021-10-25 07:31:20|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1635147150000|2021-10-25 07:32:30|4423.7|4423.7|4423.83|4423.83|4425.07|4425.07|4423.7|4423.7|0
1635147180000|2021-10-25 07:33:00|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|0
1635147210000|2021-10-25 07:33:30|4423.58|4423.58|4423.83|4423.83|4423.83|4423.83|4423.58|4423.58|0
1635147230000|2021-10-25 07:33:50|4425.07|4425.07|4426.31|4426.31|4426.31|4426.31|4425.07|4425.07|0
1635147250000|2021-10-25 07:34:10|4426.48|4426.48|4427.72|4427.72|4427.72|4427.72|4426.48|4426.48|0
1635147270000|2021-10-25 07:34:30|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1635147280000|2021-10-25 07:34:40|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1635147300000|2021-10-25 07:35:00|4425.41|4425.41|4428.75|4428.75|4428.75|4428.75|4425.03|4425.03|0
1635147320000|2021-10-25 07:35:20|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|0
1635147360000|2021-10-25 07:36:00|4434.94|4434.94|4432.47|4432.47|4434.94|4434.94|4432.47|4432.47|0
1635147370000|2021-10-25 07:36:10|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|0
1635147400000|2021-10-25 07:36:40|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|0
1635147480000|2021-10-25 07:38:00|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1635147580000|2021-10-25 07:39:40|4437.97|4437.97|4438.35|4438.35|4438.35|4438.35|4437.97|4437.97|0
1635147590000|2021-10-25 07:39:50|4437.11|4437.11|4438.35|4438.35|4438.35|4438.35|4437.11|4437.11|0
1635147600000|2021-10-25 07:40:00|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|0
1635147610000|2021-10-25 07:40:10|4436.73|4436.73|4436.86|4436.86|4436.86|4436.86|4436.73|4436.73|0
1635147640000|2021-10-25 07:40:40|4435.62|4435.62|4436.86|4436.86|4436.86|4436.86|4435.62|4435.62|0
1635147660000|2021-10-25 07:41:00|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|0
1635147670000|2021-10-25 07:41:10|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1635147720000|2021-10-25 07:42:00|4436.61|4436.61|4436.35|4436.35|4436.61|4436.61|4436.35|4436.35|0
1635147770000|2021-10-25 07:42:50|4435.11|4435.11|4433.62|4433.62|4435.11|4435.11|4433.62|4433.62|0
1635147840000|2021-10-25 07:44:00|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|0
1635147900000|2021-10-25 07:45:00|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1635147920000|2021-10-25 07:45:20|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1635147930000|2021-10-25 07:45:30|4436.23|4436.23|4436.48|4436.48|4436.48|4436.48|4436.23|4436.23|0
1635147970000|2021-10-25 07:46:10|4436.65|4436.65|4436.82|4436.82|4436.82|4436.82|4436.65|4436.65|0
1635148000000|2021-10-25 07:46:40|4434.34|4434.34|4431.86|4431.86|4434.34|4434.34|4431.86|4431.86|0
1635148020000|2021-10-25 07:47:00|4434.34|4434.34|4431.99|4431.99|4434.34|4434.34|4431.86|4431.86|0
1635148040000|2021-10-25 07:47:20|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|0
1635148080000|2021-10-25 07:48:00|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1635148090000|2021-10-25 07:48:10|4433.36|4433.36|4433.22|4433.22|4434.6|4434.6|4433.22|4433.22|0
1635148100000|2021-10-25 07:48:20|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1635148110000|2021-10-25 07:48:30|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1635148140000|2021-10-25 07:49:00|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1635148160000|2021-10-25 07:49:20|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|0
1635148200000|2021-10-25 07:50:00|4436.08|4436.08|4437.36|4437.36|4437.49|4437.49|4436.08|4436.08|0
1635148220000|2021-10-25 07:50:20|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1635148230000|2021-10-25 07:50:30|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|0
1635148240000|2021-10-25 07:50:40|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|0
1635148250000|2021-10-25 07:50:50|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1635148260000|2021-10-25 07:51:00|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1635148270000|2021-10-25 07:51:10|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|0
1635148300000|2021-10-25 07:51:40|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|0
1635148310000|2021-10-25 07:51:50|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|0
1635148340000|2021-10-25 07:52:20|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1635148360000|2021-10-25 07:52:40|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1635148380000|2021-10-25 07:53:00|4436.42|4436.42|4436.04|4436.04|4436.42|4436.42|4436.04|4436.04|0
1635148440000|2021-10-25 07:54:00|4439.76|4439.76|4443.47|4443.47|4443.47|4443.47|4439.76|4439.76|0
1635148450000|2021-10-25 07:54:10|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|0
1635148470000|2021-10-25 07:54:30|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1635148480000|2021-10-25 07:54:40|4442.66|4442.66|4443.9|4443.9|4443.9|4443.9|4442.66|4442.66|0
1635148500000|2021-10-25 07:55:00|4443.77|4443.77|4442.53|4442.53|4443.77|4443.77|4442.53|4442.53|0
1635148580000|2021-10-25 07:56:20|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|0
1635148590000|2021-10-25 07:56:30|4441.42|4441.42|4441.42|4441.42|4441.55|4441.55|4441.42|4441.42|0
1635148610000|2021-10-25 07:56:50|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1635148630000|2021-10-25 07:57:10|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1635148660000|2021-10-25 07:57:40|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1635148680000|2021-10-25 07:58:00|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1635148730000|2021-10-25 07:58:50|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1635148750000|2021-10-25 07:59:10|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|0
1635148770000|2021-10-25 07:59:30|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1635148780000|2021-10-25 07:59:40|4440.13|4440.13|4439.06|4439.06|4440.13|4440.13|4438.89|4438.89|0
1635148790000|2021-10-25 07:59:50|4438.93|4438.93|4437.18|4437.18|4438.93|4438.93|4436.84|4436.84|0
1635148800000|2021-10-25 08:00:00|4436.93|4436.93|4437.4|4437.4|4437.4|4437.4|4436.93|4436.93|0
1635148810000|2021-10-25 08:00:10|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1635148830000|2021-10-25 08:00:30|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|0
1635148850000|2021-10-25 08:00:50|4438.68|4438.68|4438.81|4438.81|4438.81|4438.81|4438.68|4438.68|0
1635148860000|2021-10-25 08:01:00|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|0
1635148890000|2021-10-25 08:01:30|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1635148920000|2021-10-25 08:02:00|4442.4|4442.4|4444.75|4444.75|4445.39|4445.39|4442.4|4442.4|0
1635148950000|2021-10-25 08:02:30|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|0
1635148960000|2021-10-25 08:02:40|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|0
1635148980000|2021-10-25 08:03:00|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1635148990000|2021-10-25 08:03:10|4445.47|4445.47|4442.99|4442.99|4445.47|4445.47|4442.99|4442.99|0
1635149000000|2021-10-25 08:03:20|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|0
1635149010000|2021-10-25 08:03:30|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|0
1635149020000|2021-10-25 08:03:40|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1635149030000|2021-10-25 08:03:50|4441.53|4441.53|4441.41|4441.41|4441.53|4441.53|4441.41|4441.41|0
1635149040000|2021-10-25 08:04:00|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|0
1635149120000|2021-10-25 08:05:20|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1635149170000|2021-10-25 08:06:10|4441.28|4441.28|4441.11|4441.11|4441.28|4441.28|4441.11|4441.11|0
1635149250000|2021-10-25 08:07:30|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1635149270000|2021-10-25 08:07:50|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|0
1635149280000|2021-10-25 08:08:00|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|0
1635149290000|2021-10-25 08:08:10|4435.64|4435.64|4435.52|4435.52|4435.64|4435.64|4435.52|4435.52|0
1635149300000|2021-10-25 08:08:20|4434.28|4434.28|4434.28|4434.28|4434.28|4434.28|4434.28|4434.28|0
1635149350000|2021-10-25 08:09:10|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|0
1635149370000|2021-10-25 08:09:30|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1635149410000|2021-10-25 08:10:10|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1635149420000|2021-10-25 08:10:20|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|0
1635149430000|2021-10-25 08:10:30|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|0
1635149450000|2021-10-25 08:10:50|4432.96|4432.96|4433.21|4433.21|4433.21|4433.21|4432.83|4432.83|0
1635149460000|2021-10-25 08:11:00|4432.7|4432.7|4431.46|4431.46|4432.7|4432.7|4431.46|4431.46|0
1635149500000|2021-10-25 08:11:40|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|0
1635149520000|2021-10-25 08:12:00|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|0
1635149570000|2021-10-25 08:12:50|4435.01|4435.01|4436.12|4436.12|4436.25|4436.25|4435.01|4435.01|0
1635149590000|2021-10-25 08:13:10|4436.5|4436.5|4435.27|4435.27|4436.5|4436.5|4435.27|4435.27|0
1635149620000|2021-10-25 08:13:40|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|0
1635149640000|2021-10-25 08:14:00|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|0
1635149650000|2021-10-25 08:14:10|4433.98|4433.98|4434.5|4434.5|4434.5|4434.5|4433.98|4433.98|0
1635149670000|2021-10-25 08:14:30|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|0
1635149680000|2021-10-25 08:14:40|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1635149700000|2021-10-25 08:15:00|4434.83|4434.83|4432.35|4432.35|4434.83|4434.83|4432.35|4432.35|0
1635149760000|2021-10-25 08:16:00|4432.74|4432.74|4433.12|4433.12|4433.12|4433.12|4432.74|4432.74|0
1635149770000|2021-10-25 08:16:10|4432.99|4432.99|4431.45|4431.45|4432.99|4432.99|4431.45|4431.45|0
1635149780000|2021-10-25 08:16:20|4431.28|4431.28|4430.94|4430.94|4431.28|4431.28|4430.94|4430.94|0
1635149820000|2021-10-25 08:17:00|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|0
1635149860000|2021-10-25 08:17:40|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|0
1635149870000|2021-10-25 08:17:50|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|0
1635149960000|2021-10-25 08:19:20|4431.66|4431.66|4432.05|4432.05|4432.05|4432.05|4431.66|4431.66|0
1635150000000|2021-10-25 08:20:00|4433.28|4433.28|4430.3|4430.3|4433.28|4433.28|4430.3|4430.3|0
1635150010000|2021-10-25 08:20:10|4429.06|4429.06|4428.93|4428.93|4429.06|4429.06|4428.93|4428.93|0
1635150030000|2021-10-25 08:20:30|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|0
1635150050000|2021-10-25 08:20:50|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|0
1635150060000|2021-10-25 08:21:00|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|0
1635150070000|2021-10-25 08:21:10|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|0
1635150090000|2021-10-25 08:21:30|4430|4430|4432.99|4432.99|4432.99|4432.99|4430|4430|0
1635150100000|2021-10-25 08:21:40|4430.51|4430.51|4429.27|4429.27|4430.51|4430.51|4429.27|4429.27|0
1635150110000|2021-10-25 08:21:50|4428.03|4428.03|4428.2|4428.2|4428.2|4428.2|4428.03|4428.03|0
1635150120000|2021-10-25 08:22:00|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1635150160000|2021-10-25 08:22:40|4428.2|4428.2|4427.95|4427.95|4428.2|4428.2|4427.95|4427.95|0
1635150180000|2021-10-25 08:23:00|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1635150230000|2021-10-25 08:23:50|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1635150240000|2021-10-25 08:24:00|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|0
1635150300000|2021-10-25 08:25:00|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1635150310000|2021-10-25 08:25:10|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|0
1635150330000|2021-10-25 08:25:30|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1635150390000|2021-10-25 08:26:30|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1635150400000|2021-10-25 08:26:40|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1635150430000|2021-10-25 08:27:10|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|0
1635150440000|2021-10-25 08:27:20|4429.96|4429.96|4429.79|4429.79|4429.96|4429.96|4429.79|4429.79|0
1635150540000|2021-10-25 08:29:00|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1635150560000|2021-10-25 08:29:20|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1635150600000|2021-10-25 08:30:00|4428.63|4428.63|4428.88|4428.88|4428.88|4428.88|4428.63|4428.63|0
1635150610000|2021-10-25 08:30:10|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1635150650000|2021-10-25 08:30:50|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|0
1635150720000|2021-10-25 08:32:00|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1635150740000|2021-10-25 08:32:20|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|0
1635150770000|2021-10-25 08:32:50|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|0
1635150780000|2021-10-25 08:33:00|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|0
1635150790000|2021-10-25 08:33:10|4428.93|4428.93|4428.71|4428.71|4428.93|4428.93|4428.54|4428.54|0
1635150810000|2021-10-25 08:33:30|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|0
1635150860000|2021-10-25 08:34:20|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1635150870000|2021-10-25 08:34:30|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|0
1635150890000|2021-10-25 08:34:50|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|0
1635150910000|2021-10-25 08:35:10|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1635150920000|2021-10-25 08:35:20|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|0
1635150960000|2021-10-25 08:36:00|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1635150970000|2021-10-25 08:36:10|4429.48|4429.48|4429.65|4429.65|4429.65|4429.65|4429.48|4429.48|0
1635151020000|2021-10-25 08:37:00|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|0
1635151070000|2021-10-25 08:37:50|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|0
1635151100000|2021-10-25 08:38:20|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|0
1635151130000|2021-10-25 08:38:50|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|0
1635151160000|2021-10-25 08:39:20|4425.94|4425.94|4425.68|4425.68|4425.94|4425.94|4425.68|4425.68|0
1635151170000|2021-10-25 08:39:30|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|0
1635151260000|2021-10-25 08:41:00|4427.05|4427.05|4425.81|4425.81|4427.05|4427.05|4425.81|4425.81|0
1635151290000|2021-10-25 08:41:30|4424.57|4424.57|4425.68|4425.68|4425.68|4425.68|4424.44|4424.44|0
1635151310000|2021-10-25 08:41:50|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|0
1635151320000|2021-10-25 08:42:00|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1635151380000|2021-10-25 08:43:00|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1635151390000|2021-10-25 08:43:10|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1635151430000|2021-10-25 08:43:50|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|0
1635151460000|2021-10-25 08:44:20|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|0
1635151490000|2021-10-25 08:44:50|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1635151500000|2021-10-25 08:45:00|4427.22|4427.22|4427.47|4427.47|4427.47|4427.47|4427.22|4427.22|0
1635151510000|2021-10-25 08:45:10|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|0
1635151520000|2021-10-25 08:45:20|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1635151540000|2021-10-25 08:45:40|4428.71|4428.71|4428.59|4428.59|4428.71|4428.71|4428.59|4428.59|0
1635151590000|2021-10-25 08:46:30|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|0
1635151640000|2021-10-25 08:47:20|4430.08|4430.08|4430.33|4430.33|4430.33|4430.33|4430.08|4430.08|0
1635151780000|2021-10-25 08:49:40|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1635151790000|2021-10-25 08:49:50|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|0
1635151800000|2021-10-25 08:50:00|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|0
1635151830000|2021-10-25 08:50:30|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|0
1635151860000|2021-10-25 08:51:00|4429.35|4429.35|4429.47|4429.47|4429.47|4429.47|4429.35|4429.35|0
1635151880000|2021-10-25 08:51:20|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|0
1635151900000|2021-10-25 08:51:40|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1635151910000|2021-10-25 08:51:50|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1635151920000|2021-10-25 08:52:00|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1635151940000|2021-10-25 08:52:20|4430.97|4430.97|4429.86|4429.86|4431.09|4431.09|4429.86|4429.86|0
1635151980000|2021-10-25 08:53:00|4430.11|4430.11|4430.74|4430.74|4430.74|4430.74|4430.11|4430.11|0
1635152100000|2021-10-25 08:55:00|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|0
1635152110000|2021-10-25 08:55:10|4429.38|4429.38|4426.9|4426.9|4429.38|4429.38|4426.9|4426.9|0
1635152140000|2021-10-25 08:55:40|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|0
1635152200000|2021-10-25 08:56:40|4427.28|4427.28|4427.28|4427.28|4427.53|4427.53|4427.28|4427.28|0
1635152220000|2021-10-25 08:57:00|4427.41|4427.41|4426.17|4426.17|4427.41|4427.41|4426.17|4426.17|0
1635152230000|2021-10-25 08:57:10|4426.3|4426.3|4426.17|4426.17|4426.3|4426.3|4426.17|4426.17|0
1635152280000|2021-10-25 08:58:00|4426.3|4426.3|4426.42|4426.42|4426.42|4426.42|4426.3|4426.3|0
1635152340000|2021-10-25 08:59:00|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1635152370000|2021-10-25 08:59:30|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|0
1635152380000|2021-10-25 08:59:40|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|0
1635152390000|2021-10-25 08:59:50|4431.25|4431.25|4431.25|4431.25|4431.25|4431.25|4431.25|4431.25|0
1635152400000|2021-10-25 09:00:00|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|0
1635152410000|2021-10-25 09:00:10|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1635152480000|2021-10-25 09:01:20|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|0
1635152520000|2021-10-25 09:02:00|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|0
1635152660000|2021-10-25 09:04:20|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|0
1635152710000|2021-10-25 09:05:10|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1635152730000|2021-10-25 09:05:30|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|0
1635152780000|2021-10-25 09:06:20|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1635152830000|2021-10-25 09:07:10|4433.01|4433.01|4432.76|4432.76|4433.01|4433.01|4432.76|4432.76|0
1635152880000|2021-10-25 09:08:00|4432.51|4432.51|4431.27|4431.27|4432.51|4432.51|4431.27|4431.27|0
1635152890000|2021-10-25 09:08:10|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|0
1635152990000|2021-10-25 09:09:50|4429.77|4429.77|4429.65|4429.65|4429.77|4429.77|4429.65|4429.65|0
1635153120000|2021-10-25 09:12:00|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|0
1635153130000|2021-10-25 09:12:10|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|0
1635153140000|2021-10-25 09:12:20|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|0
1635153180000|2021-10-25 09:13:00|4428.92|4428.92|4429.09|4429.09|4429.09|4429.09|4428.92|4428.92|0
1635153200000|2021-10-25 09:13:20|4429.21|4429.21|4429.09|4429.09|4429.21|4429.21|4429.09|4429.09|0
1635153230000|2021-10-25 09:13:50|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1635153240000|2021-10-25 09:14:00|4429.21|4429.21|4429.21|4429.21|4429.21|4429.21|4429.21|4429.21|0
1635153310000|2021-10-25 09:15:10|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|0
1635153360000|2021-10-25 09:16:00|4431.69|4431.69|4431.69|4431.69|4431.69|4431.69|4431.69|4431.69|0
1635153440000|2021-10-25 09:17:20|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|4431.19|4431.19|0
1635153510000|2021-10-25 09:18:30|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|0
1635153630000|2021-10-25 09:20:30|4432.3|4432.3|4433.36|4433.36|4433.54|4433.54|4432.3|4432.3|0
1635153680000|2021-10-25 09:21:20|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1635153690000|2021-10-25 09:21:30|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1635153820000|2021-10-25 09:23:40|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1635153840000|2021-10-25 09:24:00|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|0
1635153860000|2021-10-25 09:24:20|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|0
1635153910000|2021-10-25 09:25:10|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1635153930000|2021-10-25 09:25:30|4435.64|4435.64|4436.88|4436.88|4436.88|4436.88|4435.64|4435.64|0
1635153950000|2021-10-25 09:25:50|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|0
1635154040000|2021-10-25 09:27:20|4434.53|4434.53|4433.29|4433.29|4434.53|4434.53|4433.29|4433.29|0
1635154090000|2021-10-25 09:28:10|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|0
1635154160000|2021-10-25 09:29:20|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1635154190000|2021-10-25 09:29:50|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1635154200000|2021-10-25 09:30:00|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|0
1635154290000|2021-10-25 09:31:30|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|0
1635154380000|2021-10-25 09:33:00|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1635154460000|2021-10-25 09:34:20|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1635154500000|2021-10-25 09:35:00|4435.3|4435.3|4436.54|4436.54|4436.54|4436.54|4435.3|4435.3|0
1635154510000|2021-10-25 09:35:10|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1635154560000|2021-10-25 09:36:00|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|0
1635154620000|2021-10-25 09:37:00|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|0
1635154700000|2021-10-25 09:38:20|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1635154730000|2021-10-25 09:38:50|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1635154750000|2021-10-25 09:39:10|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|0
1635154800000|2021-10-25 09:40:00|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|0
1635154820000|2021-10-25 09:40:20|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|0
1635154830000|2021-10-25 09:40:30|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1635154870000|2021-10-25 09:41:10|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1635154960000|2021-10-25 09:42:40|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1635155130000|2021-10-25 09:45:30|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|0
1635155210000|2021-10-25 09:46:50|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|0
1635155300000|2021-10-25 09:48:20|4430.65|4430.65|4430.78|4430.78|4430.78|4430.78|4430.65|4430.65|0
1635155340000|2021-10-25 09:49:00|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|0
1635155380000|2021-10-25 09:49:40|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|0
1635155410000|2021-10-25 09:50:10|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|0
1635155460000|2021-10-25 09:51:00|4433.38|4433.38|4433.13|4433.13|4433.38|4433.38|4433.13|4433.13|0
1635155470000|2021-10-25 09:51:10|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|0
1635155570000|2021-10-25 09:52:50|4432.06|4432.06|4438.25|4438.25|4438.25|4438.25|4432.06|4432.06|0
1635155600000|2021-10-25 09:53:20|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|0
1635155630000|2021-10-25 09:53:50|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1635155640000|2021-10-25 09:54:00|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1635155680000|2021-10-25 09:54:40|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1635155740000|2021-10-25 09:55:40|4436.24|4436.24|4435.61|4435.61|4436.24|4436.24|4435.61|4435.61|0
1635155760000|2021-10-25 09:56:00|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|0
1635155770000|2021-10-25 09:56:10|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|0
1635155790000|2021-10-25 09:56:30|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|0
1635155880000|2021-10-25 09:58:00|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|0
1635155940000|2021-10-25 09:59:00|4436.16|4436.16|4437.4|4437.4|4437.4|4437.4|4436.16|4436.16|0
1635155950000|2021-10-25 09:59:10|4438.64|4438.64|4438.51|4438.51|4438.64|4438.64|4438.51|4438.51|0
1635155980000|2021-10-25 09:59:40|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|0
1635156120000|2021-10-25 10:02:00|4438.51|4438.51|4437.27|4437.27|4438.51|4438.51|4437.27|4437.27|0
1635156140000|2021-10-25 10:02:20|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|0
1635156180000|2021-10-25 10:03:00|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1635156190000|2021-10-25 10:03:10|4435.74|4435.74|4436.98|4436.98|4436.98|4436.98|4435.74|4435.74|0
1635156240000|2021-10-25 10:04:00|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|0
1635156260000|2021-10-25 10:04:20|4434.5|4434.5|4433.26|4433.26|4434.5|4434.5|4433.26|4433.26|0
1635156340000|2021-10-25 10:05:40|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|0
1635156380000|2021-10-25 10:06:20|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1635156390000|2021-10-25 10:06:30|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|0
1635156420000|2021-10-25 10:07:00|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|0
1635156450000|2021-10-25 10:07:30|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1635156480000|2021-10-25 10:08:00|4426.55|4426.55|4427.79|4427.79|4427.79|4427.79|4426.55|4426.55|0
1635156520000|2021-10-25 10:08:40|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|0
1635156540000|2021-10-25 10:09:00|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|0
1635156660000|2021-10-25 10:11:00|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1635156700000|2021-10-25 10:11:40|4426.68|4426.68|4426.55|4426.55|4426.68|4426.68|4426.55|4426.55|0
1635156720000|2021-10-25 10:12:00|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|0
1635156760000|2021-10-25 10:12:40|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1635156790000|2021-10-25 10:13:10|4425.7|4425.7|4425.87|4425.87|4425.87|4425.87|4425.7|4425.7|0
1635156830000|2021-10-25 10:13:50|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1635156850000|2021-10-25 10:14:10|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1635156860000|2021-10-25 10:14:20|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1635157000000|2021-10-25 10:16:40|4425.87|4425.87|4425.74|4425.74|4425.87|4425.87|4425.74|4425.74|0
1635157200000|2021-10-25 10:20:00|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|0
1635157210000|2021-10-25 10:20:10|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1635157280000|2021-10-25 10:21:20|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|0
1635157410000|2021-10-25 10:23:30|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1635157420000|2021-10-25 10:23:40|4426.12|4426.12|4425.74|4425.74|4426.12|4426.12|4425.74|4425.74|0
1635157490000|2021-10-25 10:24:50|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1635157520000|2021-10-25 10:25:20|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|0
1635157560000|2021-10-25 10:26:00|4420.91|4420.91|4420.74|4420.74|4420.91|4420.91|4420.74|4420.74|0
1635157580000|2021-10-25 10:26:20|4420.61|4420.61|4420.86|4420.86|4420.86|4420.86|4420.61|4420.61|0
1635157590000|2021-10-25 10:26:30|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1635157610000|2021-10-25 10:26:50|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|0
1635157680000|2021-10-25 10:28:00|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|0
1635157700000|2021-10-25 10:28:20|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|0
1635157710000|2021-10-25 10:28:30|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|0
1635157760000|2021-10-25 10:29:20|4418.64|4418.64|4418.39|4418.39|4418.64|4418.64|4418.39|4418.39|0
1635157870000|2021-10-25 10:31:10|4418.22|4418.22|4418.05|4418.05|4418.22|4418.22|4418.05|4418.05|0
1635157890000|2021-10-25 10:31:30|4418.3|4418.3|4418.68|4418.68|4418.68|4418.68|4418.3|4418.3|0
1635157910000|2021-10-25 10:31:50|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1635157920000|2021-10-25 10:32:00|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1635157980000|2021-10-25 10:33:00|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|0
1635158000000|2021-10-25 10:33:20|4417.23|4417.23|4414.75|4414.75|4417.23|4417.23|4414.75|4414.75|0
1635158070000|2021-10-25 10:34:30|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|0
1635158100000|2021-10-25 10:35:00|4413.64|4413.64|4413.64|4413.64|4413.64|4413.64|4413.64|4413.64|0
1635158130000|2021-10-25 10:35:30|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|0
1635158220000|2021-10-25 10:37:00|4414.75|4414.75|4414.75|4414.75|4414.75|4414.75|4414.75|4414.75|0
1635158280000|2021-10-25 10:38:00|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|0
1635158300000|2021-10-25 10:38:20|4415.34|4415.34|4415.47|4415.47|4415.47|4415.47|4415.34|4415.34|0
1635158330000|2021-10-25 10:38:50|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1635158340000|2021-10-25 10:39:00|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1635158360000|2021-10-25 10:39:20|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1635158520000|2021-10-25 10:42:00|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|0
1635158530000|2021-10-25 10:42:10|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|0
1635158590000|2021-10-25 10:43:10|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|0
1635158770000|2021-10-25 10:46:10|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|0
1635158820000|2021-10-25 10:47:00|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|0
1635158840000|2021-10-25 10:47:20|4416.79|4416.79|4418.54|4418.54|4418.54|4418.54|4416.79|4416.79|0
1635158920000|2021-10-25 10:48:40|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|0
1635158930000|2021-10-25 10:48:50|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1635159000000|2021-10-25 10:50:00|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|0
1635159060000|2021-10-25 10:51:00|4420.03|4420.03|4420.16|4420.16|4420.16|4420.16|4420.03|4420.03|0
1635159120000|2021-10-25 10:52:00|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|0
1635159160000|2021-10-25 10:52:40|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|0
1635159300000|2021-10-25 10:55:00|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|0
1635159310000|2021-10-25 10:55:10|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|0
1635159330000|2021-10-25 10:55:30|4421.4|4421.4|4422.77|4422.77|4422.77|4422.77|4421.4|4421.4|0
1635159360000|2021-10-25 10:56:00|4421.53|4421.53|4420.29|4420.29|4421.53|4421.53|4420.29|4420.29|0
1635159430000|2021-10-25 10:57:10|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1635159560000|2021-10-25 10:59:20|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|0
1635159600000|2021-10-25 11:00:00|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|0
1635159630000|2021-10-25 11:00:30|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1635159680000|2021-10-25 11:01:20|4417.22|4417.22|4418.46|4418.46|4418.46|4418.46|4417.22|4417.22|0
1635159810000|2021-10-25 11:03:30|4417.82|4417.82|4416.58|4416.58|4417.82|4417.82|4416.58|4416.58|0
1635159870000|2021-10-25 11:04:30|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1635159890000|2021-10-25 11:04:50|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|0
1635159910000|2021-10-25 11:05:10|4413.85|4413.85|4416.45|4416.45|4416.45|4416.45|4413.85|4413.85|0
1635159940000|2021-10-25 11:05:40|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|0
1635159950000|2021-10-25 11:05:50|4415.34|4415.34|4414.1|4414.1|4415.34|4415.34|4414.1|4414.1|0
1635160000000|2021-10-25 11:06:40|4413.98|4413.98|4414.23|4414.23|4414.23|4414.23|4413.98|4413.98|0
1635160050000|2021-10-25 11:07:30|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|0
1635160060000|2021-10-25 11:07:40|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1635160100000|2021-10-25 11:08:20|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|0
1635160130000|2021-10-25 11:08:50|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|0
1635160140000|2021-10-25 11:09:00|4414.36|4414.36|4413.12|4413.12|4414.36|4414.36|4413.12|4413.12|0
1635160150000|2021-10-25 11:09:10|4412.95|4412.95|4412.95|4412.95|4412.95|4412.95|4412.95|4412.95|0
1635160160000|2021-10-25 11:09:20|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1635160310000|2021-10-25 11:11:50|4413.33|4413.33|4417.04|4417.04|4417.04|4417.04|4413.33|4413.33|0
1635160320000|2021-10-25 11:12:00|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|0
1635160340000|2021-10-25 11:12:20|4417.55|4417.55|4417.43|4417.43|4417.55|4417.55|4417.43|4417.43|0
1635160360000|2021-10-25 11:12:40|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|0
1635160410000|2021-10-25 11:13:30|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|0
1635160480000|2021-10-25 11:14:40|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|0
1635160650000|2021-10-25 11:17:30|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|0
1635160680000|2021-10-25 11:18:00|4421.27|4421.27|4421.14|4421.14|4421.27|4421.27|4421.14|4421.14|0
1635160800000|2021-10-25 11:20:00|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|0
1635160940000|2021-10-25 11:22:20|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|0
1635161010000|2021-10-25 11:23:30|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|0
1635161130000|2021-10-25 11:25:30|4417.13|4417.13|4415.89|4415.89|4417.13|4417.13|4415.89|4415.89|0
1635161160000|2021-10-25 11:26:00|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1635161170000|2021-10-25 11:26:10|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1635161290000|2021-10-25 11:28:10|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|0
1635161300000|2021-10-25 11:28:20|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|0
1635161340000|2021-10-25 11:29:00|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|0
1635161370000|2021-10-25 11:29:30|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1635161390000|2021-10-25 11:29:50|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1635161440000|2021-10-25 11:30:40|4417.17|4417.17|4417.17|4417.17|4417.17|4417.17|4417.17|4417.17|0
1635161460000|2021-10-25 11:31:00|4417.55|4417.55|4418.79|4418.79|4418.79|4418.79|4417.55|4417.55|0
1635161550000|2021-10-25 11:32:30|4419.05|4419.05|4419.17|4419.17|4419.17|4419.17|4419.05|4419.05|0
1635161630000|2021-10-25 11:33:50|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1635161710000|2021-10-25 11:35:10|4420.28|4420.28|4420.28|4420.28|4421.52|4421.52|4420.28|4420.28|0
1635161770000|2021-10-25 11:36:10|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1635161780000|2021-10-25 11:36:20|4418.79|4418.79|4418.92|4418.92|4418.92|4418.92|4418.79|4418.79|0
1635161790000|2021-10-25 11:36:30|4418.66|4418.66|4418.54|4418.54|4418.66|4418.66|4418.54|4418.54|0
1635161820000|2021-10-25 11:37:00|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|0
1635161890000|2021-10-25 11:38:10|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1635162020000|2021-10-25 11:40:20|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|0
1635162040000|2021-10-25 11:40:40|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1635162080000|2021-10-25 11:41:20|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1635162100000|2021-10-25 11:41:40|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1635162120000|2021-10-25 11:42:00|4420.72|4420.72|4418.24|4418.24|4420.72|4420.72|4418.24|4418.24|0
1635162300000|2021-10-25 11:45:00|4418.11|4418.11|4417.99|4417.99|4418.11|4418.11|4417.99|4417.99|0
1635162320000|2021-10-25 11:45:20|4417.86|4417.86|4417.73|4417.73|4417.86|4417.86|4417.73|4417.73|0
1635162340000|2021-10-25 11:45:40|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1635162360000|2021-10-25 11:46:00|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|0
1635162440000|2021-10-25 11:47:20|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|0
1635162480000|2021-10-25 11:48:00|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|0
1635162490000|2021-10-25 11:48:10|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|0
1635162520000|2021-10-25 11:48:40|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|0
1635162650000|2021-10-25 11:50:50|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|0
1635162680000|2021-10-25 11:51:20|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1635162770000|2021-10-25 11:52:50|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|0
1635162910000|2021-10-25 11:55:10|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1635162950000|2021-10-25 11:55:50|4417.61|4417.61|4417.73|4417.73|4417.73|4417.73|4417.61|4417.61|0
1635162970000|2021-10-25 11:56:10|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1635163010000|2021-10-25 11:56:50|4416.37|4416.37|4416.37|4416.37|4416.37|4416.37|4416.37|4416.37|0
1635163030000|2021-10-25 11:57:10|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1635163100000|2021-10-25 11:58:20|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1635163130000|2021-10-25 11:58:50|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1635163140000|2021-10-25 11:59:00|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|0
1635163240000|2021-10-25 12:00:40|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1635163250000|2021-10-25 12:00:50|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|0
1635163300000|2021-10-25 12:01:40|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1635163330000|2021-10-25 12:02:10|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1635163390000|2021-10-25 12:03:10|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1635163430000|2021-10-25 12:03:50|4414.92|4414.92|4414.92|4414.92|4414.92|4414.92|4414.92|4414.92|0
1635163460000|2021-10-25 12:04:20|4415.3|4415.3|4415.42|4415.42|4415.42|4415.42|4415.3|4415.3|0
1635163470000|2021-10-25 12:04:30|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|0
1635163490000|2021-10-25 12:04:50|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1635163590000|2021-10-25 12:06:30|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1635163750000|2021-10-25 12:09:10|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|0
1635163760000|2021-10-25 12:09:20|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1635163860000|2021-10-25 12:11:00|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|0
1635163940000|2021-10-25 12:12:20|4415.56|4415.56|4415.22|4415.22|4415.56|4415.56|4414.7|4414.7|0
1635163950000|2021-10-25 12:12:30|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|0
1635163980000|2021-10-25 12:13:00|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|0
1635164010000|2021-10-25 12:13:30|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1635164140000|2021-10-25 12:15:40|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|0
1635164180000|2021-10-25 12:16:20|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|0
1635164200000|2021-10-25 12:16:40|4415.9|4415.9|4417.14|4417.14|4417.14|4417.14|4415.9|4415.9|0
1635164220000|2021-10-25 12:17:00|4415.9|4415.9|4415.73|4415.73|4415.9|4415.9|4415.73|4415.73|0
1635164340000|2021-10-25 12:19:00|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|0
1635164410000|2021-10-25 12:20:10|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|0
1635164470000|2021-10-25 12:21:10|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|0
1635164520000|2021-10-25 12:22:00|4415.98|4415.98|4414.74|4414.74|4415.98|4415.98|4414.74|4414.74|0
1635164580000|2021-10-25 12:23:00|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1635164630000|2021-10-25 12:23:50|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|0
1635164710000|2021-10-25 12:25:10|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|0
1635164770000|2021-10-25 12:26:10|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1635164810000|2021-10-25 12:26:50|4413.63|4413.63|4413.5|4413.5|4413.63|4413.63|4413.38|4413.38|0
1635164820000|2021-10-25 12:27:00|4413.38|4413.38|4413.38|4413.38|4413.38|4413.38|4413.38|4413.38|0
1635164970000|2021-10-25 12:29:30|4414.62|4414.62|4415.85|4415.85|4415.85|4415.85|4414.62|4414.62|0
1635165010000|2021-10-25 12:30:10|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1635165050000|2021-10-25 12:30:50|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|4415.6|0
1635165070000|2021-10-25 12:31:10|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|0
1635165120000|2021-10-25 12:32:00|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|0
1635165170000|2021-10-25 12:32:50|4413|4413|4413|4413|4413|4413|4413|4413|0
1635165210000|2021-10-25 12:33:30|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|4411.76|0
1635165270000|2021-10-25 12:34:30|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|0
1635165280000|2021-10-25 12:34:40|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1635165300000|2021-10-25 12:35:00|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1635165330000|2021-10-25 12:35:30|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|0
1635165350000|2021-10-25 12:35:50|4409.15|4409.15|4410.39|4410.39|4410.39|4410.39|4409.15|4409.15|0
1635165400000|2021-10-25 12:36:40|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|0
1635165560000|2021-10-25 12:39:20|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|0
1635165600000|2021-10-25 12:40:00|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1635165610000|2021-10-25 12:40:10|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|0
1635165690000|2021-10-25 12:41:30|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1635165710000|2021-10-25 12:41:50|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1635165720000|2021-10-25 12:42:00|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1635165780000|2021-10-25 12:43:00|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1635165800000|2021-10-25 12:43:20|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|0
1635165850000|2021-10-25 12:44:10|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|0
1635165880000|2021-10-25 12:44:40|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|0
1635165960000|2021-10-25 12:46:00|4405.52|4405.52|4408|4408|4408|4408|4405.52|4405.52|0
1635165970000|2021-10-25 12:46:10|4409.24|4409.24|4409.24|4409.24|4409.24|4409.24|4409.24|4409.24|0
1635166020000|2021-10-25 12:47:00|4410.48|4410.48|4411.72|4411.72|4411.72|4411.72|4410.48|4410.48|0
1635166080000|2021-10-25 12:48:00|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|0
1635166090000|2021-10-25 12:48:10|4411.72|4411.72|4412.1|4412.1|4412.1|4412.1|4411.72|4411.72|0
1635166190000|2021-10-25 12:49:50|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|0
1635166230000|2021-10-25 12:50:30|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|0
1635166270000|2021-10-25 12:51:10|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|0
1635166310000|2021-10-25 12:51:50|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|0
1635166370000|2021-10-25 12:52:50|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|0
1635166780000|2021-10-25 12:59:40|4411.85|4411.85|4410.61|4410.61|4411.85|4411.85|4410.61|4410.61|0
1635166820000|2021-10-25 13:00:20|4413.34|4413.34|4414.58|4414.58|4414.58|4414.58|4413.34|4413.34|0
1635166830000|2021-10-25 13:00:30|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1635166860000|2021-10-25 13:01:00|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|0
1635166870000|2021-10-25 13:01:10|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1635166910000|2021-10-25 13:01:50|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|0
1635166920000|2021-10-25 13:02:00|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|0
1635167010000|2021-10-25 13:03:30|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|0
1635167020000|2021-10-25 13:03:40|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|0
1635167060000|2021-10-25 13:04:20|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|0
1635167080000|2021-10-25 13:04:40|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|0
1635167120000|2021-10-25 13:05:20|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|4414.45|0
1635167260000|2021-10-25 13:07:40|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|0
1635167270000|2021-10-25 13:07:50|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|0
1635167280000|2021-10-25 13:08:00|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|0
1635167290000|2021-10-25 13:08:10|4413.82|4413.82|4412.58|4412.58|4413.82|4413.82|4412.58|4412.58|0
1635167310000|2021-10-25 13:08:30|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1635167320000|2021-10-25 13:08:40|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|0
1635167450000|2021-10-25 13:10:50|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|0
1635167460000|2021-10-25 13:11:00|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|0
1635167500000|2021-10-25 13:11:40|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|0
1635167550000|2021-10-25 13:12:30|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|0
1635167580000|2021-10-25 13:13:00|4412.32|4412.32|4412.58|4412.58|4412.58|4412.58|4412.32|4412.32|0
1635167600000|2021-10-25 13:13:20|4412.41|4412.41|4412.24|4412.24|4412.41|4412.41|4412.24|4412.24|0
1635167610000|2021-10-25 13:13:30|4411|4411|4411.38|4411.38|4411.38|4411.38|4411|4411|0
1635167620000|2021-10-25 13:13:40|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|0
1635167670000|2021-10-25 13:14:30|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1635167790000|2021-10-25 13:16:30|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1635167820000|2021-10-25 13:17:00|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1635167840000|2021-10-25 13:17:20|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|0
1635167990000|2021-10-25 13:19:50|4415.26|4415.26|4414.03|4414.03|4415.26|4415.26|4414.03|4414.03|0
1635168000000|2021-10-25 13:20:00|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1635168050000|2021-10-25 13:20:50|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1635168070000|2021-10-25 13:21:10|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1635168080000|2021-10-25 13:21:20|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|0
1635168160000|2021-10-25 13:22:40|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1635168210000|2021-10-25 13:23:30|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1635168220000|2021-10-25 13:23:40|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|0
1635168240000|2021-10-25 13:24:00|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1635168260000|2021-10-25 13:24:20|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1635168310000|2021-10-25 13:25:10|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1635168340000|2021-10-25 13:25:40|4417.36|4417.36|4414.88|4414.88|4417.36|4417.36|4414.88|4414.88|0
1635168500000|2021-10-25 13:28:20|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|0
1635168540000|2021-10-25 13:29:00|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|0
1635168560000|2021-10-25 13:29:20|4417.41|4417.41|4417.66|4417.66|4417.66|4417.66|4417.41|4417.41|0
1635168570000|2021-10-25 13:29:30|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1635168580000|2021-10-25 13:29:40|4416.17|4416.17|4416.04|4416.04|4416.17|4416.17|4416.04|4416.04|0
1635168590000|2021-10-25 13:29:50|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|0
1635168600000|2021-10-25 13:30:00|4417.15|4417.15|4416.25|4416.25|4417.49|4417.49|4416.25|4416.25|0
1635168610000|2021-10-25 13:30:10|4416.13|4416.13|4416|4416|4416.13|4416.13|4416|4416|0
1635168660000|2021-10-25 13:31:00|4415.74|4415.74|4416.98|4416.98|4418.22|4418.22|4415.74|4415.74|0
1635168690000|2021-10-25 13:31:30|4416.6|4416.6|4415.74|4415.74|4416.6|4416.6|4415.36|4415.36|0
1635168710000|2021-10-25 13:31:50|4418.22|4418.22|4420.7|4420.7|4420.7|4420.7|4418.22|4418.22|0
1635168720000|2021-10-25 13:32:00|4423.43|4423.43|4420.57|4420.57|4423.43|4423.43|4420.57|4420.57|0
1635168730000|2021-10-25 13:32:10|4420.83|4420.83|4419.59|4419.59|4420.83|4420.83|4419.59|4419.59|0
1635168740000|2021-10-25 13:32:20|4419.84|4419.84|4419.97|4419.97|4419.97|4419.97|4419.84|4419.84|0
1635168750000|2021-10-25 13:32:30|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|0
1635168770000|2021-10-25 13:32:50|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|0
1635168780000|2021-10-25 13:33:00|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|0
1635168800000|2021-10-25 13:33:20|4421.08|4421.08|4423.56|4423.56|4423.56|4423.56|4421.08|4421.08|0
1635168810000|2021-10-25 13:33:30|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|0
1635168820000|2021-10-25 13:33:40|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|0
1635168850000|2021-10-25 13:34:10|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|0
1635168860000|2021-10-25 13:34:20|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1635168870000|2021-10-25 13:34:30|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|0
1635168900000|2021-10-25 13:35:00|4422.57|4422.57|4424.16|4424.16|4424.16|4424.16|4422.57|4422.57|0
1635168910000|2021-10-25 13:35:10|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1635168920000|2021-10-25 13:35:20|4422.79|4422.79|4422.54|4422.54|4422.79|4422.79|4422.54|4422.54|0
1635168930000|2021-10-25 13:35:30|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|0
1635168940000|2021-10-25 13:35:40|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|0
1635168950000|2021-10-25 13:35:50|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|0
1635168960000|2021-10-25 13:36:00|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1635168970000|2021-10-25 13:36:10|4421.64|4421.64|4421.81|4421.81|4421.81|4421.81|4421.64|4421.64|0
1635168980000|2021-10-25 13:36:20|4423.05|4423.05|4424.29|4424.29|4424.29|4424.29|4423.05|4423.05|0
1635168990000|2021-10-25 13:36:30|4424.55|4424.55|4424.8|4424.8|4424.8|4424.8|4424.55|4424.55|0
1635169000000|2021-10-25 13:36:40|4423.56|4423.56|4422.32|4422.32|4423.56|4423.56|4422.32|4422.32|0
1635169010000|2021-10-25 13:36:50|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1635169020000|2021-10-25 13:37:00|4419.84|4419.84|4419.33|4419.33|4419.84|4419.84|4419.33|4419.33|0
1635169030000|2021-10-25 13:37:10|4418.1|4418.1|4419.33|4419.33|4419.33|4419.33|4418.1|4418.1|0
1635169040000|2021-10-25 13:37:20|4419.21|4419.21|4417.97|4417.97|4419.21|4419.21|4417.97|4417.97|0
1635169070000|2021-10-25 13:37:50|4419.21|4419.21|4420.57|4420.57|4420.57|4420.57|4419.21|4419.21|0
1635169080000|2021-10-25 13:38:00|4420.7|4420.7|4420.7|4420.7|4420.7|4420.7|4420.7|4420.7|0
1635169110000|2021-10-25 13:38:30|4419.46|4419.46|4418.22|4418.22|4419.46|4419.46|4418.22|4418.22|0
1635169150000|2021-10-25 13:39:10|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|0
1635169170000|2021-10-25 13:39:30|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|0
1635169200000|2021-10-25 13:40:00|4416|4416|4416|4416|4416|4416|4416|4416|0
1635169210000|2021-10-25 13:40:10|4415.87|4415.87|4414.51|4414.51|4415.87|4415.87|4414.51|4414.51|0
1635169220000|2021-10-25 13:40:20|4414.38|4414.38|4414.25|4414.25|4414.38|4414.38|4414.25|4414.25|0
1635169230000|2021-10-25 13:40:30|4413.74|4413.74|4413.57|4413.57|4413.74|4413.74|4413.57|4413.57|0
1635169240000|2021-10-25 13:40:40|4413.4|4413.4|4411.99|4411.99|4413.4|4413.4|4411.99|4411.99|0
1635169270000|2021-10-25 13:41:10|4411.86|4411.86|4412.12|4412.12|4412.12|4412.12|4411.86|4411.86|0
1635169280000|2021-10-25 13:41:20|4412.25|4412.25|4411.01|4411.01|4412.25|4412.25|4411.01|4411.01|0
1635169290000|2021-10-25 13:41:30|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1635169300000|2021-10-25 13:41:40|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|0
1635169310000|2021-10-25 13:41:50|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|0
1635169330000|2021-10-25 13:42:10|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|0
1635169350000|2021-10-25 13:42:30|4412.46|4412.46|4414.08|4414.08|4414.08|4414.08|4412.46|4412.46|0
1635169390000|2021-10-25 13:43:10|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|0
1635169410000|2021-10-25 13:43:30|4414.33|4414.33|4414.71|4414.71|4414.71|4414.71|4414.33|4414.33|0
1635169420000|2021-10-25 13:43:40|4414.88|4414.88|4414.71|4414.71|4414.88|4414.88|4414.71|4414.71|0
1635169430000|2021-10-25 13:43:50|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|0
1635169450000|2021-10-25 13:44:10|4418.43|4418.43|4418.43|4418.43|4418.43|4418.43|4417.19|4417.19|0
1635169520000|2021-10-25 13:45:20|4417.19|4417.19|4415.95|4415.95|4417.19|4417.19|4415.95|4415.95|0
1635169550000|2021-10-25 13:45:50|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1635169580000|2021-10-25 13:46:20|4415.95|4415.95|4415.83|4415.83|4415.95|4415.95|4415.83|4415.83|0
1635169600000|2021-10-25 13:46:40|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|0
1635169610000|2021-10-25 13:46:50|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|4415.83|0
1635169630000|2021-10-25 13:47:10|4415.95|4415.95|4416.08|4416.08|4416.08|4416.08|4415.95|4415.95|0
1635169720000|2021-10-25 13:48:40|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|0
1635169730000|2021-10-25 13:48:50|4415.09|4415.09|4413.86|4413.86|4415.09|4415.09|4413.86|4413.86|0
1635169790000|2021-10-25 13:49:50|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|0
1635169800000|2021-10-25 13:50:00|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|0
1635169810000|2021-10-25 13:50:10|4413.73|4413.73|4413.6|4413.6|4413.73|4413.73|4413.6|4413.6|0
1635169850000|2021-10-25 13:50:50|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|0
1635169870000|2021-10-25 13:51:10|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|0
1635169910000|2021-10-25 13:51:50|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|0
1635169970000|2021-10-25 13:52:50|4418.09|4418.09|4418.09|4418.09|4418.09|4418.09|4418.09|4418.09|0
1635169980000|2021-10-25 13:53:00|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|0
1635170040000|2021-10-25 13:54:00|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1635170080000|2021-10-25 13:54:40|4417.32|4417.32|4417.44|4417.44|4417.44|4417.44|4417.32|4417.32|0
1635170100000|2021-10-25 13:55:00|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|0
1635170110000|2021-10-25 13:55:10|4418.21|4418.21|4418.08|4418.08|4419.32|4419.32|4418.08|4418.08|0
1635170120000|2021-10-25 13:55:20|4419.32|4419.32|4419.57|4419.57|4419.57|4419.57|4419.32|4419.32|0
1635170140000|2021-10-25 13:55:40|4419.7|4419.7|4419.7|4419.7|4419.7|4419.7|4419.7|4419.7|0
1635170160000|2021-10-25 13:56:00|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|0
1635170170000|2021-10-25 13:56:10|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|0
1635170220000|2021-10-25 13:57:00|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.32|4419.32|0
1635170230000|2021-10-25 13:57:10|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|0
1635170250000|2021-10-25 13:57:30|4420|4420|4420|4420|4420|4420|4420|4420|0
1635170270000|2021-10-25 13:57:50|4418.76|4418.76|4418.63|4418.63|4418.76|4418.76|4418.63|4418.63|0
1635170310000|2021-10-25 13:58:30|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|0
1635170320000|2021-10-25 13:58:40|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|0
1635170340000|2021-10-25 13:59:00|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|0
1635170390000|2021-10-25 13:59:50|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|0
1635170430000|2021-10-25 14:00:30|4419.87|4419.87|4420|4420|4420|4420|4419.87|4419.87|0
1635170440000|2021-10-25 14:00:40|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1635170490000|2021-10-25 14:01:30|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|0
1635170520000|2021-10-25 14:02:00|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|0
1635170540000|2021-10-25 14:02:20|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|0
1635170580000|2021-10-25 14:03:00|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1635170600000|2021-10-25 14:03:20|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1635170610000|2021-10-25 14:03:30|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1635170650000|2021-10-25 14:04:10|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1635170660000|2021-10-25 14:04:20|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1635170680000|2021-10-25 14:04:40|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1635170710000|2021-10-25 14:05:10|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1635170820000|2021-10-25 14:07:00|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1635170840000|2021-10-25 14:07:20|4412.48|4412.48|4410.73|4410.73|4412.48|4412.48|4410.73|4410.73|0
1635170860000|2021-10-25 14:07:40|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1635170870000|2021-10-25 14:07:50|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|0
1635170880000|2021-10-25 14:08:00|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1635170900000|2021-10-25 14:08:20|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|0
1635170940000|2021-10-25 14:09:00|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1635170950000|2021-10-25 14:09:10|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1635170990000|2021-10-25 14:09:50|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|0
1635171010000|2021-10-25 14:10:10|4412.66|4412.66|4411.97|4411.97|4412.66|4412.66|4411.97|4411.97|0
1635171040000|2021-10-25 14:10:40|4410.73|4410.73|4410.6|4410.6|4410.73|4410.73|4410.6|4410.6|0
1635171070000|2021-10-25 14:11:10|4409.36|4409.36|4409.23|4409.23|4409.36|4409.36|4409.23|4409.23|0
1635171140000|2021-10-25 14:12:20|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|0
1635171160000|2021-10-25 14:12:40|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|0
1635171280000|2021-10-25 14:14:40|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|0
1635171350000|2021-10-25 14:15:50|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1635171400000|2021-10-25 14:16:40|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1635171460000|2021-10-25 14:17:40|4408.81|4408.81|4408.51|4408.51|4408.81|4408.81|4408.51|4408.51|0
1635171510000|2021-10-25 14:18:30|4408.34|4408.34|4408.21|4408.21|4408.34|4408.34|4408.21|4408.21|0
1635171540000|2021-10-25 14:19:00|4408.34|4408.34|4409.58|4409.58|4409.58|4409.58|4408.34|4408.34|0
1635171550000|2021-10-25 14:19:10|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|0
1635171600000|2021-10-25 14:20:00|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|0
1635171610000|2021-10-25 14:20:10|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|0
1635171630000|2021-10-25 14:20:30|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|0
1635171650000|2021-10-25 14:20:50|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|0
1635171680000|2021-10-25 14:21:20|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1635171690000|2021-10-25 14:21:30|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1635171700000|2021-10-25 14:21:40|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1635171710000|2021-10-25 14:21:50|4410.44|4410.44|4412.92|4412.92|4412.92|4412.92|4410.31|4410.31|0
1635171720000|2021-10-25 14:22:00|4412.66|4412.66|4411.42|4411.42|4412.66|4412.66|4411.42|4411.42|0
1635171750000|2021-10-25 14:22:30|4411.3|4411.3|4411.17|4411.17|4411.3|4411.3|4411.17|4411.17|0
1635171760000|2021-10-25 14:22:40|4410.83|4410.83|4411.08|4411.08|4411.08|4411.08|4410.83|4410.83|0
1635171810000|2021-10-25 14:23:30|4410.83|4410.83|4410.95|4410.95|4410.95|4410.95|4410.83|4410.83|0
1635171840000|2021-10-25 14:24:00|4412.19|4412.19|4410.95|4410.95|4412.19|4412.19|4410.95|4410.95|0
1635171850000|2021-10-25 14:24:10|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|0
1635171950000|2021-10-25 14:25:50|4410.32|4410.32|4409.33|4409.33|4410.57|4410.57|4409.33|4409.33|0
1635171960000|2021-10-25 14:26:00|4409.21|4409.21|4407.97|4407.97|4409.21|4409.21|4407.97|4407.97|0
1635172020000|2021-10-25 14:27:00|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1635172040000|2021-10-25 14:27:20|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|0
1635172070000|2021-10-25 14:27:50|4412.75|4412.75|4412.71|4412.71|4412.88|4412.88|4412.71|4412.71|0
1635172100000|2021-10-25 14:28:20|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|0
1635172160000|2021-10-25 14:29:20|4413.7|4413.7|4413.95|4413.95|4413.95|4413.95|4413.7|4413.7|0
1635172170000|2021-10-25 14:29:30|4414.08|4414.08|4415.32|4415.32|4415.32|4415.32|4414.08|4414.08|0
1635172190000|2021-10-25 14:29:50|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|0
1635172270000|2021-10-25 14:31:10|4417.79|4417.79|4419.03|4419.03|4420.27|4420.27|4417.79|4417.79|0
1635172280000|2021-10-25 14:31:20|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1635172300000|2021-10-25 14:31:40|4417.67|4417.67|4417.54|4417.54|4417.67|4417.67|4417.54|4417.54|0
1635172310000|2021-10-25 14:31:50|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1635172320000|2021-10-25 14:32:00|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1635172360000|2021-10-25 14:32:40|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1635172370000|2021-10-25 14:32:50|4420.27|4420.27|4420.4|4420.4|4420.4|4420.4|4420.27|4420.27|0
1635172400000|2021-10-25 14:33:20|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|0
1635172420000|2021-10-25 14:33:40|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|0
1635172430000|2021-10-25 14:33:50|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1635172440000|2021-10-25 14:34:00|4422.88|4422.88|4423|4423|4423|4423|4422.88|4422.88|0
1635172450000|2021-10-25 14:34:10|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|0
1635172460000|2021-10-25 14:34:20|4423|4423|4424.24|4424.24|4424.24|4424.24|4423|4423|0
1635172500000|2021-10-25 14:35:00|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|0
1635172520000|2021-10-25 14:35:20|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|0
1635172540000|2021-10-25 14:35:40|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|0
1635172560000|2021-10-25 14:36:00|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1635172580000|2021-10-25 14:36:20|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|0
1635172620000|2021-10-25 14:37:00|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1635172720000|2021-10-25 14:38:40|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|0
1635172750000|2021-10-25 14:39:10|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|0
1635172800000|2021-10-25 14:40:00|4419.88|4419.88|4421.12|4421.12|4421.12|4421.12|4419.88|4419.88|0
1635172810000|2021-10-25 14:40:10|4422.36|4422.36|4422.23|4422.23|4422.36|4422.36|4422.11|4422.11|0
1635172830000|2021-10-25 14:40:30|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|0
1635172840000|2021-10-25 14:40:40|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|0
1635172860000|2021-10-25 14:41:00|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1635172920000|2021-10-25 14:42:00|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|0
1635173120000|2021-10-25 14:45:20|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|0
1635173180000|2021-10-25 14:46:20|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1635173240000|2021-10-25 14:47:20|4422.4|4422.4|4422.28|4422.28|4422.4|4422.4|4421.04|4421.04|0
1635173250000|2021-10-25 14:47:30|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|0
1635173280000|2021-10-25 14:48:00|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1635173290000|2021-10-25 14:48:10|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1635173420000|2021-10-25 14:50:20|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1635173460000|2021-10-25 14:51:00|4426.12|4426.12|4424.88|4424.88|4426.12|4426.12|4424.88|4424.88|0
1635173500000|2021-10-25 14:51:40|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1635173520000|2021-10-25 14:52:00|4423.51|4423.51|4424.63|4424.63|4424.63|4424.63|4423.39|4423.39|0
1635173560000|2021-10-25 14:52:40|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1635173580000|2021-10-25 14:53:00|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1635173620000|2021-10-25 14:53:40|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1635173680000|2021-10-25 14:54:40|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1635173690000|2021-10-25 14:54:50|4426.08|4426.08|4426.46|4426.46|4426.46|4426.46|4426.08|4426.08|0
1635173700000|2021-10-25 14:55:00|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1635173720000|2021-10-25 14:55:20|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1635173860000|2021-10-25 14:57:40|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|0
1635173940000|2021-10-25 14:59:00|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|0
1635173950000|2021-10-25 14:59:10|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|0
1635173990000|2021-10-25 14:59:50|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|0
1635174000000|2021-10-25 15:00:00|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|0
1635174010000|2021-10-25 15:00:10|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1635174040000|2021-10-25 15:00:40|4422.7|4422.7|4421.46|4421.46|4422.7|4422.7|4421.46|4421.46|0
1635174130000|2021-10-25 15:02:10|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|0
1635174180000|2021-10-25 15:03:00|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|0
1635174200000|2021-10-25 15:03:20|4421.68|4421.68|4421.8|4421.8|4421.8|4421.8|4421.68|4421.68|0
1635174240000|2021-10-25 15:04:00|4421.93|4421.93|4422.18|4422.18|4422.18|4422.18|4421.93|4421.93|0
1635174260000|2021-10-25 15:04:20|4423.42|4423.42|4424.66|4424.66|4424.66|4424.66|4423.42|4423.42|0
1635174270000|2021-10-25 15:04:30|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|0
1635174300000|2021-10-25 15:05:00|4424.66|4424.66|4424.49|4424.49|4424.66|4424.66|4424.49|4424.49|0
1635174320000|2021-10-25 15:05:20|4426.97|4426.97|4425.73|4425.73|4426.97|4426.97|4425.73|4425.73|0
1635174360000|2021-10-25 15:06:00|4425.98|4425.98|4425.86|4425.86|4425.98|4425.98|4425.86|4425.86|0
1635174410000|2021-10-25 15:06:50|4427.09|4427.09|4427.09|4427.09|4427.09|4427.09|4427.09|4427.09|0
1635174420000|2021-10-25 15:07:00|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|0
1635174440000|2021-10-25 15:07:20|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1635174470000|2021-10-25 15:07:50|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|0
1635174480000|2021-10-25 15:08:00|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1635174570000|2021-10-25 15:09:30|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|0
1635174650000|2021-10-25 15:10:50|4427.39|4427.39|4426.15|4426.15|4427.39|4427.39|4426.15|4426.15|0
1635174720000|2021-10-25 15:12:00|4426.41|4426.41|4426.28|4426.28|4426.41|4426.41|4426.28|4426.28|0
1635174730000|2021-10-25 15:12:10|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.03|4426.03|0
1635174740000|2021-10-25 15:12:20|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|0
1635174780000|2021-10-25 15:13:00|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1635174800000|2021-10-25 15:13:20|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1635174830000|2021-10-25 15:13:50|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|0
1635174840000|2021-10-25 15:14:00|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1635174850000|2021-10-25 15:14:10|4421.5|4421.5|4422.73|4422.73|4422.73|4422.73|4421.5|4421.5|0
1635174860000|2021-10-25 15:14:20|4422.61|4422.61|4422.61|4422.61|4422.61|4422.61|4422.61|4422.61|0
1635174870000|2021-10-25 15:14:30|4423.85|4423.85|4425.09|4425.09|4425.09|4425.09|4423.85|4423.85|0
1635174890000|2021-10-25 15:14:50|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1635174960000|2021-10-25 15:16:00|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1635175010000|2021-10-25 15:16:50|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|0
1635175020000|2021-10-25 15:17:00|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1635175080000|2021-10-25 15:18:00|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|0
1635175090000|2021-10-25 15:18:10|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1635175160000|2021-10-25 15:19:20|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1635175180000|2021-10-25 15:19:40|4426.75|4426.75|4425.51|4425.51|4426.75|4426.75|4425.51|4425.51|0
1635175210000|2021-10-25 15:20:10|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1635175360000|2021-10-25 15:22:40|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1635175390000|2021-10-25 15:23:10|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|0
1635175450000|2021-10-25 15:24:10|4426.58|4426.58|4426.71|4426.71|4426.71|4426.71|4426.58|4426.58|0
1635175460000|2021-10-25 15:24:20|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1635175500000|2021-10-25 15:25:00|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1635175510000|2021-10-25 15:25:10|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1635175540000|2021-10-25 15:25:40|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1635175570000|2021-10-25 15:26:10|4425.09|4425.09|4424.96|4424.96|4425.09|4425.09|4424.96|4424.96|0
1635175590000|2021-10-25 15:26:30|4424.83|4424.83|4426.07|4426.07|4426.07|4426.07|4424.83|4424.83|0
1635175610000|2021-10-25 15:26:50|4424.83|4424.83|4424.66|4424.66|4424.83|4424.83|4424.66|4424.66|0
1635175620000|2021-10-25 15:27:00|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|0
1635175640000|2021-10-25 15:27:20|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|0
1635175670000|2021-10-25 15:27:50|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|0
1635175680000|2021-10-25 15:28:00|4426.03|4426.03|4426.28|4426.28|4426.28|4426.28|4426.03|4426.03|0
1635175700000|2021-10-25 15:28:20|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|0
1635175740000|2021-10-25 15:29:00|4427.69|4427.69|4428.93|4428.93|4428.93|4428.93|4427.69|4427.69|0
1635175750000|2021-10-25 15:29:10|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1635175760000|2021-10-25 15:29:20|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|0
1635175770000|2021-10-25 15:29:30|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|0
1635175780000|2021-10-25 15:29:40|4430.3|4430.3|4429.74|4429.74|4430.3|4430.3|4429.74|4429.74|0
1635175790000|2021-10-25 15:29:50|4429.92|4429.92|4428.93|4428.93|4430.17|4430.17|4428.68|4428.68|0
1635232500000|2021-10-26 07:15:00|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1635232520000|2021-10-26 07:15:20|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|0
1635232530000|2021-10-26 07:15:30|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1635232550000|2021-10-26 07:15:50|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1635232610000|2021-10-26 07:16:50|4440.52|4440.52|4440.27|4440.27|4440.52|4440.52|4440.27|4440.27|0
1635232620000|2021-10-26 07:17:00|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|0
1635232700000|2021-10-26 07:18:20|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1635232710000|2021-10-26 07:18:30|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1635232750000|2021-10-26 07:19:10|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1635232800000|2021-10-26 07:20:00|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1635232820000|2021-10-26 07:20:20|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1635232840000|2021-10-26 07:20:40|4446.93|4446.93|4450.65|4450.65|4450.65|4450.65|4446.93|4446.93|0
1635232860000|2021-10-26 07:21:00|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|0
1635232870000|2021-10-26 07:21:10|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|0
1635232880000|2021-10-26 07:21:20|4453.13|4453.13|4454.37|4454.37|4454.37|4454.37|4453.13|4453.13|0
1635232940000|2021-10-26 07:22:20|4454.11|4454.11|4454.11|4454.11|4454.11|4454.11|4454.11|4454.11|0
1635232950000|2021-10-26 07:22:30|4454.24|4454.24|4453|4453|4454.24|4454.24|4453|4453|0
1635233100000|2021-10-26 07:25:00|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|0
1635233110000|2021-10-26 07:25:10|4453|4453|4453|4453|4453|4453|4453|4453|0
1635233120000|2021-10-26 07:25:20|4451.76|4451.76|4450.52|4450.52|4451.76|4451.76|4450.52|4450.52|0
1635233140000|2021-10-26 07:25:40|4451.76|4451.76|4454.24|4454.24|4454.24|4454.24|4451.76|4451.76|0
1635233260000|2021-10-26 07:27:40|4453.98|4453.98|4451.51|4451.51|4453.98|4453.98|4451.51|4451.51|0
1635233280000|2021-10-26 07:28:00|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|0
1635233290000|2021-10-26 07:28:10|4451.59|4451.59|4451.21|4451.21|4451.59|4451.59|4451.21|4451.21|0
1635233320000|2021-10-26 07:28:40|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|0
1635233340000|2021-10-26 07:29:00|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|0
1635233390000|2021-10-26 07:29:50|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1635233400000|2021-10-26 07:30:00|4451.76|4451.76|4451.76|4451.76|4451.76|4451.76|4451.76|4451.76|0
1635233450000|2021-10-26 07:30:50|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|0
1635233470000|2021-10-26 07:31:10|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1635233520000|2021-10-26 07:32:00|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|0
1635233590000|2021-10-26 07:33:10|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|0
1635233610000|2021-10-26 07:33:30|4463.08|4463.08|4460.6|4460.6|4463.08|4463.08|4460.6|4460.6|0
1635233640000|2021-10-26 07:34:00|4460.98|4460.98|4460.6|4460.6|4460.98|4460.98|4460.6|4460.6|0
1635233710000|2021-10-26 07:35:10|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|0
1635233740000|2021-10-26 07:35:40|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|0
1635233750000|2021-10-26 07:35:50|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|0
1635233780000|2021-10-26 07:36:20|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|0
1635233800000|2021-10-26 07:36:40|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|0
1635233830000|2021-10-26 07:37:10|4457.83|4457.83|4457.32|4457.32|4457.83|4457.83|4457.32|4457.32|0
1635233920000|2021-10-26 07:38:40|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1635233950000|2021-10-26 07:39:10|4457.7|4457.7|4457.7|4457.7|4457.7|4457.7|4457.7|4457.7|0
1635234070000|2021-10-26 07:41:10|4456.46|4456.46|4456.59|4456.59|4456.59|4456.59|4456.46|4456.46|0
1635234080000|2021-10-26 07:41:20|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1635234180000|2021-10-26 07:43:00|4457.95|4457.95|4459.19|4459.19|4459.19|4459.19|4457.95|4457.95|0
1635234260000|2021-10-26 07:44:20|4458.56|4458.56|4458.43|4458.43|4458.56|4458.56|4458.43|4458.43|0
1635234300000|2021-10-26 07:45:00|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|0
1635234340000|2021-10-26 07:45:40|4460.43|4460.43|4460.69|4460.69|4460.69|4460.69|4460.43|4460.43|0
1635234350000|2021-10-26 07:45:50|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1635234360000|2021-10-26 07:46:00|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|0
1635234370000|2021-10-26 07:46:10|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1635234380000|2021-10-26 07:46:20|4458.72|4458.72|4458.72|4458.72|4458.72|4458.72|4458.72|4458.72|0
1635234480000|2021-10-26 07:48:00|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|0
1635234520000|2021-10-26 07:48:40|4460.46|4460.46|4460.84|4460.84|4460.84|4460.84|4460.46|4460.46|0
1635234540000|2021-10-26 07:49:00|4460.34|4460.34|4460.46|4460.46|4460.46|4460.46|4460.34|4460.34|0
1635234610000|2021-10-26 07:50:10|4459.22|4459.22|4460.46|4460.46|4460.46|4460.46|4459.22|4459.22|0
1635234620000|2021-10-26 07:50:20|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1635234660000|2021-10-26 07:51:00|4460.04|4460.04|4459.87|4459.87|4460.04|4460.04|4459.87|4459.87|0
1635234710000|2021-10-26 07:51:50|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|0
1635234720000|2021-10-26 07:52:00|4458.46|4458.46|4459.7|4459.7|4459.7|4459.7|4458.46|4458.46|0
1635234750000|2021-10-26 07:52:30|4460.21|4460.21|4460.33|4460.33|4460.33|4460.33|4460.21|4460.21|0
1635234760000|2021-10-26 07:52:40|4460.08|4460.08|4456.11|4456.11|4460.08|4460.08|4456.11|4456.11|0
1635234800000|2021-10-26 07:53:20|4455.85|4455.85|4455.98|4455.98|4455.98|4455.98|4455.85|4455.85|0
1635234810000|2021-10-26 07:53:30|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1635234860000|2021-10-26 07:54:20|4456.97|4456.97|4456.84|4456.84|4456.97|4456.97|4456.84|4456.84|0
1635234920000|2021-10-26 07:55:20|4456.59|4456.59|4456.71|4456.71|4456.71|4456.71|4456.59|4456.59|0
1635235090000|2021-10-26 07:58:10|4457.95|4457.95|4456.71|4456.71|4457.95|4457.95|4456.71|4456.71|0
1635235100000|2021-10-26 07:58:20|4455.47|4455.47|4455.6|4455.6|4455.6|4455.6|4455.47|4455.47|0
1635235140000|2021-10-26 07:59:00|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|0
1635235190000|2021-10-26 07:59:50|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1635235220000|2021-10-26 08:00:20|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|0
1635235340000|2021-10-26 08:02:20|4456.71|4456.71|4456.2|4456.2|4456.71|4456.71|4456.2|4456.2|0
1635235380000|2021-10-26 08:03:00|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|0
1635235420000|2021-10-26 08:03:40|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|0
1635235480000|2021-10-26 08:04:40|4458.98|4458.98|4458.98|4458.98|4458.98|4458.98|4458.98|4458.98|0
1635235500000|2021-10-26 08:05:00|4459.15|4459.15|4458.98|4458.98|4459.15|4459.15|4458.98|4458.98|0
1635235510000|2021-10-26 08:05:10|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|0
1635235540000|2021-10-26 08:05:40|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1635235590000|2021-10-26 08:06:30|4468.9|4468.9|4468.9|4468.9|4470.13|4470.13|4468.9|4468.9|0
1635235600000|2021-10-26 08:06:40|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|0
1635235670000|2021-10-26 08:07:50|4468|4468|4469.24|4469.24|4470.47|4470.47|4468|4468|0
1635235680000|2021-10-26 08:08:00|4469.74|4469.74|4469.87|4469.87|4469.87|4469.87|4469.74|4469.74|0
1635235690000|2021-10-26 08:08:10|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|0
1635235740000|2021-10-26 08:09:00|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1635235780000|2021-10-26 08:09:40|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|0
1635235860000|2021-10-26 08:11:00|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1635235910000|2021-10-26 08:11:50|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|0
1635235920000|2021-10-26 08:12:00|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|0
1635236030000|2021-10-26 08:13:50|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|0
1635236040000|2021-10-26 08:14:00|4479.11|4479.11|4479.58|4479.58|4479.58|4479.58|4479.11|4479.11|0
1635236060000|2021-10-26 08:14:20|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|0
1635236090000|2021-10-26 08:14:50|4481.2|4481.2|4481.45|4481.45|4481.45|4481.45|4481.2|4481.2|0
1635236100000|2021-10-26 08:15:00|4482.09|4482.09|4481.83|4481.83|4482.09|4482.09|4481.83|4481.83|0
1635236130000|2021-10-26 08:15:30|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|0
1635236160000|2021-10-26 08:16:00|4482|4482|4484.65|4484.65|4484.65|4484.65|4482|4482|0
1635236170000|2021-10-26 08:16:10|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|0
1635236210000|2021-10-26 08:16:50|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|0
1635236220000|2021-10-26 08:17:00|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|0
1635236260000|2021-10-26 08:17:40|4484.23|4484.23|4484.48|4484.48|4484.48|4484.48|4484.23|4484.23|0
1635236290000|2021-10-26 08:18:10|4484.61|4484.61|4484.74|4484.74|4484.74|4484.74|4484.61|4484.61|0
1635236360000|2021-10-26 08:19:20|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|0
1635236400000|2021-10-26 08:20:00|4483.84|4483.84|4481.36|4481.36|4483.84|4483.84|4481.36|4481.36|0
1635236450000|2021-10-26 08:20:50|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|0
1635236470000|2021-10-26 08:21:10|4480.12|4480.12|4476.4|4476.4|4480.12|4480.12|4476.4|4476.4|0
1635236480000|2021-10-26 08:21:20|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|0
1635236520000|2021-10-26 08:22:00|4478.15|4478.15|4478.15|4478.15|4478.15|4478.15|4478.15|4478.15|0
1635236580000|2021-10-26 08:23:00|4478.41|4478.41|4478.15|4478.15|4478.41|4478.41|4478.15|4478.15|0
1635236590000|2021-10-26 08:23:10|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1635236650000|2021-10-26 08:24:10|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|0
1635236660000|2021-10-26 08:24:20|4478.41|4478.41|4478.06|4478.06|4478.41|4478.41|4478.06|4478.06|0
1635236670000|2021-10-26 08:24:30|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|0
1635236710000|2021-10-26 08:25:10|4474.95|4474.95|4473.71|4473.71|4474.95|4474.95|4473.71|4473.71|0
1635236720000|2021-10-26 08:25:20|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1635236770000|2021-10-26 08:26:10|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|0
1635236780000|2021-10-26 08:26:20|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|0
1635236800000|2021-10-26 08:26:40|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1635236830000|2021-10-26 08:27:10|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|0
1635236930000|2021-10-26 08:28:50|4478.03|4478.03|4478.03|4478.03|4478.03|4478.03|4478.03|4478.03|0
1635236990000|2021-10-26 08:29:50|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1635237030000|2021-10-26 08:30:30|4477.17|4477.17|4475.93|4475.93|4477.17|4477.17|4475.93|4475.93|0
1635237100000|2021-10-26 08:31:40|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1635237110000|2021-10-26 08:31:50|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|0
1635237140000|2021-10-26 08:32:20|4473.58|4473.58|4473.58|4473.58|4473.58|4473.58|4473.58|4473.58|0
1635237150000|2021-10-26 08:32:30|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|0
1635237230000|2021-10-26 08:33:50|4473.33|4473.33|4473.33|4473.33|4473.33|4473.33|4473.33|4473.33|0
1635237300000|2021-10-26 08:35:00|4474.57|4474.57|4473.33|4473.33|4474.57|4474.57|4473.33|4473.33|0
1635237310000|2021-10-26 08:35:10|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|0
1635237400000|2021-10-26 08:36:40|4473.33|4473.33|4473.2|4473.2|4473.33|4473.33|4473.2|4473.2|0
1635237430000|2021-10-26 08:37:10|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|0
1635237440000|2021-10-26 08:37:20|4475.93|4475.93|4477.3|4477.3|4477.3|4477.3|4475.93|4475.93|0
1635237460000|2021-10-26 08:37:40|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1635237530000|2021-10-26 08:38:50|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|0
1635237560000|2021-10-26 08:39:20|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1635237680000|2021-10-26 08:41:20|4474.82|4474.82|4473.58|4473.58|4474.82|4474.82|4473.58|4473.58|0
1635237770000|2021-10-26 08:42:50|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|0
1635237840000|2021-10-26 08:44:00|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1635237890000|2021-10-26 08:44:50|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|4477.43|0
1635237950000|2021-10-26 08:45:50|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|0
1635237960000|2021-10-26 08:46:00|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|0
1635237970000|2021-10-26 08:46:10|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1635238000000|2021-10-26 08:46:40|4476.31|4476.31|4476.31|4476.31|4476.31|4476.31|4476.31|4476.31|0
1635238050000|2021-10-26 08:47:30|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|0
1635238110000|2021-10-26 08:48:30|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1635238120000|2021-10-26 08:48:40|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|0
1635238150000|2021-10-26 08:49:10|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1635238160000|2021-10-26 08:49:20|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|0
1635238270000|2021-10-26 08:51:10|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|0
1635238280000|2021-10-26 08:51:20|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|0
1635238290000|2021-10-26 08:51:30|4478.7|4478.7|4478.87|4478.87|4478.87|4478.87|4478.7|4478.7|0
1635238300000|2021-10-26 08:51:40|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|0
1635238310000|2021-10-26 08:51:50|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|0
1635238370000|2021-10-26 08:52:50|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|0
1635238400000|2021-10-26 08:53:20|4476.73|4476.73|4476.73|4476.73|4476.73|4476.73|4476.73|4476.73|0
1635238440000|2021-10-26 08:54:00|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|0
1635238480000|2021-10-26 08:54:40|4477.8|4477.8|4480.28|4480.28|4480.28|4480.28|4477.8|4477.8|0
1635238620000|2021-10-26 08:57:00|4480.15|4480.15|4479.9|4479.9|4480.15|4480.15|4479.9|4479.9|0
1635238710000|2021-10-26 08:58:30|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|0
1635238750000|2021-10-26 08:59:10|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1635238770000|2021-10-26 08:59:30|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|0
1635238800000|2021-10-26 09:00:00|4481.52|4481.52|4481.26|4481.26|4481.52|4481.52|4481.26|4481.26|0
1635238810000|2021-10-26 09:00:10|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|0
1635238930000|2021-10-26 09:02:10|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1635238940000|2021-10-26 09:02:20|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|0
1635239060000|2021-10-26 09:04:20|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1635239120000|2021-10-26 09:05:20|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|0
1635239150000|2021-10-26 09:05:50|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1635239230000|2021-10-26 09:07:10|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|0
1635239330000|2021-10-26 09:08:50|4479.47|4479.47|4479.35|4479.35|4479.47|4479.47|4479.35|4479.35|0
1635239490000|2021-10-26 09:11:30|4479.09|4479.09|4479.09|4479.09|4479.09|4479.09|4479.09|4479.09|0
1635239550000|2021-10-26 09:12:30|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|0
1635239580000|2021-10-26 09:13:00|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1635239640000|2021-10-26 09:14:00|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|0
1635239740000|2021-10-26 09:15:40|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1635239840000|2021-10-26 09:17:20|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1635239860000|2021-10-26 09:17:40|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|0
1635239940000|2021-10-26 09:19:00|4478.11|4478.11|4478.11|4478.11|4478.11|4478.11|4478.11|4478.11|0
1635239960000|2021-10-26 09:19:20|4474.39|4474.39|4475.63|4475.63|4475.63|4475.63|4474.39|4474.39|0
1635239990000|2021-10-26 09:19:50|4476.14|4476.14|4476.49|4476.49|4476.49|4476.49|4475.8|4475.8|0
1635240090000|2021-10-26 09:21:30|4478.97|4478.97|4476.49|4476.49|4478.97|4478.97|4476.49|4476.49|0
1635240200000|2021-10-26 09:23:20|4475.25|4475.25|4476.49|4476.49|4476.49|4476.49|4475.25|4475.25|0
1635240220000|2021-10-26 09:23:40|4476.66|4476.66|4476.66|4476.66|4476.66|4476.66|4476.66|4476.66|0
1635240260000|2021-10-26 09:24:20|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|0
1635240270000|2021-10-26 09:24:30|4476.87|4476.87|4477.25|4477.25|4477.25|4477.25|4476.87|4476.87|0
1635240280000|2021-10-26 09:24:40|4478.01|4478.01|4478.52|4478.52|4478.52|4478.52|4478.01|4478.01|0
1635240290000|2021-10-26 09:24:50|4478.01|4478.01|4478.26|4478.26|4478.26|4478.26|4477.88|4477.88|0
1635240320000|2021-10-26 09:25:20|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|0
1635240350000|2021-10-26 09:25:50|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|0
1635240360000|2021-10-26 09:26:00|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1635240410000|2021-10-26 09:26:50|4479.76|4479.76|4479.63|4479.63|4479.76|4479.76|4479.63|4479.63|0
1635240450000|2021-10-26 09:27:30|4478.39|4478.39|4478.39|4478.39|4478.39|4478.39|4478.39|4478.39|0
1635240470000|2021-10-26 09:27:50|4478.26|4478.26|4478.52|4478.52|4478.52|4478.52|4478.26|4478.26|0
1635240480000|2021-10-26 09:28:00|4477.28|4477.28|4477.28|4477.28|4477.28|4477.28|4477.28|4477.28|0
1635240680000|2021-10-26 09:31:20|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|0
1635240860000|2021-10-26 09:34:20|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|0
1635240870000|2021-10-26 09:34:30|4477.32|4477.32|4477.66|4477.66|4477.66|4477.66|4477.32|4477.32|0
1635240880000|2021-10-26 09:34:40|4477.92|4477.92|4478.17|4478.17|4478.17|4478.17|4477.92|4477.92|0
1635240890000|2021-10-26 09:34:50|4478.68|4478.68|4479.19|4479.19|4479.44|4479.44|4478.68|4478.68|0
1635240910000|2021-10-26 09:35:10|4478.93|4478.93|4479.44|4479.44|4479.44|4479.44|4478.93|4478.93|0
1635240920000|2021-10-26 09:35:20|4479.06|4479.06|4479.82|4479.82|4479.82|4479.82|4479.06|4479.06|0
1635240950000|2021-10-26 09:35:50|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|0
1635241020000|2021-10-26 09:37:00|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|0
1635241060000|2021-10-26 09:37:40|4479.19|4479.19|4479.32|4479.32|4479.32|4479.32|4479.19|4479.19|0
1635241080000|2021-10-26 09:38:00|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|4479.44|0
1635241110000|2021-10-26 09:38:30|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|0
1635241140000|2021-10-26 09:39:00|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|0
1635241240000|2021-10-26 09:40:40|4477.19|4477.19|4477.57|4477.57|4477.57|4477.57|4477.19|4477.19|0
1635241320000|2021-10-26 09:42:00|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|0
1635241350000|2021-10-26 09:42:30|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|0
1635241370000|2021-10-26 09:42:50|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|0
1635241380000|2021-10-26 09:43:00|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|0
1635241420000|2021-10-26 09:43:40|4477.35|4477.35|4477.35|4477.35|4477.35|4477.35|4477.35|4477.35|0
1635241440000|2021-10-26 09:44:00|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1635241590000|2021-10-26 09:46:30|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|0
1635241640000|2021-10-26 09:47:20|4476.92|4476.92|4476.67|4476.67|4476.92|4476.92|4476.67|4476.67|0
1635241740000|2021-10-26 09:49:00|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1635241790000|2021-10-26 09:49:50|4476.8|4476.8|4476.92|4476.92|4476.92|4476.92|4476.8|4476.8|0
1635241950000|2021-10-26 09:52:30|4475.69|4475.69|4473.21|4473.21|4475.69|4475.69|4473.21|4473.21|0
1635241960000|2021-10-26 09:52:40|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|0
1635242050000|2021-10-26 09:54:10|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1635242210000|2021-10-26 09:56:50|4476.11|4476.11|4476.24|4476.24|4476.24|4476.24|4476.11|4476.11|0
1635242230000|2021-10-26 09:57:10|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|0
1635242250000|2021-10-26 09:57:30|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|0
1635242280000|2021-10-26 09:58:00|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|0
1635242390000|2021-10-26 09:59:50|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|0
1635242400000|2021-10-26 10:00:00|4482.69|4482.69|4482.56|4482.56|4482.69|4482.69|4482.56|4482.56|0
1635242420000|2021-10-26 10:00:20|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|0
1635242460000|2021-10-26 10:01:00|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1635242480000|2021-10-26 10:01:20|4483.83|4483.83|4485.23|4485.23|4485.35|4485.35|4483.83|4483.83|0
1635242490000|2021-10-26 10:01:30|4485.61|4485.61|4486.75|4486.75|4486.75|4486.75|4485.48|4485.48|0
1635242500000|2021-10-26 10:01:40|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|0
1635242510000|2021-10-26 10:01:50|4486.75|4486.75|4486.62|4486.62|4486.75|4486.75|4486.37|4486.37|0
1635242520000|2021-10-26 10:02:00|4486.75|4486.75|4486.37|4486.37|4486.75|4486.75|4486.24|4486.24|0
1635242540000|2021-10-26 10:02:20|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|0
1635242570000|2021-10-26 10:02:50|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1635242610000|2021-10-26 10:03:30|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|0
1635242640000|2021-10-26 10:04:00|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4482.92|4482.92|0
1635242700000|2021-10-26 10:05:00|4485.14|4485.14|4486.16|4486.16|4486.29|4486.29|4485.14|4485.14|0
1635242860000|2021-10-26 10:07:40|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|0
1635242870000|2021-10-26 10:07:50|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|0
1635242920000|2021-10-26 10:08:40|4486.12|4486.12|4486.5|4486.5|4486.5|4486.5|4486.12|4486.12|0
1635242940000|2021-10-26 10:09:00|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|0
1635243000000|2021-10-26 10:10:00|4485.14|4485.14|4485.64|4485.64|4485.64|4485.64|4485.14|4485.14|0
1635243100000|2021-10-26 10:11:40|4483.17|4483.17|4481.93|4481.93|4483.17|4483.17|4481.93|4481.93|0
1635243140000|2021-10-26 10:12:20|4481.16|4481.16|4480.28|4480.28|4481.16|4481.16|4480.28|4480.28|0
1635243210000|2021-10-26 10:13:30|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|0
1635243240000|2021-10-26 10:14:00|4480.28|4480.28|4480.28|4480.28|4480.28|4480.28|4480.28|4480.28|0
1635243300000|2021-10-26 10:15:00|4479.64|4479.64|4480.5|4480.5|4480.5|4480.5|4479.26|4479.26|0
1635243310000|2021-10-26 10:15:10|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|0
1635243370000|2021-10-26 10:16:10|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|0
1635243400000|2021-10-26 10:16:40|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|0
1635243540000|2021-10-26 10:19:00|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|0
1635243550000|2021-10-26 10:19:10|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|0
1635243560000|2021-10-26 10:19:20|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1635243570000|2021-10-26 10:19:30|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|0
1635243580000|2021-10-26 10:19:40|4475.72|4475.72|4475.72|4475.72|4475.72|4475.72|4475.72|4475.72|0
1635243590000|2021-10-26 10:19:50|4476.1|4476.1|4476.23|4476.23|4476.23|4476.23|4476.1|4476.1|0
1635243600000|2021-10-26 10:20:00|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|0
1635243610000|2021-10-26 10:20:10|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|0
1635243780000|2021-10-26 10:23:00|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1635243790000|2021-10-26 10:23:10|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1635243950000|2021-10-26 10:25:50|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|0
1635243960000|2021-10-26 10:26:00|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1635243970000|2021-10-26 10:26:10|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1635244110000|2021-10-26 10:28:30|4474.6|4474.6|4475.36|4475.36|4475.36|4475.36|4474.6|4474.6|0
1635244140000|2021-10-26 10:29:00|4475.74|4475.74|4470.79|4470.79|4475.74|4475.74|4470.79|4470.79|0
1635244160000|2021-10-26 10:29:20|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1635244200000|2021-10-26 10:30:00|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1635244250000|2021-10-26 10:30:50|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|0
1635244260000|2021-10-26 10:31:00|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1635244280000|2021-10-26 10:31:20|4467.67|4467.67|4467.29|4467.29|4467.67|4467.67|4467.29|4467.29|0
1635244370000|2021-10-26 10:32:50|4468.43|4468.43|4468.56|4468.56|4468.69|4468.69|4468.43|4468.43|0
1635244500000|2021-10-26 10:35:00|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|0
1635244510000|2021-10-26 10:35:10|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1635244570000|2021-10-26 10:36:10|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|0
1635244600000|2021-10-26 10:36:40|4472.18|4472.18|4472.18|4472.18|4472.18|4472.18|4472.18|4472.18|0
1635244740000|2021-10-26 10:39:00|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|0
1635244840000|2021-10-26 10:40:40|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|0
1635244860000|2021-10-26 10:41:00|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1635244890000|2021-10-26 10:41:30|4474.61|4474.61|4474.36|4474.36|4474.61|4474.61|4474.36|4474.36|0
1635244930000|2021-10-26 10:42:10|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|0
1635244940000|2021-10-26 10:42:20|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|0
1635245000000|2021-10-26 10:43:20|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|0
1635245080000|2021-10-26 10:44:40|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|0
1635245150000|2021-10-26 10:45:50|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|0
1635245190000|2021-10-26 10:46:30|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1635245200000|2021-10-26 10:46:40|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|0
1635245230000|2021-10-26 10:47:10|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|0
1635245260000|2021-10-26 10:47:40|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1635245360000|2021-10-26 10:49:20|4471.02|4471.02|4470.51|4470.51|4471.02|4471.02|4470.51|4470.51|0
1635245410000|2021-10-26 10:50:10|4470.64|4470.64|4470.77|4470.77|4470.77|4470.77|4470.64|4470.64|0
1635245500000|2021-10-26 10:51:40|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|0
1635245640000|2021-10-26 10:54:00|4470.64|4470.64|4470.51|4470.51|4470.64|4470.64|4470.51|4470.51|0
1635245690000|2021-10-26 10:54:50|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1635245710000|2021-10-26 10:55:10|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1635245820000|2021-10-26 10:57:00|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1635245850000|2021-10-26 10:57:30|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|0
1635245900000|2021-10-26 10:58:20|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|0
1635246060000|2021-10-26 11:01:00|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|0
1635246070000|2021-10-26 11:01:10|4468.76|4468.76|4468.76|4468.76|4468.76|4468.76|4468.76|4468.76|0
1635246120000|2021-10-26 11:02:00|4468.38|4468.38|4468.21|4468.21|4468.38|4468.38|4468.21|4468.21|0
1635246130000|2021-10-26 11:02:10|4468.04|4468.04|4468.21|4468.21|4468.21|4468.21|4468.04|4468.04|0
1635246140000|2021-10-26 11:02:20|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|0
1635246160000|2021-10-26 11:02:40|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|0
1635246220000|2021-10-26 11:03:40|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1635246240000|2021-10-26 11:04:00|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|0
1635246260000|2021-10-26 11:04:20|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|0
1635246270000|2021-10-26 11:04:30|4466.81|4466.81|4467.07|4467.07|4467.07|4467.07|4466.81|4466.81|0
1635246300000|2021-10-26 11:05:00|4466.69|4466.69|4466.56|4466.56|4466.69|4466.69|4466.56|4466.56|0
1635246340000|2021-10-26 11:05:40|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|0
1635246350000|2021-10-26 11:05:50|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|0
1635246370000|2021-10-26 11:06:10|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1635246410000|2021-10-26 11:06:50|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1635246430000|2021-10-26 11:07:10|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|0
1635246450000|2021-10-26 11:07:30|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|0
1635246460000|2021-10-26 11:07:40|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|0
1635246480000|2021-10-26 11:08:00|4464.81|4464.81|4464.43|4464.43|4464.81|4464.81|4464.43|4464.43|0
1635246540000|2021-10-26 11:09:00|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|0
1635246700000|2021-10-26 11:11:40|4464.81|4464.81|4465.07|4465.07|4465.07|4465.07|4464.81|4464.81|0
1635246920000|2021-10-26 11:15:20|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1635247020000|2021-10-26 11:17:00|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1635247250000|2021-10-26 11:20:50|4467.42|4467.42|4468.66|4468.66|4468.66|4468.66|4467.42|4467.42|0
1635247260000|2021-10-26 11:21:00|4471.14|4471.14|4472.38|4472.38|4472.38|4472.38|4471.14|4471.14|0
1635247370000|2021-10-26 11:22:50|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1635247410000|2021-10-26 11:23:30|4473.87|4473.87|4475.11|4475.11|4475.11|4475.11|4473.87|4473.87|0
1635247430000|2021-10-26 11:23:50|4478.83|4478.83|4477.59|4477.59|4478.83|4478.83|4477.59|4477.59|0
1635247450000|2021-10-26 11:24:10|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|0
1635247590000|2021-10-26 11:26:30|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|0
1635247610000|2021-10-26 11:26:50|4477.41|4477.41|4477.24|4477.24|4477.41|4477.41|4477.24|4477.24|0
1635247640000|2021-10-26 11:27:20|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|4478.48|0
1635247710000|2021-10-26 11:28:30|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|0
1635247800000|2021-10-26 11:30:00|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|0
1635247840000|2021-10-26 11:30:40|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1635247860000|2021-10-26 11:31:00|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|0
1635247890000|2021-10-26 11:31:30|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|0
1635248000000|2021-10-26 11:33:20|4476.26|4476.26|4476.26|4476.26|4476.26|4476.26|4476.26|4476.26|0
1635248040000|2021-10-26 11:34:00|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|0
1635248060000|2021-10-26 11:34:20|4479.97|4479.97|4479.97|4479.97|4479.97|4479.97|4479.97|4479.97|0
1635248070000|2021-10-26 11:34:30|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|0
1635248080000|2021-10-26 11:34:40|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|0
1635248090000|2021-10-26 11:34:50|4478.69|4478.69|4478.35|4478.35|4478.69|4478.69|4478.35|4478.35|0
1635248120000|2021-10-26 11:35:20|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|0
1635248130000|2021-10-26 11:35:30|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|0
1635248250000|2021-10-26 11:37:30|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|0
1635248280000|2021-10-26 11:38:00|4478.35|4478.35|4478.35|4478.35|4478.35|4478.35|4478.35|4478.35|0
1635248520000|2021-10-26 11:42:00|4478.6|4478.6|4478.73|4478.73|4478.73|4478.73|4478.6|4478.6|0
1635248530000|2021-10-26 11:42:10|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|0
1635248750000|2021-10-26 11:45:50|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|0
1635248820000|2021-10-26 11:47:00|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|0
1635248830000|2021-10-26 11:47:10|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|0
1635248850000|2021-10-26 11:47:30|4478.73|4478.73|4478.73|4478.73|4478.73|4478.73|4478.73|4478.73|0
1635248890000|2021-10-26 11:48:10|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|0
1635248920000|2021-10-26 11:48:40|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|0
1635249000000|2021-10-26 11:50:00|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|0
1635249010000|2021-10-26 11:50:10|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|0
1635249060000|2021-10-26 11:51:00|4479.67|4479.67|4477.19|4477.19|4479.67|4479.67|4477.19|4477.19|0
1635249130000|2021-10-26 11:52:10|4477.44|4477.44|4477.57|4477.57|4477.57|4477.57|4477.44|4477.44|0
1635249140000|2021-10-26 11:52:20|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|0
1635249170000|2021-10-26 11:52:50|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1635249230000|2021-10-26 11:53:50|4474.46|4474.46|4475.57|4475.57|4475.57|4475.57|4474.46|4474.46|0
1635249240000|2021-10-26 11:54:00|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|0
1635249250000|2021-10-26 11:54:10|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1635249410000|2021-10-26 11:56:50|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|0
1635249480000|2021-10-26 11:58:00|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1635249560000|2021-10-26 11:59:20|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|0
1635249600000|2021-10-26 12:00:00|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|0
1635249620000|2021-10-26 12:00:20|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|0
1635249640000|2021-10-26 12:00:40|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|0
1635249680000|2021-10-26 12:01:20|4476.17|4476.17|4476.3|4476.3|4476.3|4476.3|4476.17|4476.17|0
1635249700000|2021-10-26 12:01:40|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|0
1635249720000|2021-10-26 12:02:00|4477.37|4477.37|4477.37|4477.37|4477.37|4477.37|4477.37|4477.37|0
1635249780000|2021-10-26 12:03:00|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|4477.5|0
1635249870000|2021-10-26 12:04:30|4477.12|4477.12|4477.29|4477.29|4477.29|4477.29|4477.12|4477.12|0
1635249920000|2021-10-26 12:05:20|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|0
1635249980000|2021-10-26 12:06:20|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|0
1635250000000|2021-10-26 12:06:40|4477.92|4477.92|4479.16|4479.16|4479.16|4479.16|4477.92|4477.92|0
1635250090000|2021-10-26 12:08:10|4479.04|4479.04|4478.91|4478.91|4479.04|4479.04|4478.91|4478.91|0
1635250110000|2021-10-26 12:08:30|4477.67|4477.67|4477.67|4477.67|4477.67|4477.67|4477.67|4477.67|0
1635250160000|2021-10-26 12:09:20|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|0
1635250230000|2021-10-26 12:10:30|4480.15|4480.15|4481.39|4481.39|4481.39|4481.39|4480.15|4480.15|0
1635250240000|2021-10-26 12:10:40|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|0
1635250270000|2021-10-26 12:11:10|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|0
1635250430000|2021-10-26 12:13:50|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|0
1635250470000|2021-10-26 12:14:30|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|0
1635250540000|2021-10-26 12:15:40|4482.42|4482.42|4481.18|4481.18|4482.42|4482.42|4481.18|4481.18|0
1635250560000|2021-10-26 12:16:00|4480.92|4480.92|4480.8|4480.8|4480.92|4480.92|4480.8|4480.8|0
1635250570000|2021-10-26 12:16:10|4480.67|4480.67|4480.54|4480.54|4480.67|4480.67|4480.54|4480.54|0
1635250620000|2021-10-26 12:17:00|4480.42|4480.42|4480.42|4480.42|4480.42|4480.42|4480.42|4480.42|0
1635250640000|2021-10-26 12:17:20|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|0
1635250720000|2021-10-26 12:18:40|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|0
1635250740000|2021-10-26 12:19:00|4477.68|4477.68|4477.81|4477.81|4477.81|4477.81|4477.68|4477.68|0
1635250760000|2021-10-26 12:19:20|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|0
1635250980000|2021-10-26 12:23:00|4478.92|4478.92|4478.75|4478.75|4478.92|4478.92|4478.75|4478.75|0
1635251010000|2021-10-26 12:23:30|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|0
1635251060000|2021-10-26 12:24:20|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|0
1635251100000|2021-10-26 12:25:00|4476.66|4476.66|4476.66|4476.66|4476.66|4476.66|4476.66|4476.66|0
1635251250000|2021-10-26 12:27:30|4476.27|4476.27|4476.06|4476.06|4476.27|4476.27|4475.89|4475.89|0
1635251270000|2021-10-26 12:27:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1635251400000|2021-10-26 12:30:00|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1635251410000|2021-10-26 12:30:10|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1635251420000|2021-10-26 12:30:20|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1635251470000|2021-10-26 12:31:10|4475.81|4475.81|4475.43|4475.43|4475.81|4475.81|4475.43|4475.43|0
1635251590000|2021-10-26 12:33:10|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1635251650000|2021-10-26 12:34:10|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1635251760000|2021-10-26 12:36:00|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1635251800000|2021-10-26 12:36:40|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|0
1635252260000|2021-10-26 12:44:20|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1635252370000|2021-10-26 12:46:10|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|4477.3|0
1635252400000|2021-10-26 12:46:40|4478.54|4478.54|4477.13|4477.13|4478.54|4478.54|4477.13|4477.13|0
1635252480000|2021-10-26 12:48:00|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|0
1635252500000|2021-10-26 12:48:20|4476.75|4476.75|4477.01|4477.01|4477.01|4477.01|4476.75|4476.75|0
1635252540000|2021-10-26 12:49:00|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|0
1635252600000|2021-10-26 12:50:00|4477.99|4477.99|4477.99|4477.99|4477.99|4477.99|4477.99|4477.99|0
1635252640000|2021-10-26 12:50:40|4479.23|4479.23|4485.43|4485.43|4485.43|4485.43|4479.23|4479.23|0
1635252650000|2021-10-26 12:50:50|4486.67|4486.67|4487.9|4487.9|4487.9|4487.9|4486.67|4486.67|0
1635252660000|2021-10-26 12:51:00|4490.38|4490.38|4489.14|4489.14|4490.38|4490.38|4489.14|4489.14|0
1635252680000|2021-10-26 12:51:20|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|0
1635252720000|2021-10-26 12:52:00|4491.37|4491.37|4488.89|4488.89|4491.37|4491.37|4488.89|4488.89|0
1635252730000|2021-10-26 12:52:10|4487.65|4487.65|4485.17|4485.17|4487.65|4487.65|4485.17|4485.17|0
1635252740000|2021-10-26 12:52:20|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1635252810000|2021-10-26 12:53:30|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|0
1635253080000|2021-10-26 12:58:00|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|0
1635253120000|2021-10-26 12:58:40|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1635253170000|2021-10-26 12:59:30|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1635253230000|2021-10-26 13:00:30|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1635253240000|2021-10-26 13:00:40|4484.75|4484.75|4485.99|4485.99|4485.99|4485.99|4484.75|4484.75|0
1635253320000|2021-10-26 13:02:00|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|0
1635253420000|2021-10-26 13:03:40|4483.9|4483.9|4484.02|4484.02|4484.02|4484.02|4483.77|4483.77|0
1635253440000|2021-10-26 13:04:00|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|0
1635253450000|2021-10-26 13:04:10|4485.26|4485.26|4484.02|4484.02|4485.26|4485.26|4484.02|4484.02|0
1635253460000|2021-10-26 13:04:20|4484.4|4484.4|4484.53|4484.53|4484.53|4484.53|4484.4|4484.4|0
1635253570000|2021-10-26 13:06:10|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1635253870000|2021-10-26 13:11:10|4484.79|4484.79|4485.29|4485.29|4485.29|4485.29|4484.79|4484.79|0
1635254000000|2021-10-26 13:13:20|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|0
1635254050000|2021-10-26 13:14:10|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|0
1635254080000|2021-10-26 13:14:40|4489.06|4489.06|4492.77|4492.77|4492.77|4492.77|4489.06|4489.06|0
1635254100000|2021-10-26 13:15:00|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|0
1635254110000|2021-10-26 13:15:10|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|0
1635254150000|2021-10-26 13:15:50|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1635254190000|2021-10-26 13:16:30|4490.42|4490.42|4490.68|4490.68|4490.68|4490.68|4490.42|4490.42|0
1635254220000|2021-10-26 13:17:00|4490.8|4490.8|4490.8|4490.8|4490.93|4490.93|4490.8|4490.8|0
1635254460000|2021-10-26 13:21:00|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|0
1635254510000|2021-10-26 13:21:50|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|0
1635254610000|2021-10-26 13:23:30|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|0
1635254650000|2021-10-26 13:24:10|4493.41|4493.41|4493.15|4493.15|4493.41|4493.41|4493.15|4493.15|0
1635254690000|2021-10-26 13:24:50|4494.39|4494.39|4495.63|4495.63|4495.63|4495.63|4494.39|4494.39|0
1635254700000|2021-10-26 13:25:00|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|0
1635254710000|2021-10-26 13:25:10|4497.3|4497.3|4497.64|4497.64|4497.64|4497.64|4497.3|4497.3|0
1635254720000|2021-10-26 13:25:20|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|0
1635254740000|2021-10-26 13:25:40|4497.56|4497.56|4497.73|4497.73|4497.73|4497.73|4497.56|4497.56|0
1635254780000|2021-10-26 13:26:20|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|0
1635254820000|2021-10-26 13:27:00|4497.3|4497.3|4497.18|4497.18|4497.3|4497.3|4497.18|4497.18|0
1635254850000|2021-10-26 13:27:30|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|0
1635254880000|2021-10-26 13:28:00|4497.26|4497.26|4493.54|4493.54|4497.26|4497.26|4493.54|4493.54|0
1635254970000|2021-10-26 13:29:30|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|0
1635254980000|2021-10-26 13:29:40|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|0
1635255010000|2021-10-26 13:30:10|4497.26|4497.26|4498.5|4498.5|4498.5|4498.5|4494.78|4494.78|0
1635255120000|2021-10-26 13:32:00|4498.12|4498.12|4496.88|4496.88|4498.12|4498.12|4496.88|4496.88|0
1635255140000|2021-10-26 13:32:20|4498.24|4498.24|4498.24|4498.24|4498.24|4498.24|4498.24|4498.24|0
1635255150000|2021-10-26 13:32:30|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|0
1635255190000|2021-10-26 13:33:10|4499.61|4499.61|4499.36|4499.36|4499.61|4499.61|4499.36|4499.36|0
1635255210000|2021-10-26 13:33:30|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|0
1635255240000|2021-10-26 13:34:00|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|0
1635255250000|2021-10-26 13:34:10|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|0
1635255330000|2021-10-26 13:35:30|4497.69|4497.69|4497.44|4497.44|4497.69|4497.69|4497.44|4497.44|0
1635255350000|2021-10-26 13:35:50|4496.2|4496.2|4493.72|4493.72|4496.2|4496.2|4493.72|4493.72|0
1635255360000|2021-10-26 13:36:00|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1635255370000|2021-10-26 13:36:10|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1635255380000|2021-10-26 13:36:20|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|0
1635255460000|2021-10-26 13:37:40|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|0
1635255540000|2021-10-26 13:39:00|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1635255560000|2021-10-26 13:39:20|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1635255600000|2021-10-26 13:40:00|4493.6|4493.6|4489.88|4489.88|4493.6|4493.6|4489.88|4489.88|0
1635255660000|2021-10-26 13:41:00|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|0
1635255670000|2021-10-26 13:41:10|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|0
1635255710000|2021-10-26 13:41:50|4493.72|4493.72|4494.96|4494.96|4494.96|4494.96|4493.72|4493.72|0
1635255750000|2021-10-26 13:42:30|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|0
1635255770000|2021-10-26 13:42:50|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|0
1635255800000|2021-10-26 13:43:20|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|0
1635255840000|2021-10-26 13:44:00|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|0
1635255880000|2021-10-26 13:44:40|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1635255890000|2021-10-26 13:44:50|4496.67|4496.67|4496.8|4496.8|4496.8|4496.8|4496.67|4496.67|0
1635255970000|2021-10-26 13:46:10|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1635255980000|2021-10-26 13:46:20|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1635255990000|2021-10-26 13:46:30|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1635256040000|2021-10-26 13:47:20|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1635256100000|2021-10-26 13:48:20|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|0
1635256150000|2021-10-26 13:49:10|4495.43|4495.43|4495.68|4495.68|4495.68|4495.68|4495.43|4495.43|0
1635256250000|2021-10-26 13:50:50|4494.45|4494.45|4493.21|4493.21|4494.45|4494.45|4493.21|4493.21|0
1635256260000|2021-10-26 13:51:00|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|0
1635256310000|2021-10-26 13:51:50|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|0
1635256380000|2021-10-26 13:53:00|4493.08|4493.08|4491.84|4491.84|4493.08|4493.08|4491.84|4491.84|0
1635256400000|2021-10-26 13:53:20|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|0
1635256520000|2021-10-26 13:55:20|4490.73|4490.73|4490.73|4490.73|4490.73|4490.73|4490.73|4490.73|0
1635256550000|2021-10-26 13:55:50|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|0
1635256570000|2021-10-26 13:56:10|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|0
1635256580000|2021-10-26 13:56:20|4491.11|4491.11|4490|4490|4491.24|4491.24|4490|4490|0
1635256600000|2021-10-26 13:56:40|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|0
1635256630000|2021-10-26 13:57:10|4489.95|4489.95|4490.12|4490.12|4490.12|4490.12|4489.95|4489.95|0
1635256670000|2021-10-26 13:57:50|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|0
1635256700000|2021-10-26 13:58:20|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|0
1635256740000|2021-10-26 13:59:00|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|0
1635256790000|2021-10-26 13:59:50|4492.56|4492.56|4491.45|4491.45|4492.69|4492.69|4491.45|4491.45|0
1635256850000|2021-10-26 14:00:50|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|0
1635256870000|2021-10-26 14:01:10|4490.33|4490.33|4490.33|4490.33|4490.33|4490.33|4490.33|4490.33|0
1635256910000|2021-10-26 14:01:50|4491.35|4491.35|4491.52|4491.52|4491.52|4491.52|4491.35|4491.35|0
1635256930000|2021-10-26 14:02:10|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|0
1635257000000|2021-10-26 14:03:20|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|0
1635257020000|2021-10-26 14:03:40|4493.14|4493.14|4493.14|4493.14|4493.14|4493.14|4493.14|4493.14|0
1635257040000|2021-10-26 14:04:00|4493.27|4493.27|4492.89|4492.89|4493.27|4493.27|4492.89|4492.89|0
1635257070000|2021-10-26 14:04:30|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1635257100000|2021-10-26 14:05:00|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|0
1635257170000|2021-10-26 14:06:10|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1635257180000|2021-10-26 14:06:20|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|0
1635257210000|2021-10-26 14:06:50|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1635257250000|2021-10-26 14:07:30|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|0
1635257260000|2021-10-26 14:07:40|4494.09|4494.09|4494.22|4494.22|4494.22|4494.22|4494.09|4494.09|0
1635257310000|2021-10-26 14:08:30|4494.34|4494.34|4494.34|4494.34|4494.34|4494.34|4494.34|4494.34|0
1635257350000|2021-10-26 14:09:10|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|0
1635257380000|2021-10-26 14:09:40|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1635257400000|2021-10-26 14:10:00|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|0
1635257580000|2021-10-26 14:13:00|4494.09|4494.09|4495.33|4495.33|4495.33|4495.33|4494.09|4494.09|0
1635257590000|2021-10-26 14:13:10|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|0
1635257600000|2021-10-26 14:13:20|4491.61|4491.61|4491.48|4491.48|4491.61|4491.61|4491.48|4491.48|0
1635257630000|2021-10-26 14:13:50|4491.36|4491.36|4491.23|4491.23|4491.36|4491.36|4491.23|4491.23|0
1635257710000|2021-10-26 14:15:10|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1635257750000|2021-10-26 14:15:50|4492.6|4492.6|4492.72|4492.72|4492.72|4492.72|4492.6|4492.6|0
1635257760000|2021-10-26 14:16:00|4491.48|4491.48|4491.36|4491.36|4491.48|4491.48|4491.36|4491.36|0
1635257770000|2021-10-26 14:16:10|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|0
1635257820000|2021-10-26 14:17:00|4491.36|4491.36|4491.61|4491.61|4491.61|4491.61|4491.36|4491.36|0
1635257890000|2021-10-26 14:18:10|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1635257910000|2021-10-26 14:18:30|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1635257940000|2021-10-26 14:19:00|4490.68|4490.68|4488.2|4488.2|4490.68|4490.68|4488.2|4488.2|0
1635257980000|2021-10-26 14:19:40|4489.44|4489.44|4489.61|4489.61|4489.61|4489.61|4489.44|4489.44|0
1635258090000|2021-10-26 14:21:30|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|0
1635258130000|2021-10-26 14:22:10|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|0
1635258140000|2021-10-26 14:22:20|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|0
1635258170000|2021-10-26 14:22:50|4491.32|4491.32|4491.32|4491.32|4491.32|4491.32|4491.32|4491.32|0
1635258180000|2021-10-26 14:23:00|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4490.08|4490.08|0
1635258220000|2021-10-26 14:23:40|4492.43|4492.43|4492.43|4492.43|4492.43|4492.43|4492.43|4492.43|0
1635258230000|2021-10-26 14:23:50|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1635258250000|2021-10-26 14:24:10|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|0
1635258270000|2021-10-26 14:24:30|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|0
1635258350000|2021-10-26 14:25:50|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1635258360000|2021-10-26 14:26:00|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|0
1635258420000|2021-10-26 14:27:00|4489.19|4489.19|4489.01|4489.01|4489.19|4489.19|4489.01|4489.01|0
1635258490000|2021-10-26 14:28:10|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|0
1635258530000|2021-10-26 14:28:50|4488.38|4488.38|4488.25|4488.25|4488.38|4488.38|4488.12|4488.12|0
1635258540000|2021-10-26 14:29:00|4488.12|4488.12|4488.25|4488.25|4488.25|4488.25|4488|4488|0
1635258550000|2021-10-26 14:29:10|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|0
1635258660000|2021-10-26 14:31:00|4489.62|4489.62|4489.74|4489.74|4489.74|4489.74|4489.62|4489.62|0
1635258670000|2021-10-26 14:31:10|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|0
1635258740000|2021-10-26 14:32:20|4489.7|4489.7|4489.7|4489.7|4489.7|4489.7|4489.7|4489.7|0
1635258760000|2021-10-26 14:32:40|4488.46|4488.46|4487.22|4487.22|4488.46|4488.46|4487.22|4487.22|0
1635258830000|2021-10-26 14:33:50|4487.35|4487.35|4489.83|4489.83|4489.83|4489.83|4487.35|4487.35|0
1635258980000|2021-10-26 14:36:20|4491.07|4491.07|4492.31|4492.31|4492.31|4492.31|4491.07|4491.07|0
1635259000000|2021-10-26 14:36:40|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|0
1635259130000|2021-10-26 14:38:50|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1635259200000|2021-10-26 14:40:00|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|0
1635259250000|2021-10-26 14:40:50|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1635259260000|2021-10-26 14:41:00|4492.56|4492.56|4491.32|4491.32|4492.56|4492.56|4491.32|4491.32|0
1635259280000|2021-10-26 14:41:20|4491.07|4491.07|4491.07|4491.07|4491.07|4491.07|4491.07|4491.07|0
1635259380000|2021-10-26 14:43:00|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|0
1635259410000|2021-10-26 14:43:30|4490.56|4490.56|4490.56|4490.56|4490.56|4490.56|4490.56|4490.56|0
1635259440000|2021-10-26 14:44:00|4491.8|4491.8|4491.8|4491.8|4491.8|4491.8|4491.8|4491.8|0
1635259460000|2021-10-26 14:44:20|4491.92|4491.92|4490.68|4490.68|4491.92|4491.92|4490.68|4490.68|0
1635259490000|2021-10-26 14:44:50|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|0
1635259500000|2021-10-26 14:45:00|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|0
1635259570000|2021-10-26 14:46:10|4491.88|4491.88|4491.71|4491.71|4491.88|4491.88|4491.71|4491.71|0
1635259660000|2021-10-26 14:47:40|4491.54|4491.54|4491.71|4491.71|4491.71|4491.71|4491.54|4491.54|0
1635259720000|2021-10-26 14:48:40|4491.83|4491.83|4491.96|4491.96|4491.96|4491.96|4491.83|4491.83|0
1635259730000|2021-10-26 14:48:50|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1635259750000|2021-10-26 14:49:10|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1635259760000|2021-10-26 14:49:20|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|0
1635259800000|2021-10-26 14:50:00|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1635259810000|2021-10-26 14:50:10|4492.38|4492.38|4492.21|4492.21|4492.38|4492.38|4492.21|4492.21|0
1635259820000|2021-10-26 14:50:20|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1635259920000|2021-10-26 14:52:00|4492.3|4492.3|4491.23|4491.23|4492.3|4492.3|4491.06|4491.06|0
1635259930000|2021-10-26 14:52:10|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|0
1635259970000|2021-10-26 14:52:50|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1635259990000|2021-10-26 14:53:10|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|0
1635260030000|2021-10-26 14:53:50|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|0
1635260080000|2021-10-26 14:54:40|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|0
1635260150000|2021-10-26 14:55:50|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1635260170000|2021-10-26 14:56:10|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|0
1635260200000|2021-10-26 14:56:40|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1635260250000|2021-10-26 14:57:30|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|0
1635260350000|2021-10-26 14:59:10|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|0
1635260360000|2021-10-26 14:59:20|4492.3|4492.3|4492.3|4492.3|4492.3|4492.3|4491.96|4491.96|0
1635260380000|2021-10-26 14:59:40|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1635260420000|2021-10-26 15:00:20|4491.32|4491.32|4491.44|4491.44|4491.44|4491.44|4491.32|4491.32|0
1635260440000|2021-10-26 15:00:40|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|0
1635260450000|2021-10-26 15:00:50|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|0
1635260460000|2021-10-26 15:01:00|4491.82|4491.82|4491.82|4491.82|4491.82|4491.82|4491.82|4491.82|0
1635260470000|2021-10-26 15:01:10|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|0
1635260490000|2021-10-26 15:01:30|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|0
1635260500000|2021-10-26 15:01:40|4494.13|4494.13|4495.37|4495.37|4495.37|4495.37|4494.13|4494.13|0
1635260530000|2021-10-26 15:02:10|4499.09|4499.09|4500.33|4500.33|4500.33|4500.33|4499.09|4499.09|0
1635260580000|2021-10-26 15:03:00|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|0
1635260600000|2021-10-26 15:03:20|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1635260640000|2021-10-26 15:04:00|4504.26|4504.26|4506.74|4506.74|4506.74|4506.74|4504.26|4504.26|0
1635260650000|2021-10-26 15:04:10|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|0
1635260680000|2021-10-26 15:04:40|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1635260730000|2021-10-26 15:05:30|4506.61|4506.61|4506.61|4506.61|4506.61|4506.61|4506.61|4506.61|0
1635260900000|2021-10-26 15:08:20|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|0
1635260920000|2021-10-26 15:08:40|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|0
1635260930000|2021-10-26 15:08:50|4508.92|4508.92|4511.4|4511.4|4511.4|4511.4|4508.92|4508.92|0
1635260940000|2021-10-26 15:09:00|4512.64|4512.64|4510.33|4510.33|4512.64|4512.64|4510.16|4510.16|0
1635260970000|2021-10-26 15:09:30|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|0
1635261010000|2021-10-26 15:10:10|4511.7|4511.7|4511.95|4511.95|4511.95|4511.95|4511.7|4511.7|0
1635261020000|2021-10-26 15:10:20|4512.08|4512.08|4512.21|4512.21|4512.21|4512.21|4512.08|4512.08|0
1635261060000|2021-10-26 15:11:00|4514.68|4514.68|4515.19|4515.19|4515.19|4515.19|4514.68|4514.68|0
1635261070000|2021-10-26 15:11:10|4516.43|4516.43|4516.26|4516.26|4516.43|4516.43|4516.26|4516.26|0
1635261090000|2021-10-26 15:11:30|4516.43|4516.43|4517.67|4517.67|4517.67|4517.67|4516.43|4516.43|0
1635261110000|2021-10-26 15:11:50|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|0
1635261130000|2021-10-26 15:12:10|4516.26|4516.26|4516.26|4516.26|4516.26|4516.26|4516.26|4516.26|0
1635261150000|2021-10-26 15:12:30|4515.02|4515.02|4514.85|4514.85|4515.02|4515.02|4514.85|4514.85|0
1635261160000|2021-10-26 15:12:40|4514.68|4514.68|4513.44|4513.44|4514.68|4514.68|4513.44|4513.44|0
1635261170000|2021-10-26 15:12:50|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|0
1635261180000|2021-10-26 15:13:00|4512.58|4512.58|4512.96|4512.96|4512.96|4512.96|4512.58|4512.58|0
1635261190000|2021-10-26 15:13:10|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|0
1635261230000|2021-10-26 15:13:50|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|0
1635261280000|2021-10-26 15:14:40|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|0
1635261360000|2021-10-26 15:16:00|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|0
1635261380000|2021-10-26 15:16:20|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|0
1635261510000|2021-10-26 15:18:30|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|0
1635261550000|2021-10-26 15:19:10|4511.81|4511.81|4510.74|4510.74|4511.81|4511.81|4510.57|4510.57|0
1635261600000|2021-10-26 15:20:00|4510.61|4510.61|4510.87|4510.87|4510.87|4510.87|4510.36|4510.36|0
1635261610000|2021-10-26 15:20:10|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|0
1635261650000|2021-10-26 15:20:50|4510.78|4510.78|4510.78|4510.78|4510.78|4510.78|4510.78|4510.78|0
1635261660000|2021-10-26 15:21:00|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|0
1635261680000|2021-10-26 15:21:20|4512.15|4512.15|4512.15|4512.15|4512.15|4512.15|4512.15|4512.15|0
1635261690000|2021-10-26 15:21:30|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|0
1635261700000|2021-10-26 15:21:40|4514.63|4514.63|4514.63|4514.63|4514.63|4514.63|4514.63|4514.63|0
1635261720000|2021-10-26 15:22:00|4513.39|4513.39|4513.26|4513.26|4513.39|4513.39|4513.26|4513.26|0
1635261730000|2021-10-26 15:22:10|4513.52|4513.52|4513.64|4513.64|4513.77|4513.77|4513.52|4513.52|0
1635261740000|2021-10-26 15:22:20|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|0
1635261760000|2021-10-26 15:22:40|4513.26|4513.26|4513.14|4513.14|4513.26|4513.26|4513.14|4513.14|0
1635261780000|2021-10-26 15:23:00|4513.01|4513.01|4513.01|4513.01|4513.01|4513.01|4513.01|4513.01|0
1635261790000|2021-10-26 15:23:10|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|0
1635261810000|2021-10-26 15:23:30|4512.63|4512.63|4512.8|4512.8|4512.8|4512.8|4512.63|4512.63|0
1635261830000|2021-10-26 15:23:50|4512.93|4512.93|4514.17|4514.17|4514.17|4514.17|4512.93|4512.93|0
1635261840000|2021-10-26 15:24:00|4514.04|4514.04|4512.8|4512.8|4514.04|4514.04|4512.8|4512.8|0
1635261850000|2021-10-26 15:24:10|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|0
1635261890000|2021-10-26 15:24:50|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|0
1635261910000|2021-10-26 15:25:10|4511.86|4511.86|4511.86|4511.86|4511.86|4511.86|4511.86|4511.86|0
1635261920000|2021-10-26 15:25:20|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|0
1635261940000|2021-10-26 15:25:40|4512.92|4512.92|4512.75|4512.75|4512.92|4512.92|4512.75|4512.75|0
1635261950000|2021-10-26 15:25:50|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1635261990000|2021-10-26 15:26:30|4512.71|4512.71|4512.84|4512.84|4512.84|4512.84|4512.71|4512.71|0
1635262030000|2021-10-26 15:27:10|4513.47|4513.47|4513.47|4513.47|4513.47|4513.47|4513.47|4513.47|0
1635262040000|2021-10-26 15:27:20|4514.71|4514.71|4512.1|4512.1|4514.71|4514.71|4512.1|4512.1|0
1635262100000|2021-10-26 15:28:20|4511.76|4511.76|4511.59|4511.59|4511.76|4511.76|4511.59|4511.59|0
1635262120000|2021-10-26 15:28:40|4512.83|4512.83|4514.07|4514.07|4514.07|4514.07|4512.83|4512.83|0
1635262130000|2021-10-26 15:28:50|4514.33|4514.33|4514.2|4514.2|4514.33|4514.33|4514.2|4514.2|0
1635262140000|2021-10-26 15:29:00|4514.07|4514.07|4512.83|4512.83|4514.07|4514.07|4512.83|4512.83|0
1635262150000|2021-10-26 15:29:10|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|0
1635262160000|2021-10-26 15:29:20|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1635262170000|2021-10-26 15:29:30|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|0
1635262180000|2021-10-26 15:29:40|4514.2|4514.2|4514.45|4514.45|4514.45|4514.45|4513.21|4513.21|0
1635262190000|2021-10-26 15:29:50|4514.28|4514.28|4514.24|4514.24|4514.28|4514.28|4514.07|4514.07|0
1635318900000|2021-10-27 07:15:00|4519.88|4519.88|4521.12|4521.12|4521.12|4521.12|4518.64|4518.64|0
1635318910000|2021-10-27 07:15:10|4520.48|4520.48|4520.36|4520.36|4520.48|4520.48|4520.36|4520.36|0
1635318940000|2021-10-27 07:15:40|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|0
1635318990000|2021-10-27 07:16:30|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1635319030000|2021-10-27 07:17:10|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1635319040000|2021-10-27 07:17:20|4522.61|4522.61|4523.72|4523.72|4524.1|4524.1|4522.61|4522.61|0
1635319070000|2021-10-27 07:17:50|4523.47|4523.47|4523.6|4523.6|4523.72|4523.72|4523.47|4523.47|0
1635319140000|2021-10-27 07:19:00|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|0
1635319170000|2021-10-27 07:19:30|4527.95|4527.95|4527.69|4527.69|4527.95|4527.95|4527.69|4527.69|0
1635319260000|2021-10-27 07:21:00|4527.57|4527.57|4527.57|4527.57|4527.57|4527.57|4527.57|4527.57|0
1635319280000|2021-10-27 07:21:20|4527.31|4527.31|4527.82|4527.82|4527.82|4527.82|4527.31|4527.31|0
1635319310000|2021-10-27 07:21:50|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|0
1635319350000|2021-10-27 07:22:30|4524.1|4524.1|4522.86|4522.86|4524.1|4524.1|4522.86|4522.86|0
1635319360000|2021-10-27 07:22:40|4525.34|4525.34|4524.83|4524.83|4525.34|4525.34|4524.83|4524.83|0
1635319380000|2021-10-27 07:23:00|4525.22|4525.22|4525.09|4525.09|4525.22|4525.22|4525.09|4525.09|0
1635319410000|2021-10-27 07:23:30|4524.83|4524.83|4524.71|4524.71|4524.83|4524.83|4524.58|4524.58|0
1635319480000|2021-10-27 07:24:40|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|0
1635319490000|2021-10-27 07:24:50|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1635319510000|2021-10-27 07:25:10|4524.96|4524.96|4526.2|4526.2|4526.2|4526.2|4524.96|4524.96|0
1635319540000|2021-10-27 07:25:40|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|0
1635319610000|2021-10-27 07:26:50|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1635319640000|2021-10-27 07:27:20|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|0
1635319680000|2021-10-27 07:28:00|4526.45|4526.45|4527.69|4527.69|4527.69|4527.69|4526.45|4526.45|0
1635319690000|2021-10-27 07:28:10|4527.44|4527.44|4526.93|4526.93|4527.44|4527.44|4526.93|4526.93|0
1635319700000|2021-10-27 07:28:20|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1635319730000|2021-10-27 07:28:50|4526.42|4526.42|4526.8|4526.8|4526.8|4526.8|4526.42|4526.42|0
1635319790000|2021-10-27 07:29:50|4525.57|4525.57|4524.93|4524.93|4525.57|4525.57|4524.93|4524.93|0
1635319820000|2021-10-27 07:30:20|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|0
1635319840000|2021-10-27 07:30:40|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|0
1635319880000|2021-10-27 07:31:20|4523.09|4523.09|4523.47|4523.47|4523.47|4523.47|4523.09|4523.09|0
1635319890000|2021-10-27 07:31:30|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1635319900000|2021-10-27 07:31:40|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|0
1635319910000|2021-10-27 07:31:50|4524.61|4524.61|4525.88|4525.88|4525.88|4525.88|4524.61|4524.61|0
1635319920000|2021-10-27 07:32:00|4525.63|4525.63|4526.1|4526.1|4526.49|4526.49|4525.25|4525.25|0
1635319930000|2021-10-27 07:32:10|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|0
1635319940000|2021-10-27 07:32:20|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1635319980000|2021-10-27 07:33:00|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|0
1635320010000|2021-10-27 07:33:30|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|0
1635320030000|2021-10-27 07:33:50|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|0
1635320040000|2021-10-27 07:34:00|4527.05|4527.05|4527.05|4527.05|4527.05|4527.05|4527.05|4527.05|0
1635320090000|2021-10-27 07:34:50|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|0
1635320140000|2021-10-27 07:35:40|4527.9|4527.9|4529.14|4529.14|4529.14|4529.14|4527.9|4527.9|0
1635320150000|2021-10-27 07:35:50|4527.9|4527.9|4526.92|4526.92|4528.16|4528.16|4526.92|4526.92|0
1635320200000|2021-10-27 07:36:40|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|0
1635320280000|2021-10-27 07:38:00|4525.17|4525.17|4525.05|4525.05|4525.17|4525.17|4525.05|4525.05|0
1635320300000|2021-10-27 07:38:20|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1635320350000|2021-10-27 07:39:10|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|0
1635320380000|2021-10-27 07:39:40|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|0
1635320470000|2021-10-27 07:41:10|4521.16|4521.16|4521.79|4521.79|4521.79|4521.79|4521.16|4521.16|0
1635320500000|2021-10-27 07:41:40|4521.67|4521.67|4521.54|4521.54|4521.67|4521.67|4521.54|4521.54|0
1635320550000|2021-10-27 07:42:30|4522.78|4522.78|4522.65|4522.65|4522.78|4522.78|4522.65|4522.65|0
1635320560000|2021-10-27 07:42:40|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1635320580000|2021-10-27 07:43:00|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|0
1635320590000|2021-10-27 07:43:10|4522.13|4522.13|4522.13|4522.13|4522.13|4522.13|4522.13|4522.13|0
1635320610000|2021-10-27 07:43:30|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|0
1635320640000|2021-10-27 07:44:00|4521.07|4521.07|4520.18|4520.18|4521.07|4521.07|4520.18|4520.18|0
1635320720000|2021-10-27 07:45:20|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1635320820000|2021-10-27 07:47:00|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|0
1635320880000|2021-10-27 07:48:00|4513.12|4513.12|4512.49|4512.49|4513.12|4513.12|4512.49|4512.49|0
1635320890000|2021-10-27 07:48:10|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1635320930000|2021-10-27 07:48:50|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1635320940000|2021-10-27 07:49:00|4517.45|4517.45|4516.21|4516.21|4517.45|4517.45|4516.21|4516.21|0
1635320950000|2021-10-27 07:49:10|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1635321020000|2021-10-27 07:50:20|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|0
1635321030000|2021-10-27 07:50:30|4515.18|4515.18|4515.31|4515.31|4515.31|4515.31|4515.18|4515.18|0
1635321040000|2021-10-27 07:50:40|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1635321060000|2021-10-27 07:51:00|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|0
1635321120000|2021-10-27 07:52:00|4516.55|4516.55|4516.55|4516.55|4516.55|4516.55|4516.55|4516.55|0
1635321150000|2021-10-27 07:52:30|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1635321200000|2021-10-27 07:53:20|4515.31|4515.31|4515.82|4515.82|4515.82|4515.82|4515.31|4515.31|0
1635321240000|2021-10-27 07:54:00|4515.94|4515.94|4518.42|4518.42|4518.42|4518.42|4515.94|4515.94|0
1635321260000|2021-10-27 07:54:20|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|0
1635321360000|2021-10-27 07:56:00|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1635321410000|2021-10-27 07:56:50|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|0
1635321450000|2021-10-27 07:57:30|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1635321500000|2021-10-27 07:58:20|4518.72|4518.72|4518.55|4518.55|4518.72|4518.72|4518.55|4518.55|0
1635321510000|2021-10-27 07:58:30|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|0
1635321550000|2021-10-27 07:59:10|4518.97|4518.97|4516.11|4516.11|4518.97|4518.97|4516.11|4516.11|0
1635321560000|2021-10-27 07:59:20|4515.86|4515.86|4516.33|4516.33|4516.33|4516.33|4515.86|4515.86|0
1635321600000|2021-10-27 08:00:00|4516.2|4516.2|4517.44|4517.44|4517.44|4517.44|4516.2|4516.2|0
1635321620000|2021-10-27 08:00:20|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|0
1635321630000|2021-10-27 08:00:30|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|0
1635321720000|2021-10-27 08:02:00|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|0
1635321770000|2021-10-27 08:02:50|4514.55|4514.55|4514.55|4514.55|4514.55|4514.55|4514.55|4514.55|0
1635321890000|2021-10-27 08:04:50|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1635321900000|2021-10-27 08:05:00|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|0
1635321910000|2021-10-27 08:05:10|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1635321920000|2021-10-27 08:05:20|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|0
1635321930000|2021-10-27 08:05:30|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|0
1635321940000|2021-10-27 08:05:40|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|0
1635321950000|2021-10-27 08:05:50|4515.91|4515.91|4515.53|4515.53|4516.04|4516.04|4515.53|4515.53|0
1635321990000|2021-10-27 08:06:30|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|0
1635322000000|2021-10-27 08:06:40|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|0
1635322010000|2021-10-27 08:06:50|4516.9|4516.9|4516.9|4516.9|4516.9|4516.9|4516.9|4516.9|0
1635322070000|2021-10-27 08:07:50|4517.07|4517.07|4517.07|4517.07|4517.07|4517.07|4517.07|4517.07|0
1635322140000|2021-10-27 08:09:00|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|0
1635322150000|2021-10-27 08:09:10|4517.07|4517.07|4515.83|4515.83|4517.07|4517.07|4515.83|4515.83|0
1635322160000|2021-10-27 08:09:20|4515.07|4515.07|4514.81|4514.81|4515.07|4515.07|4514.81|4514.81|0
1635322260000|2021-10-27 08:11:00|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|0
1635322290000|2021-10-27 08:11:30|4514.22|4514.22|4514.05|4514.05|4514.22|4514.22|4514.05|4514.05|0
1635322360000|2021-10-27 08:12:40|4513.67|4513.67|4513.67|4513.67|4513.67|4513.67|4513.67|4513.67|0
1635322380000|2021-10-27 08:13:00|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|0
1635322400000|2021-10-27 08:13:20|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1635322430000|2021-10-27 08:13:50|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|0
1635322460000|2021-10-27 08:14:20|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|0
1635322500000|2021-10-27 08:15:00|4515.33|4515.33|4515.59|4515.59|4515.59|4515.59|4515.33|4515.33|0
1635322540000|2021-10-27 08:15:40|4513.11|4513.11|4512.98|4512.98|4513.11|4513.11|4512.98|4512.98|0
1635322550000|2021-10-27 08:15:50|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|0
1635322600000|2021-10-27 08:16:40|4510.5|4510.5|4510.5|4510.5|4510.5|4510.5|4510.5|4510.5|0
1635322620000|2021-10-27 08:17:00|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|0
1635322650000|2021-10-27 08:17:30|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|0
1635322660000|2021-10-27 08:17:40|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|0
1635322690000|2021-10-27 08:18:10|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|0
1635322700000|2021-10-27 08:18:20|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|0
1635322710000|2021-10-27 08:18:30|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|0
1635322730000|2021-10-27 08:18:50|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|0
1635322810000|2021-10-27 08:20:10|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1635322960000|2021-10-27 08:22:40|4507.81|4507.81|4506.57|4506.57|4507.81|4507.81|4506.57|4506.57|0
1635323060000|2021-10-27 08:24:20|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|0
1635323090000|2021-10-27 08:24:50|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|0
1635323100000|2021-10-27 08:25:00|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|0
1635323120000|2021-10-27 08:25:20|4506.06|4506.06|4508.54|4508.54|4508.54|4508.54|4506.06|4506.06|0
1635323130000|2021-10-27 08:25:30|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|0
1635323200000|2021-10-27 08:26:40|4507.55|4507.55|4507.55|4507.55|4507.55|4507.55|4507.55|4507.55|0
1635323220000|2021-10-27 08:27:00|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|0
1635323230000|2021-10-27 08:27:10|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1635323240000|2021-10-27 08:27:20|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|0
1635323250000|2021-10-27 08:27:30|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1635323290000|2021-10-27 08:28:10|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1635323300000|2021-10-27 08:28:20|4508.06|4508.06|4507.93|4507.93|4508.06|4508.06|4507.81|4507.81|0
1635323310000|2021-10-27 08:28:30|4507.68|4507.68|4507.3|4507.3|4507.68|4507.68|4507.3|4507.3|0
1635323360000|2021-10-27 08:29:20|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|0
1635323370000|2021-10-27 08:29:30|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|0
1635323380000|2021-10-27 08:29:40|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1635323410000|2021-10-27 08:30:10|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|0
1635323420000|2021-10-27 08:30:20|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|0
1635323510000|2021-10-27 08:31:50|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|0
1635323540000|2021-10-27 08:32:20|4507.81|4507.81|4507.81|4507.81|4507.93|4507.93|4507.81|4507.81|0
1635323550000|2021-10-27 08:32:30|4506.57|4506.57|4505.33|4505.33|4506.57|4506.57|4505.33|4505.33|0
1635323690000|2021-10-27 08:34:50|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1635323820000|2021-10-27 08:37:00|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|0
1635323840000|2021-10-27 08:37:20|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1635323880000|2021-10-27 08:38:00|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|0
1635323890000|2021-10-27 08:38:10|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|0
1635323980000|2021-10-27 08:39:40|4502.98|4502.98|4502.72|4502.72|4503.23|4503.23|4502.72|4502.72|0
1635324020000|2021-10-27 08:40:20|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|0
1635324030000|2021-10-27 08:40:30|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|0
1635324050000|2021-10-27 08:40:50|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1635324080000|2021-10-27 08:41:20|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|0
1635324150000|2021-10-27 08:42:30|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1635324230000|2021-10-27 08:43:50|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1635324300000|2021-10-27 08:45:00|4501.61|4501.61|4502.6|4502.6|4502.85|4502.85|4501.61|4501.61|0
1635324340000|2021-10-27 08:45:40|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1635324380000|2021-10-27 08:46:20|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1635324400000|2021-10-27 08:46:40|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1635324420000|2021-10-27 08:47:00|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1635324430000|2021-10-27 08:47:10|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|0
1635324460000|2021-10-27 08:47:40|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1635324530000|2021-10-27 08:48:50|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1635324590000|2021-10-27 08:49:50|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|0
1635324690000|2021-10-27 08:51:30|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|0
1635324710000|2021-10-27 08:51:50|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|0
1635324720000|2021-10-27 08:52:00|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1635324810000|2021-10-27 08:53:30|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1635324890000|2021-10-27 08:54:50|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|0
1635324930000|2021-10-27 08:55:30|4504.56|4504.56|4504.69|4504.69|4504.69|4504.69|4504.56|4504.56|0
1635325000000|2021-10-27 08:56:40|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1635325020000|2021-10-27 08:57:00|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|0
1635325080000|2021-10-27 08:58:00|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|0
1635325090000|2021-10-27 08:58:10|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|0
1635325100000|2021-10-27 08:58:20|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|0
1635325110000|2021-10-27 08:58:30|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|0
1635325160000|2021-10-27 08:59:20|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|0
1635325210000|2021-10-27 09:00:10|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|0
1635325220000|2021-10-27 09:00:20|4509.56|4509.56|4509.56|4509.56|4509.56|4509.56|4509.56|4509.56|0
1635325260000|2021-10-27 09:01:00|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|0
1635325280000|2021-10-27 09:01:20|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|0
1635325310000|2021-10-27 09:01:50|4507.94|4507.94|4507.94|4507.94|4507.94|4507.94|4507.94|4507.94|0
1635325320000|2021-10-27 09:02:00|4509.18|4509.18|4506.7|4506.7|4509.18|4509.18|4506.7|4506.7|0
1635325340000|2021-10-27 09:02:20|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|0
1635325370000|2021-10-27 09:02:50|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|0
1635325440000|2021-10-27 09:04:00|4508.8|4508.8|4511.28|4511.28|4511.28|4511.28|4508.8|4508.8|0
1635325450000|2021-10-27 09:04:10|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1635325480000|2021-10-27 09:04:40|4510.17|4510.17|4510.29|4510.29|4510.29|4510.29|4510.17|4510.17|0
1635325490000|2021-10-27 09:04:50|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|0
1635325500000|2021-10-27 09:05:00|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1635325540000|2021-10-27 09:05:40|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|0
1635325560000|2021-10-27 09:06:00|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|0
1635325580000|2021-10-27 09:06:20|4515.93|4515.93|4518.41|4518.41|4518.41|4518.41|4515.93|4515.93|0
1635325610000|2021-10-27 09:06:50|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|0
1635325620000|2021-10-27 09:07:00|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1635325670000|2021-10-27 09:07:50|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|0
1635325730000|2021-10-27 09:08:50|4514.95|4514.95|4518.79|4518.79|4518.79|4518.79|4514.95|4514.95|0
1635325780000|2021-10-27 09:09:40|4518.54|4518.54|4518.28|4518.28|4518.54|4518.54|4518.28|4518.28|0
1635325860000|2021-10-27 09:11:00|4519.52|4519.52|4525.72|4525.72|4525.72|4525.72|4519.52|4519.52|0
1635326100000|2021-10-27 09:15:00|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|0
1635326120000|2021-10-27 09:15:20|4526.35|4526.35|4527.59|4527.59|4527.59|4527.59|4526.35|4526.35|0
1635326140000|2021-10-27 09:15:40|4527.34|4527.34|4528.7|4528.7|4528.7|4528.7|4527.34|4527.34|0
1635326170000|2021-10-27 09:16:10|4528.88|4528.88|4529.05|4529.05|4529.05|4529.05|4528.88|4528.88|0
1635326190000|2021-10-27 09:16:30|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|0
1635326280000|2021-10-27 09:18:00|4529.3|4529.3|4529.56|4529.56|4529.56|4529.56|4529.3|4529.3|0
1635326290000|2021-10-27 09:18:10|4529.68|4529.68|4528.44|4528.44|4529.68|4529.68|4528.44|4528.44|0
1635326300000|2021-10-27 09:18:20|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|0
1635326330000|2021-10-27 09:18:50|4529.3|4529.3|4529.3|4529.3|4529.3|4529.3|4529.3|4529.3|0
1635326380000|2021-10-27 09:19:40|4530.54|4530.54|4533.02|4533.02|4533.02|4533.02|4530.54|4530.54|0
1635326420000|2021-10-27 09:20:20|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1635326430000|2021-10-27 09:20:30|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1635326440000|2021-10-27 09:20:40|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|0
1635326550000|2021-10-27 09:22:30|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|0
1635326560000|2021-10-27 09:22:40|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|0
1635326570000|2021-10-27 09:22:50|4530.54|4530.54|4530.16|4530.16|4530.54|4530.54|4530.16|4530.16|0
1635326590000|2021-10-27 09:23:10|4529.78|4529.78|4530.03|4530.03|4530.03|4530.03|4529.78|4529.78|0
1635326600000|2021-10-27 09:23:20|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1635326620000|2021-10-27 09:23:40|4531.65|4531.65|4531.53|4531.53|4531.65|4531.65|4531.53|4531.53|0
1635326640000|2021-10-27 09:24:00|4531.7|4531.7|4532.04|4532.04|4532.04|4532.04|4531.7|4531.7|0
1635326720000|2021-10-27 09:25:20|4534.52|4534.52|4534.77|4534.77|4534.77|4534.77|4534.52|4534.52|0
1635326770000|2021-10-27 09:26:10|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|0
1635326790000|2021-10-27 09:26:30|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|0
1635326800000|2021-10-27 09:26:40|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|0
1635326840000|2021-10-27 09:27:20|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|0
1635326880000|2021-10-27 09:28:00|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|0
1635326920000|2021-10-27 09:28:40|4533.15|4533.15|4531.91|4531.91|4533.15|4533.15|4531.91|4531.91|0
1635326940000|2021-10-27 09:29:00|4531.66|4531.66|4531.66|4531.66|4531.66|4531.66|4531.66|4531.66|0
1635326990000|2021-10-27 09:29:50|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1635327000000|2021-10-27 09:30:00|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|0
1635327020000|2021-10-27 09:30:20|4536.62|4536.62|4536.87|4536.87|4536.87|4536.87|4536.62|4536.62|0
1635327030000|2021-10-27 09:30:30|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|0
1635327040000|2021-10-27 09:30:40|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|0
1635327050000|2021-10-27 09:30:50|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|0
1635327060000|2021-10-27 09:31:00|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|0
1635327110000|2021-10-27 09:31:50|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1635327120000|2021-10-27 09:32:00|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|0
1635327170000|2021-10-27 09:32:50|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1635327210000|2021-10-27 09:33:30|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|0
1635327270000|2021-10-27 09:34:30|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|0
1635327290000|2021-10-27 09:34:50|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|0
1635327310000|2021-10-27 09:35:10|4534.43|4534.43|4534.18|4534.18|4534.43|4534.43|4534.05|4534.05|0
1635327320000|2021-10-27 09:35:20|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|0
1635327330000|2021-10-27 09:35:30|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|0
1635327360000|2021-10-27 09:36:00|4532.94|4532.94|4532.81|4532.81|4532.94|4532.94|4532.81|4532.81|0
1635327460000|2021-10-27 09:37:40|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|0
1635327500000|2021-10-27 09:38:20|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|0
1635327560000|2021-10-27 09:39:20|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1635327620000|2021-10-27 09:40:20|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|0
1635327640000|2021-10-27 09:40:40|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|0
1635327650000|2021-10-27 09:40:50|4531.45|4531.45|4530.21|4530.21|4531.45|4531.45|4530.21|4530.21|0
1635327680000|2021-10-27 09:41:20|4530.34|4530.34|4530.34|4530.34|4530.34|4530.34|4530.34|4530.34|0
1635327720000|2021-10-27 09:42:00|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1635327760000|2021-10-27 09:42:40|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|0
1635327780000|2021-10-27 09:43:00|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1635327800000|2021-10-27 09:43:20|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|0
1635327820000|2021-10-27 09:43:40|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1635327860000|2021-10-27 09:44:20|4528.75|4528.75|4527.51|4527.51|4528.75|4528.75|4527.51|4527.51|0
1635327900000|2021-10-27 09:45:00|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1635327930000|2021-10-27 09:45:30|4526.15|4526.15|4526.02|4526.02|4526.15|4526.15|4526.02|4526.02|0
1635327990000|2021-10-27 09:46:30|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|0
1635328020000|2021-10-27 09:47:00|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|0
1635328030000|2021-10-27 09:47:10|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|0
1635328090000|2021-10-27 09:48:10|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|0
1635328100000|2021-10-27 09:48:20|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1635328160000|2021-10-27 09:49:20|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|0
1635328170000|2021-10-27 09:49:30|4528.03|4528.03|4526.79|4526.79|4528.03|4528.03|4526.79|4526.79|0
1635328190000|2021-10-27 09:49:50|4525.55|4525.55|4528.03|4528.03|4528.03|4528.03|4525.55|4525.55|0
1635328200000|2021-10-27 09:50:00|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|0
1635328230000|2021-10-27 09:50:30|4529.4|4529.4|4530.64|4530.64|4530.64|4530.64|4529.4|4529.4|0
1635328330000|2021-10-27 09:52:10|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|0
1635328340000|2021-10-27 09:52:20|4529.02|4529.02|4527.78|4527.78|4529.02|4529.02|4527.78|4527.78|0
1635328380000|2021-10-27 09:53:00|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|0
1635328430000|2021-10-27 09:53:50|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|0
1635328440000|2021-10-27 09:54:00|4528.89|4528.89|4528.89|4528.89|4528.89|4528.89|4528.89|4528.89|0
1635328490000|2021-10-27 09:54:50|4529.27|4529.27|4529.14|4529.14|4529.52|4529.52|4529.14|4529.14|0
1635328500000|2021-10-27 09:55:00|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|0
1635328550000|2021-10-27 09:55:50|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|0
1635328570000|2021-10-27 09:56:10|4524.06|4524.06|4522.95|4522.95|4524.06|4524.06|4522.82|4522.82|0
1635328580000|2021-10-27 09:56:20|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1635328620000|2021-10-27 09:57:00|4522.99|4522.99|4522.48|4522.48|4522.99|4522.99|4522.48|4522.48|0
1635328680000|2021-10-27 09:58:00|4521.24|4521.24|4521.5|4521.5|4521.5|4521.5|4521.24|4521.24|0
1635328790000|2021-10-27 09:59:50|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|0
1635328800000|2021-10-27 10:00:00|4521.75|4521.75|4521.88|4521.88|4521.88|4521.88|4521.75|4521.75|0
1635328810000|2021-10-27 10:00:10|4521.75|4521.75|4521.24|4521.24|4521.75|4521.75|4521.24|4521.24|0
1635328830000|2021-10-27 10:00:30|4520|4520|4520|4520|4520|4520|4520|4520|0
1635328870000|2021-10-27 10:01:10|4520.26|4520.26|4520.26|4520.26|4520.26|4520.26|4520.26|4520.26|0
1635328940000|2021-10-27 10:02:20|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|0
1635329040000|2021-10-27 10:04:00|4520.39|4520.39|4520.64|4520.64|4520.64|4520.64|4520.39|4520.39|0
1635329100000|2021-10-27 10:05:00|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1635329110000|2021-10-27 10:05:10|4520.89|4520.89|4520.64|4520.64|4520.89|4520.89|4520.64|4520.64|0
1635329170000|2021-10-27 10:06:10|4521.02|4521.02|4521.15|4521.15|4521.15|4521.15|4521.02|4521.02|0
1635329240000|2021-10-27 10:07:20|4519.91|4519.91|4518.67|4518.67|4519.91|4519.91|4518.67|4518.67|0
1635329250000|2021-10-27 10:07:30|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|0
1635329260000|2021-10-27 10:07:40|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|0
1635329290000|2021-10-27 10:08:10|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|0
1635329300000|2021-10-27 10:08:20|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|0
1635329320000|2021-10-27 10:08:40|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1635329370000|2021-10-27 10:09:30|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1635329400000|2021-10-27 10:10:00|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|0
1635329510000|2021-10-27 10:11:50|4523.8|4523.8|4523.63|4523.63|4523.8|4523.8|4523.63|4523.63|0
1635329630000|2021-10-27 10:13:50|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1635329740000|2021-10-27 10:15:40|4520.89|4520.89|4519.65|4519.65|4520.89|4520.89|4519.65|4519.65|0
1635329880000|2021-10-27 10:18:00|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|0
1635329900000|2021-10-27 10:18:20|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1635330000000|2021-10-27 10:20:00|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|0
1635330060000|2021-10-27 10:21:00|4519.53|4519.53|4519.27|4519.27|4519.53|4519.53|4519.27|4519.27|0
1635330150000|2021-10-27 10:22:30|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|0
1635330180000|2021-10-27 10:23:00|4519.7|4519.7|4519.57|4519.57|4519.7|4519.7|4519.57|4519.57|0
1635330240000|2021-10-27 10:24:00|4522.05|4522.05|4520.81|4520.81|4522.05|4522.05|4520.81|4520.81|0
1635330290000|2021-10-27 10:24:50|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|0
1635330300000|2021-10-27 10:25:00|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|0
1635330340000|2021-10-27 10:25:40|4519.82|4519.82|4519.82|4519.82|4519.82|4519.82|4519.82|4519.82|0
1635330360000|2021-10-27 10:26:00|4519.95|4519.95|4519.95|4519.95|4520.08|4520.08|4519.95|4519.95|0
1635330370000|2021-10-27 10:26:10|4521.19|4521.19|4522.43|4522.43|4522.43|4522.43|4521.19|4521.19|0
1635330430000|2021-10-27 10:27:10|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|0
1635330480000|2021-10-27 10:28:00|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|0
1635330560000|2021-10-27 10:29:20|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1635330580000|2021-10-27 10:29:40|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|0
1635330590000|2021-10-27 10:29:50|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|0
1635330630000|2021-10-27 10:30:30|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|0
1635330690000|2021-10-27 10:31:30|4524.35|4524.35|4524.35|4524.35|4524.35|4524.35|4524.35|4524.35|0
1635330780000|2021-10-27 10:33:00|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|0
1635330790000|2021-10-27 10:33:10|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|0
1635331200000|2021-10-27 10:40:00|4521.61|4521.61|4520.38|4520.38|4521.61|4521.61|4520.38|4520.38|0
1635331230000|2021-10-27 10:40:30|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1635331250000|2021-10-27 10:40:50|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1635331260000|2021-10-27 10:41:00|4519.09|4519.09|4519.22|4519.22|4519.22|4519.22|4519.09|4519.09|0
1635331370000|2021-10-27 10:42:50|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1635331380000|2021-10-27 10:43:00|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|0
1635331400000|2021-10-27 10:43:20|4518.87|4518.87|4518.74|4518.74|4518.87|4518.87|4518.74|4518.74|0
1635331410000|2021-10-27 10:43:30|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|4518.4|0
1635331420000|2021-10-27 10:43:40|4518.74|4518.74|4519.6|4519.6|4519.6|4519.6|4518.74|4518.74|0
1635331470000|2021-10-27 10:44:30|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1635331510000|2021-10-27 10:45:10|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|0
1635331540000|2021-10-27 10:45:40|4518.49|4518.49|4518.36|4518.36|4518.49|4518.49|4518.36|4518.36|0
1635331560000|2021-10-27 10:46:00|4520.84|4520.84|4522.08|4522.08|4522.08|4522.08|4520.84|4520.84|0
1635331620000|2021-10-27 10:47:00|4521.95|4521.95|4522.08|4522.08|4522.08|4522.08|4521.95|4521.95|0
1635331640000|2021-10-27 10:47:20|4524.56|4524.56|4524.56|4524.56|4524.56|4524.56|4524.56|4524.56|0
1635331670000|2021-10-27 10:47:50|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|0
1635331680000|2021-10-27 10:48:00|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|0
1635331700000|2021-10-27 10:48:20|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|0
1635331710000|2021-10-27 10:48:30|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|0
1635331740000|2021-10-27 10:49:00|4525.67|4525.67|4524.43|4524.43|4525.67|4525.67|4524.43|4524.43|0
1635331760000|2021-10-27 10:49:20|4523.19|4523.19|4521.95|4521.95|4523.19|4523.19|4521.95|4521.95|0
1635331770000|2021-10-27 10:49:30|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1635331790000|2021-10-27 10:49:50|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1635331900000|2021-10-27 10:51:40|4520.12|4520.12|4519.26|4519.26|4520.12|4520.12|4518.88|4518.88|0
1635331920000|2021-10-27 10:52:00|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|0
1635331930000|2021-10-27 10:52:10|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1635331950000|2021-10-27 10:52:30|4519.77|4519.77|4519.9|4519.9|4519.9|4519.9|4519.77|4519.77|0
1635331990000|2021-10-27 10:53:10|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1635332000000|2021-10-27 10:53:20|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1635332020000|2021-10-27 10:53:40|4521.52|4521.52|4523.99|4523.99|4523.99|4523.99|4521.52|4521.52|0
1635332080000|2021-10-27 10:54:40|4523.87|4523.87|4523.49|4523.49|4523.87|4523.87|4523.49|4523.49|0
1635332090000|2021-10-27 10:54:50|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|0
1635332130000|2021-10-27 10:55:30|4526.6|4526.6|4527.59|4527.59|4527.84|4527.84|4526.6|4526.6|0
1635332160000|2021-10-27 10:56:00|4526.35|4526.35|4526.22|4526.22|4526.35|4526.35|4526.22|4526.22|0
1635332180000|2021-10-27 10:56:20|4524.98|4524.98|4524.85|4524.85|4524.98|4524.98|4524.85|4524.85|0
1635332250000|2021-10-27 10:57:30|4527.33|4527.33|4527.33|4527.33|4527.33|4527.33|4527.33|4527.33|0
1635332300000|2021-10-27 10:58:20|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1635332330000|2021-10-27 10:58:50|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|0
1635332360000|2021-10-27 10:59:20|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|0
1635332370000|2021-10-27 10:59:30|4528.7|4528.7|4528.82|4528.82|4528.82|4528.82|4528.7|4528.7|0
1635332380000|2021-10-27 10:59:40|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|0
1635332390000|2021-10-27 10:59:50|4528.48|4528.48|4529.72|4529.72|4529.72|4529.72|4528.48|4528.48|0
1635332400000|2021-10-27 11:00:00|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|0
1635332410000|2021-10-27 11:00:10|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1635332470000|2021-10-27 11:01:10|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|0
1635332520000|2021-10-27 11:02:00|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1635332570000|2021-10-27 11:02:50|4525.62|4525.62|4525.37|4525.37|4525.62|4525.62|4525.37|4525.37|0
1635332590000|2021-10-27 11:03:10|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|0
1635332640000|2021-10-27 11:04:00|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1635332760000|2021-10-27 11:06:00|4523.49|4523.49|4523.49|4523.49|4523.49|4523.49|4523.49|4523.49|0
1635332810000|2021-10-27 11:06:50|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|0
1635332820000|2021-10-27 11:07:00|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1635332910000|2021-10-27 11:08:30|4523.24|4523.24|4523.49|4523.49|4523.49|4523.49|4523.24|4523.24|0
1635332940000|2021-10-27 11:09:00|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1635333050000|2021-10-27 11:10:50|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|0
1635333060000|2021-10-27 11:11:00|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|0
1635333120000|2021-10-27 11:12:00|4525.68|4525.68|4525.51|4525.51|4525.68|4525.68|4525.51|4525.51|0
1635333170000|2021-10-27 11:12:50|4525.89|4525.89|4527.13|4527.13|4527.13|4527.13|4525.89|4525.89|0
1635333200000|2021-10-27 11:13:20|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.13|4527.13|0
1635333230000|2021-10-27 11:13:50|4526.01|4526.01|4528.49|4528.49|4529.73|4529.73|4526.01|4526.01|0
1635333240000|2021-10-27 11:14:00|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|0
1635333270000|2021-10-27 11:14:30|4526.01|4526.01|4526.01|4526.01|4526.01|4526.01|4526.01|4526.01|0
1635333300000|2021-10-27 11:15:00|4526.35|4526.35|4526.01|4526.01|4526.35|4526.35|4526.01|4526.01|0
1635333350000|2021-10-27 11:15:50|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|0
1635333470000|2021-10-27 11:17:50|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1635333680000|2021-10-27 11:21:20|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1635333690000|2021-10-27 11:21:30|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1635333730000|2021-10-27 11:22:10|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|0
1635333820000|2021-10-27 11:23:40|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1635333900000|2021-10-27 11:25:00|4524.22|4524.22|4521.74|4521.74|4524.22|4524.22|4521.74|4521.74|0
1635333940000|2021-10-27 11:25:40|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|0
1635333960000|2021-10-27 11:26:00|4522.73|4522.73|4522.73|4522.73|4522.73|4522.73|4522.73|4522.73|0
1635333990000|2021-10-27 11:26:30|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1635334000000|2021-10-27 11:26:40|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|0
1635334010000|2021-10-27 11:26:50|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|0
1635334070000|2021-10-27 11:27:50|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|0
1635334110000|2021-10-27 11:28:30|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|0
1635334210000|2021-10-27 11:30:10|4521.53|4521.53|4521.79|4521.79|4521.79|4521.79|4521.53|4521.53|0
1635334240000|2021-10-27 11:30:40|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|0
1635334250000|2021-10-27 11:30:50|4521.91|4521.91|4522.04|4522.04|4522.04|4522.04|4521.91|4521.91|0
1635334260000|2021-10-27 11:31:00|4521.79|4521.79|4521.79|4521.79|4521.79|4521.79|4521.79|4521.79|0
1635334380000|2021-10-27 11:33:00|4521.53|4521.53|4521.28|4521.28|4521.53|4521.53|4521.28|4521.28|0
1635334440000|2021-10-27 11:34:00|4521.15|4521.15|4520.81|4520.81|4521.15|4521.15|4520.81|4520.81|0
1635334460000|2021-10-27 11:34:20|4519.57|4519.57|4518.33|4518.33|4519.57|4519.57|4518.33|4518.33|0
1635334520000|2021-10-27 11:35:20|4519.57|4519.57|4520.81|4520.81|4520.81|4520.81|4519.57|4519.57|0
1635334530000|2021-10-27 11:35:30|4522.05|4522.05|4522.05|4522.05|4522.05|4522.05|4522.05|4522.05|0
1635334640000|2021-10-27 11:37:20|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|0
1635334680000|2021-10-27 11:38:00|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1635334730000|2021-10-27 11:38:50|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|0
1635334740000|2021-10-27 11:39:00|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1635334770000|2021-10-27 11:39:30|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|0
1635334790000|2021-10-27 11:39:50|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1635334820000|2021-10-27 11:40:20|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1635334880000|2021-10-27 11:41:20|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|0
1635334920000|2021-10-27 11:42:00|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1635335200000|2021-10-27 11:46:40|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|0
1635335240000|2021-10-27 11:47:20|4517.95|4517.95|4517.83|4517.83|4517.95|4517.95|4517.83|4517.83|0
1635335290000|2021-10-27 11:48:10|4519.06|4519.06|4521.54|4521.54|4521.54|4521.54|4519.06|4519.06|0
1635335310000|2021-10-27 11:48:30|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|0
1635335330000|2021-10-27 11:48:50|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|0
1635335440000|2021-10-27 11:50:40|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|4521.92|0
1635335510000|2021-10-27 11:51:50|4521.42|4521.42|4521.16|4521.16|4521.42|4521.42|4521.16|4521.16|0
1635335540000|2021-10-27 11:52:20|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|0
1635335560000|2021-10-27 11:52:40|4517.44|4517.44|4519.92|4519.92|4519.92|4519.92|4517.44|4517.44|0
1635335580000|2021-10-27 11:53:00|4521.16|4521.16|4519.92|4519.92|4521.16|4521.16|4517.44|4517.44|0
1635335590000|2021-10-27 11:53:10|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1635335640000|2021-10-27 11:54:00|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1635335650000|2021-10-27 11:54:10|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|0
1635335700000|2021-10-27 11:55:00|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1635335780000|2021-10-27 11:56:20|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|0
1635335800000|2021-10-27 11:56:40|4518.56|4518.56|4518.73|4518.73|4518.73|4518.73|4518.56|4518.56|0
1635335820000|2021-10-27 11:57:00|4518.86|4518.86|4518.86|4518.86|4518.86|4518.86|4518.86|4518.86|0
1635335830000|2021-10-27 11:57:10|4518.73|4518.73|4518.98|4518.98|4518.98|4518.98|4518.73|4518.73|0
1635335890000|2021-10-27 11:58:10|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|0
1635335990000|2021-10-27 11:59:50|4518.86|4518.86|4516.38|4516.38|4518.86|4518.86|4516.38|4516.38|0
1635336000000|2021-10-27 12:00:00|4517.62|4517.62|4517.62|4517.62|4517.62|4517.62|4517.62|4517.62|0
1635336110000|2021-10-27 12:01:50|4517.36|4517.36|4516.12|4516.12|4517.36|4517.36|4516.12|4516.12|0
1635336130000|2021-10-27 12:02:10|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1635336140000|2021-10-27 12:02:20|4516.08|4516.08|4514.84|4514.84|4516.08|4516.08|4514.84|4514.84|0
1635336190000|2021-10-27 12:03:10|4514.71|4514.71|4514.33|4514.33|4514.71|4514.71|4514.33|4514.33|0
1635336240000|2021-10-27 12:04:00|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1635336300000|2021-10-27 12:05:00|4512.97|4512.97|4512.97|4512.97|4512.97|4512.97|4512.97|4512.97|0
1635336310000|2021-10-27 12:05:10|4512.71|4512.71|4512.84|4512.84|4512.84|4512.84|4512.71|4512.71|0
1635336320000|2021-10-27 12:05:20|4514.08|4514.08|4514.08|4514.08|4514.08|4514.08|4514.08|4514.08|0
1635336370000|2021-10-27 12:06:10|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|0
1635336390000|2021-10-27 12:06:30|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|0
1635336420000|2021-10-27 12:07:00|4515.57|4515.57|4515.06|4515.06|4515.57|4515.57|4515.06|4515.06|0
1635336530000|2021-10-27 12:08:50|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|0
1635336560000|2021-10-27 12:09:20|4516.56|4516.56|4515.32|4515.32|4516.56|4516.56|4515.32|4515.32|0
1635336600000|2021-10-27 12:10:00|4515.19|4515.19|4516.43|4516.43|4516.43|4516.43|4515.19|4515.19|0
1635336620000|2021-10-27 12:10:20|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1635336690000|2021-10-27 12:11:30|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|0
1635336720000|2021-10-27 12:12:00|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|0
1635336750000|2021-10-27 12:12:30|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1635336770000|2021-10-27 12:12:50|4517.54|4517.54|4516.3|4516.3|4517.54|4517.54|4516.3|4516.3|0
1635336780000|2021-10-27 12:13:00|4517.54|4517.54|4516.3|4516.3|4517.54|4517.54|4516.3|4516.3|0
1635336900000|2021-10-27 12:15:00|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1635336920000|2021-10-27 12:15:20|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1635336930000|2021-10-27 12:15:30|4517.8|4517.8|4517.16|4517.16|4517.8|4517.8|4516.78|4516.78|0
1635336940000|2021-10-27 12:15:40|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|0
1635336980000|2021-10-27 12:16:20|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1635337080000|2021-10-27 12:18:00|4516.05|4516.05|4516.05|4516.05|4516.05|4516.05|4516.05|4516.05|0
1635337150000|2021-10-27 12:19:10|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|0
1635337200000|2021-10-27 12:20:00|4517.63|4517.63|4520.11|4520.11|4520.11|4520.11|4517.63|4517.63|0
1635337260000|2021-10-27 12:21:00|4520.23|4520.23|4520.23|4520.23|4520.23|4520.23|4520.23|4520.23|0
1635337270000|2021-10-27 12:21:10|4520.11|4520.11|4519.98|4519.98|4520.11|4520.11|4519.98|4519.98|0
1635337380000|2021-10-27 12:23:00|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1635337510000|2021-10-27 12:25:10|4519.98|4519.98|4518.74|4518.74|4519.98|4519.98|4518.74|4518.74|0
1635337520000|2021-10-27 12:25:20|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|0
1635337530000|2021-10-27 12:25:30|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|0
1635337580000|2021-10-27 12:26:20|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|0
1635337590000|2021-10-27 12:26:30|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1635337640000|2021-10-27 12:27:20|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1635337650000|2021-10-27 12:27:30|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1635337670000|2021-10-27 12:27:50|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1635337820000|2021-10-27 12:30:20|4517.16|4517.16|4517.04|4517.04|4517.16|4517.16|4517.04|4517.04|0
1635337840000|2021-10-27 12:30:40|4518.28|4518.28|4518.28|4518.28|4519.52|4519.52|4518.28|4518.28|0
1635337850000|2021-10-27 12:30:50|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|0
1635337870000|2021-10-27 12:31:10|4518.28|4518.28|4518.28|4518.28|4518.28|4518.28|4518.28|4518.28|0
1635337890000|2021-10-27 12:31:30|4518.53|4518.53|4518.53|4518.53|4518.53|4518.53|4518.53|4518.53|0
1635337900000|2021-10-27 12:31:40|4518.4|4518.4|4518.66|4518.66|4518.66|4518.66|4518.4|4518.4|0
1635337920000|2021-10-27 12:32:00|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|0
1635337970000|2021-10-27 12:32:50|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|0
1635338010000|2021-10-27 12:33:30|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|0
1635338060000|2021-10-27 12:34:20|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1635338100000|2021-10-27 12:35:00|4518.78|4518.78|4520.02|4520.02|4520.02|4520.02|4518.78|4518.78|0
1635338130000|2021-10-27 12:35:30|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|0
1635338160000|2021-10-27 12:36:00|4517.67|4517.67|4517.54|4517.54|4517.67|4517.67|4517.42|4517.42|0
1635338190000|2021-10-27 12:36:30|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1635338230000|2021-10-27 12:37:10|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1635338240000|2021-10-27 12:37:20|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|0
1635338290000|2021-10-27 12:38:10|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|4516.99|0
1635338480000|2021-10-27 12:41:20|4517.12|4517.12|4517.12|4517.12|4517.12|4517.12|4517.12|4517.12|0
1635338490000|2021-10-27 12:41:30|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.12|4517.12|0
1635338530000|2021-10-27 12:42:10|4517.04|4517.04|4516.91|4516.91|4517.04|4517.04|4516.91|4516.91|0
1635338580000|2021-10-27 12:43:00|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1635338640000|2021-10-27 12:44:00|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|0
1635338690000|2021-10-27 12:44:50|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1635338870000|2021-10-27 12:47:50|4516.91|4516.91|4516.78|4516.78|4516.91|4516.91|4516.78|4516.78|0
1635338890000|2021-10-27 12:48:10|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1635338900000|2021-10-27 12:48:20|4516.91|4516.91|4516.91|4516.91|4516.91|4516.91|4516.91|4516.91|0
1635338920000|2021-10-27 12:48:40|4515.67|4515.67|4517.04|4517.04|4517.04|4517.04|4515.67|4515.67|0
1635338980000|2021-10-27 12:49:40|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|0
1635339070000|2021-10-27 12:51:10|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|0
1635339110000|2021-10-27 12:51:50|4515.84|4515.84|4515.84|4515.84|4515.84|4515.84|4515.84|4515.84|0
1635339140000|2021-10-27 12:52:20|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|0
1635339190000|2021-10-27 12:53:10|4517.25|4517.25|4518.49|4518.49|4518.49|4518.49|4517.25|4517.25|0
1635339210000|2021-10-27 12:53:30|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|0
1635339320000|2021-10-27 12:55:20|4517.25|4517.25|4517.38|4517.38|4517.38|4517.38|4517.25|4517.25|0
1635339360000|2021-10-27 12:56:00|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|0
1635339470000|2021-10-27 12:57:50|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|0
1635339480000|2021-10-27 12:58:00|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|0
1635339510000|2021-10-27 12:58:30|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|0
1635339570000|2021-10-27 12:59:30|4516.1|4516.1|4515.84|4515.84|4516.1|4516.1|4515.84|4515.84|0
1635339590000|2021-10-27 12:59:50|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|0
1635339720000|2021-10-27 13:02:00|4517.25|4517.25|4519.73|4519.73|4519.73|4519.73|4517.25|4517.25|0
1635339910000|2021-10-27 13:05:10|4519.61|4519.61|4519.99|4519.99|4519.99|4519.99|4519.61|4519.61|0
1635339920000|2021-10-27 13:05:20|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1635339950000|2021-10-27 13:05:50|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|0
1635340150000|2021-10-27 13:09:10|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|0
1635340200000|2021-10-27 13:10:00|4517.51|4517.51|4517.76|4517.76|4517.76|4517.76|4517.51|4517.51|0
1635340270000|2021-10-27 13:11:10|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|0
1635340290000|2021-10-27 13:11:30|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|0
1635340300000|2021-10-27 13:11:40|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|0
1635340310000|2021-10-27 13:11:50|4517.51|4517.51|4516.27|4516.27|4517.51|4517.51|4516.27|4516.27|0
1635340320000|2021-10-27 13:12:00|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|0
1635340400000|2021-10-27 13:13:20|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|0
1635340430000|2021-10-27 13:13:50|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1635340460000|2021-10-27 13:14:20|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|0
1635340480000|2021-10-27 13:14:40|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|0
1635340490000|2021-10-27 13:14:50|4516.7|4516.7|4517.94|4517.94|4517.94|4517.94|4516.7|4516.7|0
1635340500000|2021-10-27 13:15:00|4516.7|4516.7|4516.7|4516.7|4516.7|4516.7|4516.7|4516.7|0
1635340550000|2021-10-27 13:15:50|4516.58|4516.58|4517.82|4517.82|4517.82|4517.82|4516.58|4516.58|0
1635340580000|2021-10-27 13:16:20|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|0
1635340600000|2021-10-27 13:16:40|4516.7|4516.7|4516.7|4516.7|4516.7|4516.7|4516.7|4516.7|0
1635340680000|2021-10-27 13:18:00|4514.22|4514.22|4514.22|4514.22|4514.22|4514.22|4514.22|4514.22|0
1635340700000|2021-10-27 13:18:20|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|0
1635340740000|2021-10-27 13:19:00|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|0
1635340750000|2021-10-27 13:19:10|4513.63|4513.63|4513.63|4513.63|4513.63|4513.63|4513.63|4513.63|0
1635340820000|2021-10-27 13:20:20|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|0
1635340920000|2021-10-27 13:22:00|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|0
1635341020000|2021-10-27 13:23:40|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|0
1635341140000|2021-10-27 13:25:40|4515.6|4515.6|4515.47|4515.47|4515.6|4515.6|4515.47|4515.47|0
1635341150000|2021-10-27 13:25:50|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|0
1635341160000|2021-10-27 13:26:00|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1635341280000|2021-10-27 13:28:00|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1635341390000|2021-10-27 13:29:50|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1635341400000|2021-10-27 13:30:00|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1635341430000|2021-10-27 13:30:30|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|0
1635341440000|2021-10-27 13:30:40|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|0
1635341450000|2021-10-27 13:30:50|4510.99|4510.99|4509.75|4509.75|4510.99|4510.99|4509.75|4509.75|0
1635341460000|2021-10-27 13:31:00|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|0
1635341470000|2021-10-27 13:31:10|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1635341520000|2021-10-27 13:32:00|4508.51|4508.51|4509.25|4509.25|4509.25|4509.25|4506.77|4506.77|0
1635341530000|2021-10-27 13:32:10|4505.53|4505.53|4505.4|4505.4|4505.53|4505.53|4505.4|4505.4|0
1635341540000|2021-10-27 13:32:20|4505.15|4505.15|4504.89|4504.89|4505.15|4505.15|4504.72|4504.72|0
1635341550000|2021-10-27 13:32:30|4504.72|4504.72|4504.98|4504.98|4505.1|4505.1|4504.72|4504.72|0
1635341560000|2021-10-27 13:32:40|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1635341570000|2021-10-27 13:32:50|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1635341580000|2021-10-27 13:33:00|4506.09|4506.09|4505.84|4505.84|4506.09|4506.09|4505.84|4505.84|0
1635341590000|2021-10-27 13:33:10|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|0
1635341610000|2021-10-27 13:33:30|4504.85|4504.85|4505.15|4505.15|4505.15|4505.15|4504.85|4504.85|0
1635341630000|2021-10-27 13:33:50|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|0
1635341640000|2021-10-27 13:34:00|4506.51|4506.51|4506.13|4506.13|4506.51|4506.51|4506.13|4506.13|0
1635341650000|2021-10-27 13:34:10|4504.89|4504.89|4504.89|4504.89|4504.89|4504.89|4504.89|4504.89|0
1635341660000|2021-10-27 13:34:20|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|0
1635341760000|2021-10-27 13:36:00|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|0
1635341770000|2021-10-27 13:36:10|4503.91|4503.91|4503.78|4503.78|4503.91|4503.91|4503.78|4503.78|0
1635341780000|2021-10-27 13:36:20|4505.02|4505.02|4506.26|4506.26|4506.26|4506.26|4505.02|4505.02|0
1635341790000|2021-10-27 13:36:30|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|0
1635341810000|2021-10-27 13:36:50|4506.26|4506.26|4505.27|4505.27|4506.26|4506.26|4505.02|4505.02|0
1635341830000|2021-10-27 13:37:10|4504.03|4504.03|4504.03|4504.03|4504.03|4504.03|4504.03|4504.03|0
1635341840000|2021-10-27 13:37:20|4503.91|4503.91|4503.65|4503.65|4503.91|4503.91|4503.65|4503.65|0
1635341860000|2021-10-27 13:37:40|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|0
1635341880000|2021-10-27 13:38:00|4503.65|4503.65|4503.78|4503.78|4503.78|4503.78|4503.65|4503.65|0
1635341890000|2021-10-27 13:38:10|4506.26|4506.26|4507.5|4507.5|4507.5|4507.5|4506.26|4506.26|0
1635341910000|2021-10-27 13:38:30|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|0
1635341930000|2021-10-27 13:38:50|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|0
1635341970000|2021-10-27 13:39:30|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|0
1635342000000|2021-10-27 13:40:00|4505.96|4505.96|4506.21|4506.21|4506.21|4506.21|4505.96|4505.96|0
1635342010000|2021-10-27 13:40:10|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1635342050000|2021-10-27 13:40:50|4506.21|4506.21|4507.45|4507.45|4507.45|4507.45|4506.21|4506.21|0
1635342060000|2021-10-27 13:41:00|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|0
1635342080000|2021-10-27 13:41:20|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|0
1635342090000|2021-10-27 13:41:30|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|0
1635342130000|2021-10-27 13:42:10|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|0
1635342140000|2021-10-27 13:42:20|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|0
1635342180000|2021-10-27 13:43:00|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|0
1635342190000|2021-10-27 13:43:10|4512.54|4512.54|4512.54|4512.54|4512.54|4512.54|4512.54|4512.54|0
1635342200000|2021-10-27 13:43:20|4512.88|4512.88|4513.23|4513.23|4513.23|4513.23|4512.88|4512.88|0
1635342210000|2021-10-27 13:43:30|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|0
1635342230000|2021-10-27 13:43:50|4511.61|4511.61|4511.05|4511.05|4511.61|4511.61|4511.05|4511.05|0
1635342240000|2021-10-27 13:44:00|4511.18|4511.18|4510.07|4510.07|4511.31|4511.31|4510.07|4510.07|0
1635342250000|2021-10-27 13:44:10|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|0
1635342280000|2021-10-27 13:44:40|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|0
1635342320000|2021-10-27 13:45:20|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|0
1635342350000|2021-10-27 13:45:50|4511.31|4511.31|4512.55|4512.55|4512.55|4512.55|4511.31|4511.31|0
1635342390000|2021-10-27 13:46:30|4513.78|4513.78|4513.78|4513.78|4513.91|4513.91|4513.78|4513.78|0
1635342400000|2021-10-27 13:46:40|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|0
1635342550000|2021-10-27 13:49:10|4512.67|4512.67|4512.93|4512.93|4512.93|4512.93|4512.67|4512.67|0
1635342590000|2021-10-27 13:49:50|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|0
1635342620000|2021-10-27 13:50:20|4511.56|4511.56|4512.8|4512.8|4512.8|4512.8|4511.56|4511.56|0
1635342630000|2021-10-27 13:50:30|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1635342640000|2021-10-27 13:50:40|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|0
1635342660000|2021-10-27 13:51:00|4511.81|4511.81|4511.98|4511.98|4511.98|4511.98|4511.81|4511.81|0
1635342670000|2021-10-27 13:51:10|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|0
1635342740000|2021-10-27 13:52:20|4511.9|4511.9|4511.78|4511.78|4511.9|4511.9|4511.78|4511.78|0
1635342750000|2021-10-27 13:52:30|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|0
1635342760000|2021-10-27 13:52:40|4511.86|4511.86|4511.86|4511.86|4511.86|4511.86|4511.86|4511.86|0
1635342770000|2021-10-27 13:52:50|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|0
1635342780000|2021-10-27 13:53:00|4509.38|4509.38|4511.86|4511.86|4511.86|4511.86|4506.9|4506.9|0
1635342790000|2021-10-27 13:53:10|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|0
1635342820000|2021-10-27 13:53:40|4510.75|4510.75|4510.87|4510.87|4510.87|4510.87|4510.75|4510.75|0
1635342830000|2021-10-27 13:53:50|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|0
1635342890000|2021-10-27 13:54:50|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|0
1635342910000|2021-10-27 13:55:10|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|0
1635342940000|2021-10-27 13:55:40|4511.81|4511.81|4511.94|4511.94|4511.94|4511.94|4511.81|4511.81|0
1635342950000|2021-10-27 13:55:50|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1635342960000|2021-10-27 13:56:00|4510.83|4510.83|4510.83|4510.83|4510.83|4510.83|4510.83|4510.83|0
1635343110000|2021-10-27 13:58:30|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|0
1635343120000|2021-10-27 13:58:40|4510.83|4510.83|4510.58|4510.58|4510.83|4510.83|4510.58|4510.58|0
1635343130000|2021-10-27 13:58:50|4511.81|4511.81|4511.81|4511.81|4511.81|4511.81|4511.81|4511.81|0
1635343200000|2021-10-27 14:00:00|4511.94|4511.94|4513.18|4513.18|4513.18|4513.18|4511.94|4511.94|0
1635343210000|2021-10-27 14:00:10|4511.94|4511.94|4513.18|4513.18|4513.18|4513.18|4511.94|4511.94|0
1635343240000|2021-10-27 14:00:40|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|0
1635343250000|2021-10-27 14:00:50|4511.69|4511.69|4511.52|4511.52|4511.69|4511.69|4511.52|4511.52|0
1635343280000|2021-10-27 14:01:20|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|0
1635343290000|2021-10-27 14:01:30|4512.88|4512.88|4513.05|4513.05|4513.05|4513.05|4512.88|4512.88|0
1635343330000|2021-10-27 14:02:10|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|0
1635343380000|2021-10-27 14:03:00|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|0
1635343390000|2021-10-27 14:03:10|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|0
1635343430000|2021-10-27 14:03:50|4514.42|4514.42|4514.55|4514.55|4514.55|4514.55|4514.42|4514.42|0
1635343440000|2021-10-27 14:04:00|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|0
1635343450000|2021-10-27 14:04:10|4512.07|4512.07|4512.07|4512.07|4512.07|4512.07|4512.07|4512.07|0
1635343460000|2021-10-27 14:04:20|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|0
1635343470000|2021-10-27 14:04:30|4512.07|4512.07|4510.7|4510.7|4512.07|4512.07|4510.7|4510.7|0
1635343480000|2021-10-27 14:04:40|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|0
1635343540000|2021-10-27 14:05:40|4511|4511|4511|4511|4511|4511|4511|4511|0
1635343580000|2021-10-27 14:06:20|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|0
1635343610000|2021-10-27 14:06:50|4511|4511|4510.75|4510.75|4511|4511|4510.75|4510.75|0
1635343620000|2021-10-27 14:07:00|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|0
1635343660000|2021-10-27 14:07:40|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|0
1635343670000|2021-10-27 14:07:50|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|0
1635343690000|2021-10-27 14:08:10|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|0
1635343710000|2021-10-27 14:08:30|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|0
1635343720000|2021-10-27 14:08:40|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|0
1635343730000|2021-10-27 14:08:50|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|0
1635343790000|2021-10-27 14:09:50|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1635343820000|2021-10-27 14:10:20|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|0
1635343860000|2021-10-27 14:11:00|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1635343880000|2021-10-27 14:11:20|4511.34|4511.34|4512.58|4512.58|4512.58|4512.58|4511.34|4511.34|0
1635343940000|2021-10-27 14:12:20|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1635343950000|2021-10-27 14:12:30|4511.17|4511.17|4511.05|4511.05|4511.17|4511.17|4511.05|4511.05|0
1635343980000|2021-10-27 14:13:00|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|0
1635344070000|2021-10-27 14:14:30|4512.41|4512.41|4509.93|4509.93|4512.41|4512.41|4509.93|4509.93|0
1635344100000|2021-10-27 14:15:00|4508.69|4508.69|4507.46|4507.46|4508.69|4508.69|4507.46|4507.46|0
1635344190000|2021-10-27 14:16:30|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1635344200000|2021-10-27 14:16:40|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|0
1635344260000|2021-10-27 14:17:40|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|0
1635344270000|2021-10-27 14:17:50|4505.36|4505.36|4505.36|4505.36|4505.36|4505.36|4505.23|4505.23|0
1635344280000|2021-10-27 14:18:00|4505.49|4505.49|4504.25|4504.25|4505.49|4505.49|4504.25|4504.25|0
1635344290000|2021-10-27 14:18:10|4503.01|4503.01|4503.13|4503.13|4503.13|4503.13|4503.01|4503.01|0
1635344310000|2021-10-27 14:18:30|4503.26|4503.26|4504.63|4504.63|4504.63|4504.63|4503.26|4503.26|0
1635344320000|2021-10-27 14:18:40|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1635344330000|2021-10-27 14:18:50|4504.75|4504.75|4504.88|4504.88|4504.88|4504.88|4504.75|4504.75|0
1635344340000|2021-10-27 14:19:00|4504.75|4504.75|4501.04|4501.04|4504.75|4504.75|4501.04|4501.04|0
1635344350000|2021-10-27 14:19:10|4502.28|4502.28|4502.4|4502.4|4502.4|4502.4|4502.28|4502.28|0
1635344420000|2021-10-27 14:20:20|4502.66|4502.66|4503.04|4503.04|4503.04|4503.04|4502.66|4502.66|0
1635344430000|2021-10-27 14:20:30|4503.16|4503.16|4503.16|4503.16|4503.16|4503.16|4503.16|4503.16|0
1635344480000|2021-10-27 14:21:20|4503.34|4503.34|4503.51|4503.51|4503.51|4503.51|4503.34|4503.34|0
1635344500000|2021-10-27 14:21:40|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1635344520000|2021-10-27 14:22:00|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1635344560000|2021-10-27 14:22:40|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|0
1635344630000|2021-10-27 14:23:50|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1635344680000|2021-10-27 14:24:40|4503.89|4503.89|4504.02|4504.02|4504.02|4504.02|4503.89|4503.89|0
1635344730000|2021-10-27 14:25:30|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|0
1635344790000|2021-10-27 14:26:30|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|0
1635344830000|2021-10-27 14:27:10|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|0
1635344860000|2021-10-27 14:27:40|4506.11|4506.11|4506.11|4506.11|4506.11|4506.11|4506.11|4506.11|0
1635344880000|2021-10-27 14:28:00|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|0
1635344970000|2021-10-27 14:29:30|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|0
1635344980000|2021-10-27 14:29:40|4506.33|4506.33|4506.5|4506.5|4506.5|4506.5|4506.33|4506.33|0
1635345000000|2021-10-27 14:30:00|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1635345030000|2021-10-27 14:30:30|4509.1|4509.1|4508.97|4508.97|4509.1|4509.1|4508.97|4508.97|0
1635345080000|2021-10-27 14:31:20|4508.8|4508.8|4508.63|4508.63|4508.8|4508.8|4508.63|4508.63|0
1635345090000|2021-10-27 14:31:30|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|0
1635345100000|2021-10-27 14:31:40|4507.22|4507.22|4508.46|4508.46|4508.46|4508.46|4507.22|4507.22|0
1635345110000|2021-10-27 14:31:50|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|0
1635345120000|2021-10-27 14:32:00|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|0
1635345160000|2021-10-27 14:32:40|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|0
1635345180000|2021-10-27 14:33:00|4508.67|4508.67|4508.67|4508.67|4508.67|4508.67|4508.67|4508.67|0
1635345190000|2021-10-27 14:33:10|4508.54|4508.54|4511.02|4511.02|4511.02|4511.02|4508.54|4508.54|0
1635345230000|2021-10-27 14:33:50|4509.78|4509.78|4509.78|4509.78|4509.78|4509.78|4509.78|4509.78|0
1635345240000|2021-10-27 14:34:00|4510.03|4510.03|4510.16|4510.16|4510.16|4510.16|4510.03|4510.03|0
1635345260000|2021-10-27 14:34:20|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1635345290000|2021-10-27 14:34:50|4511.53|4511.53|4512.77|4512.77|4512.77|4512.77|4511.53|4511.53|0
1635345330000|2021-10-27 14:35:30|4512.89|4512.89|4511.65|4511.65|4512.89|4512.89|4511.65|4511.65|0
1635345370000|2021-10-27 14:36:10|4511.78|4511.78|4511.91|4511.91|4511.91|4511.91|4511.78|4511.78|0
1635345400000|2021-10-27 14:36:40|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|4512.16|0
1635345410000|2021-10-27 14:36:50|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|0
1635345420000|2021-10-27 14:37:00|4512.42|4512.42|4512.67|4512.67|4512.67|4512.67|4512.42|4512.42|0
1635345430000|2021-10-27 14:37:10|4512.8|4512.8|4513.05|4513.05|4513.05|4513.05|4512.8|4512.8|0
1635345440000|2021-10-27 14:37:20|4512.92|4512.92|4513.31|4513.31|4513.31|4513.31|4512.92|4512.92|0
1635345450000|2021-10-27 14:37:30|4513.56|4513.56|4513.43|4513.43|4513.56|4513.56|4513.43|4513.43|0
1635345470000|2021-10-27 14:37:50|4512.19|4512.19|4512.45|4512.45|4512.45|4512.45|4512.19|4512.19|0
1635345480000|2021-10-27 14:38:00|4512.57|4512.57|4512.15|4512.15|4512.57|4512.57|4512.15|4512.15|0
1635345490000|2021-10-27 14:38:10|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1635345520000|2021-10-27 14:38:40|4512.07|4512.07|4511.69|4511.69|4512.07|4512.07|4511.69|4511.69|0
1635345550000|2021-10-27 14:39:10|4511.56|4511.56|4511.69|4511.69|4511.69|4511.69|4511.56|4511.56|0
1635345560000|2021-10-27 14:39:20|4511.43|4511.43|4511.26|4511.26|4511.43|4511.43|4511.26|4511.26|0
1635345570000|2021-10-27 14:39:30|4511.13|4511.13|4511.26|4511.26|4511.26|4511.26|4511.13|4511.13|0
1635345600000|2021-10-27 14:40:00|4513.74|4513.74|4513.86|4513.86|4513.86|4513.86|4513.74|4513.74|0
1635345610000|2021-10-27 14:40:10|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|0
1635345640000|2021-10-27 14:40:40|4513.23|4513.23|4513.23|4513.23|4513.23|4513.23|4513.23|4513.23|0
1635345650000|2021-10-27 14:40:50|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1635345700000|2021-10-27 14:41:40|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|0
1635345720000|2021-10-27 14:42:00|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|0
1635345790000|2021-10-27 14:43:10|4512.38|4512.38|4512.38|4512.38|4512.38|4512.38|4512.38|4512.38|0
1635345810000|2021-10-27 14:43:30|4512.03|4512.03|4512.38|4512.38|4512.38|4512.38|4512.03|4512.03|0
1635345820000|2021-10-27 14:43:40|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|0
1635345840000|2021-10-27 14:44:00|4509.9|4509.9|4508.66|4508.66|4510.07|4510.07|4508.66|4508.66|0
1635345880000|2021-10-27 14:44:40|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|0
1635345890000|2021-10-27 14:44:50|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|0
1635345930000|2021-10-27 14:45:30|4509.9|4509.9|4510.07|4510.07|4510.07|4510.07|4509.9|4509.9|0
1635345960000|2021-10-27 14:46:00|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|0
1635345970000|2021-10-27 14:46:10|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|0
1635345980000|2021-10-27 14:46:20|4510.7|4510.7|4510.96|4510.96|4510.96|4510.96|4510.58|4510.58|0
1635345990000|2021-10-27 14:46:30|4510.83|4510.83|4511.21|4511.21|4511.21|4511.21|4510.83|4510.83|0
1635346010000|2021-10-27 14:46:50|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|0
1635346020000|2021-10-27 14:47:00|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|0
1635346030000|2021-10-27 14:47:10|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1635346060000|2021-10-27 14:47:40|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|0
1635346090000|2021-10-27 14:48:10|4513.21|4513.21|4512.96|4512.96|4513.21|4513.21|4512.96|4512.96|0
1635346100000|2021-10-27 14:48:20|4513.21|4513.21|4513.47|4513.47|4513.47|4513.47|4513.21|4513.21|0
1635346110000|2021-10-27 14:48:30|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|0
1635346160000|2021-10-27 14:49:20|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1635346180000|2021-10-27 14:49:40|4511.85|4511.85|4514.2|4514.2|4514.32|4514.32|4511.85|4511.85|0
1635346210000|2021-10-27 14:50:10|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1635346220000|2021-10-27 14:50:20|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|0
1635346270000|2021-10-27 14:51:10|4511.72|4511.72|4512.96|4512.96|4512.96|4512.96|4511.72|4511.72|0
1635346280000|2021-10-27 14:51:20|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|0
1635346310000|2021-10-27 14:51:50|4511.47|4511.47|4511.34|4511.34|4511.47|4511.47|4511.08|4511.08|0
1635346330000|2021-10-27 14:52:10|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|0
1635346380000|2021-10-27 14:53:00|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|0
1635346400000|2021-10-27 14:53:20|4508.99|4508.99|4508.99|4508.99|4508.99|4508.99|4508.99|4508.99|0
1635346410000|2021-10-27 14:53:30|4510.23|4510.23|4510.23|4510.23|4510.23|4510.23|4510.23|4510.23|0
1635346420000|2021-10-27 14:53:40|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|0
1635346460000|2021-10-27 14:54:20|4510.73|4510.73|4510.86|4510.86|4510.86|4510.86|4510.73|4510.73|0
1635346510000|2021-10-27 14:55:10|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1635346550000|2021-10-27 14:55:50|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|0
1635346560000|2021-10-27 14:56:00|4513.17|4513.17|4513.17|4513.17|4513.17|4513.17|4513.17|4513.17|0
1635346600000|2021-10-27 14:56:40|4512.79|4512.79|4512.79|4512.79|4512.92|4512.92|4512.79|4512.79|0
1635346620000|2021-10-27 14:57:00|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|0
1635346640000|2021-10-27 14:57:20|4513.9|4513.9|4512.66|4512.66|4513.9|4513.9|4512.66|4512.66|0
1635346650000|2021-10-27 14:57:30|4512.79|4512.79|4512.79|4512.79|4512.79|4512.79|4512.79|4512.79|0
1635346670000|2021-10-27 14:57:50|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|4512.92|0
1635346720000|2021-10-27 14:58:40|4512.79|4512.79|4512.79|4512.79|4512.79|4512.79|4512.79|4512.79|0
1635346730000|2021-10-27 14:58:50|4513.04|4513.04|4513.17|4513.17|4513.17|4513.17|4513.04|4513.04|0
1635346740000|2021-10-27 14:59:00|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|0
1635346750000|2021-10-27 14:59:10|4513.17|4513.17|4513.3|4513.3|4513.3|4513.3|4513.17|4513.17|0
1635346760000|2021-10-27 14:59:20|4513.17|4513.17|4513.42|4513.42|4513.42|4513.42|4513.17|4513.17|0
1635346790000|2021-10-27 14:59:50|4513.25|4513.25|4513.25|4513.25|4513.25|4513.25|4513.25|4513.25|0
1635346800000|2021-10-27 15:00:00|4513.38|4513.38|4513.25|4513.25|4513.38|4513.38|4513.25|4513.25|0
1635346820000|2021-10-27 15:00:20|4514.49|4514.49|4515.73|4515.73|4515.73|4515.73|4514.49|4514.49|0
1635346830000|2021-10-27 15:00:30|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|0
1635346840000|2021-10-27 15:00:40|4515.73|4515.73|4515.86|4515.86|4515.86|4515.86|4515.73|4515.73|0
1635346870000|2021-10-27 15:01:10|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|0
1635347010000|2021-10-27 15:03:30|4515.78|4515.78|4515.78|4515.78|4515.78|4515.78|4515.78|4515.78|0
1635347060000|2021-10-27 15:04:20|4516.03|4516.03|4515.65|4515.65|4516.03|4516.03|4515.65|4515.65|0
1635347100000|2021-10-27 15:05:00|4516.03|4516.03|4516.28|4516.28|4516.28|4516.28|4516.03|4516.03|0
1635347110000|2021-10-27 15:05:10|4516.16|4516.16|4516.28|4516.28|4516.28|4516.28|4516.16|4516.16|0
1635347120000|2021-10-27 15:05:20|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|0
1635347160000|2021-10-27 15:06:00|4517.69|4517.69|4518.93|4518.93|4518.93|4518.93|4517.69|4517.69|0
1635347180000|2021-10-27 15:06:20|4518.81|4518.81|4518.46|4518.46|4518.81|4518.81|4518.46|4518.46|0
1635347210000|2021-10-27 15:06:50|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|0
1635347250000|2021-10-27 15:07:30|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|0
1635347300000|2021-10-27 15:08:20|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|0
1635347310000|2021-10-27 15:08:30|4517.4|4517.4|4518.63|4518.63|4518.63|4518.63|4517.4|4517.4|0
1635347340000|2021-10-27 15:09:00|4518.89|4518.89|4519.02|4519.02|4519.02|4519.02|4518.89|4518.89|0
1635347390000|2021-10-27 15:09:50|4519.14|4519.14|4518.97|4518.97|4519.14|4519.14|4518.97|4518.97|0
1635347400000|2021-10-27 15:10:00|4519.1|4519.1|4518.97|4518.97|4519.1|4519.1|4518.97|4518.97|0
1635347410000|2021-10-27 15:10:10|4519.1|4519.1|4519.1|4519.1|4519.1|4519.1|4519.1|4519.1|0
1635347520000|2021-10-27 15:12:00|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|0
1635347580000|2021-10-27 15:13:00|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|0
1635347610000|2021-10-27 15:13:30|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|0
1635347630000|2021-10-27 15:13:50|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|0
1635347680000|2021-10-27 15:14:40|4521.75|4521.75|4522.43|4522.43|4522.43|4522.43|4521.75|4521.75|0
1635347700000|2021-10-27 15:15:00|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1635347760000|2021-10-27 15:16:00|4523.54|4523.54|4523.66|4523.66|4523.79|4523.79|4523.54|4523.54|0
1635347770000|2021-10-27 15:16:10|4523.79|4523.79|4522.81|4522.81|4524.05|4524.05|4522.81|4522.81|0
1635347780000|2021-10-27 15:16:20|4522.68|4522.68|4522.81|4522.81|4522.81|4522.81|4522.68|4522.68|0
1635347790000|2021-10-27 15:16:30|4522.93|4522.93|4522.81|4522.81|4522.93|4522.93|4522.81|4522.81|0
1635347800000|2021-10-27 15:16:40|4523.06|4523.06|4523.44|4523.44|4523.44|4523.44|4523.06|4523.06|0
1635347810000|2021-10-27 15:16:50|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|0
1635347820000|2021-10-27 15:17:00|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1635347830000|2021-10-27 15:17:10|4523.44|4523.44|4523.31|4523.31|4523.44|4523.44|4523.31|4523.31|0
1635347840000|2021-10-27 15:17:20|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|0
1635347850000|2021-10-27 15:17:30|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1635347860000|2021-10-27 15:17:40|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1635347870000|2021-10-27 15:17:50|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1635347880000|2021-10-27 15:18:00|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1635347890000|2021-10-27 15:18:10|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1635347920000|2021-10-27 15:18:40|4523.31|4523.31|4522.81|4522.81|4523.31|4523.31|4522.81|4522.81|0
1635347930000|2021-10-27 15:18:50|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1635347970000|2021-10-27 15:19:30|4523.19|4523.19|4523.19|4523.19|4523.31|4523.31|4523.19|4523.19|0
1635348000000|2021-10-27 15:20:00|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1635348010000|2021-10-27 15:20:10|4523.44|4523.44|4523.57|4523.57|4523.57|4523.57|4523.44|4523.44|0
1635348030000|2021-10-27 15:20:30|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1635348040000|2021-10-27 15:20:40|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|0
1635348050000|2021-10-27 15:20:50|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|0
1635348060000|2021-10-27 15:21:00|4523.57|4523.57|4523.44|4523.44|4523.57|4523.57|4523.44|4523.44|0
1635348080000|2021-10-27 15:21:20|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1635348100000|2021-10-27 15:21:40|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1635348120000|2021-10-27 15:22:00|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|0
1635348130000|2021-10-27 15:22:10|4523.82|4523.82|4523.82|4523.82|4523.82|4523.82|4523.82|4523.82|0
1635348140000|2021-10-27 15:22:20|4523.95|4523.95|4524.08|4524.08|4524.33|4524.33|4523.95|4523.95|0
1635348150000|2021-10-27 15:22:30|4524.2|4524.2|4524.46|4524.46|4524.46|4524.46|4524.2|4524.2|0
1635348160000|2021-10-27 15:22:40|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|0
1635348180000|2021-10-27 15:23:00|4524.46|4524.46|4524.46|4524.46|4525.85|4525.85|4524.2|4524.2|0
1635348190000|2021-10-27 15:23:10|4524.84|4524.84|4524.97|4524.97|4524.97|4524.97|4524.84|4524.84|0
1635348200000|2021-10-27 15:23:20|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1635348210000|2021-10-27 15:23:30|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|0
1635348220000|2021-10-27 15:23:40|4525.35|4525.35|4525.09|4525.09|4525.47|4525.47|4523.85|4523.85|0
1635348240000|2021-10-27 15:24:00|4524.97|4524.97|4524.46|4524.46|4524.97|4524.97|4524.46|4524.46|0
1635348250000|2021-10-27 15:24:10|4524.58|4524.58|4524.58|4524.58|4524.58|4524.58|4524.58|4524.58|0
1635348270000|2021-10-27 15:24:30|4524.84|4524.84|4524.46|4524.46|4524.84|4524.84|4524.46|4524.46|0
1635348280000|2021-10-27 15:24:40|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|0
1635348320000|2021-10-27 15:25:20|4524.88|4524.88|4525.01|4525.01|4525.01|4525.01|4524.88|4524.88|0
1635348330000|2021-10-27 15:25:30|4525.52|4525.52|4524.88|4524.88|4525.52|4525.52|4524.88|4524.88|0
1635348340000|2021-10-27 15:25:40|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4524.88|4524.88|0
1635348350000|2021-10-27 15:25:50|4525.14|4525.14|4525.82|4525.82|4525.82|4525.82|4525.14|4525.14|0
1635348360000|2021-10-27 15:26:00|4525.94|4525.94|4526.28|4526.28|4526.28|4526.28|4525.94|4525.94|0
1635348370000|2021-10-27 15:26:10|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|0
1635348380000|2021-10-27 15:26:20|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1635348390000|2021-10-27 15:26:30|4525.65|4525.65|4524.63|4524.63|4525.65|4525.65|4524.63|4524.63|0
1635348410000|2021-10-27 15:26:50|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|0
1635348440000|2021-10-27 15:27:20|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|0
1635348460000|2021-10-27 15:27:40|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|0
1635348490000|2021-10-27 15:28:10|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|0
1635348500000|2021-10-27 15:28:20|4522.15|4522.15|4522.15|4522.15|4522.15|4522.15|4522.15|4522.15|0
1635348520000|2021-10-27 15:28:40|4519.67|4519.67|4519.33|4519.33|4519.67|4519.67|4519.33|4519.33|0
1635348530000|2021-10-27 15:28:50|4518.09|4518.09|4518.09|4518.09|4518.09|4518.09|4518.09|4518.09|0
1635348540000|2021-10-27 15:29:00|4518.26|4518.26|4518.87|4518.87|4519.38|4519.38|4518.14|4518.14|0
1635348550000|2021-10-27 15:29:10|4517.63|4517.63|4518.87|4518.87|4518.87|4518.87|4517.63|4517.63|0
1635348560000|2021-10-27 15:29:20|4518.61|4518.61|4518.61|4518.61|4518.61|4518.61|4518.61|4518.61|0
1635348580000|2021-10-27 15:29:40|4516.14|4516.14|4515.88|4515.88|4516.14|4516.14|4515.88|4515.88|0
1635348590000|2021-10-27 15:29:50|4515.63|4515.63|4517.21|4517.21|4517.21|4517.21|4515.29|4515.29|0
1635405300000|2021-10-28 07:15:00|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1635405330000|2021-10-28 07:15:30|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|0
1635405340000|2021-10-28 07:15:40|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|0
1635405360000|2021-10-28 07:16:00|4503.83|4503.83|4502.08|4502.08|4503.83|4503.83|4502.08|4502.08|0
1635405370000|2021-10-28 07:16:10|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|0
1635405400000|2021-10-28 07:16:40|4505.24|4505.24|4505.36|4505.36|4505.36|4505.36|4505.24|4505.24|0
1635405410000|2021-10-28 07:16:50|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|0
1635405420000|2021-10-28 07:17:00|4508.74|4508.74|4508.57|4508.57|4508.74|4508.74|4508.57|4508.57|0
1635405450000|2021-10-28 07:17:30|4507.94|4507.94|4505.58|4505.58|4508.06|4508.06|4505.58|4505.58|0
1635405500000|2021-10-28 07:18:20|4504.35|4504.35|4503.11|4503.11|4504.35|4504.35|4503.11|4503.11|0
1635405510000|2021-10-28 07:18:30|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|0
1635405520000|2021-10-28 07:18:40|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|0
1635405530000|2021-10-28 07:18:50|4503.49|4503.49|4503.61|4503.61|4503.61|4503.61|4503.49|4503.49|0
1635405550000|2021-10-28 07:19:10|4502.38|4502.38|4501.48|4501.48|4503.95|4503.95|4501.48|4501.48|0
1635405570000|2021-10-28 07:19:30|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|0
1635405590000|2021-10-28 07:19:50|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|0
1635405620000|2021-10-28 07:20:20|4501.6|4501.6|4501.6|4501.6|4501.6|4501.6|4501.6|4501.6|0
1635405640000|2021-10-28 07:20:40|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|0
1635405660000|2021-10-28 07:21:00|4492.93|4492.93|4492.93|4492.93|4492.93|4492.93|4492.93|4492.93|0
1635405670000|2021-10-28 07:21:10|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|0
1635405720000|2021-10-28 07:22:00|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|0
1635405730000|2021-10-28 07:22:10|4496.14|4496.14|4495.96|4495.96|4496.14|4496.14|4495.96|4495.96|0
1635405770000|2021-10-28 07:22:50|4497.2|4497.2|4496.19|4496.19|4497.2|4497.2|4496.19|4496.19|0
1635405790000|2021-10-28 07:23:10|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|0
1635405810000|2021-10-28 07:23:30|4494.78|4494.78|4494.61|4494.61|4494.78|4494.78|4494.61|4494.61|0
1635405820000|2021-10-28 07:23:40|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|0
1635405830000|2021-10-28 07:23:50|4494.61|4494.61|4494.78|4494.78|4494.78|4494.78|4494.61|4494.61|0
1635405860000|2021-10-28 07:24:20|4493.54|4493.54|4494.78|4494.78|4494.78|4494.78|4493.54|4493.54|0
1635405870000|2021-10-28 07:24:30|4496.02|4496.02|4497.26|4497.26|4497.26|4497.26|4496.02|4496.02|0
1635405880000|2021-10-28 07:24:40|4496.02|4496.02|4496.02|4496.02|4496.02|4496.02|4496.02|4496.02|0
1635405910000|2021-10-28 07:25:10|4495.51|4495.51|4496.19|4496.19|4496.32|4496.32|4495.51|4495.51|0
1635405930000|2021-10-28 07:25:30|4497.43|4497.43|4496.19|4496.19|4497.43|4497.43|4496.19|4496.19|0
1635405950000|2021-10-28 07:25:50|4496.36|4496.36|4497.73|4497.73|4497.73|4497.73|4496.36|4496.36|0
1635405960000|2021-10-28 07:26:00|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|0
1635405980000|2021-10-28 07:26:20|4501.44|4501.44|4499.95|4499.95|4501.44|4501.44|4499.95|4499.95|0
1635406000000|2021-10-28 07:26:40|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1635406010000|2021-10-28 07:26:50|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|0
1635406080000|2021-10-28 07:28:00|4504.78|4504.78|4506.02|4506.02|4506.02|4506.02|4504.78|4504.78|0
1635406180000|2021-10-28 07:29:40|4505.51|4505.51|4505.64|4505.64|4505.64|4505.64|4505.51|4505.51|0
1635406190000|2021-10-28 07:29:50|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|0
1635406210000|2021-10-28 07:30:10|4507.38|4507.38|4506.15|4506.15|4507.38|4507.38|4506.15|4506.15|0
1635406220000|2021-10-28 07:30:20|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|0
1635406260000|2021-10-28 07:31:00|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|0
1635406270000|2021-10-28 07:31:10|4505.98|4505.98|4506.36|4506.36|4506.36|4506.36|4505.98|4505.98|0
1635406330000|2021-10-28 07:32:10|4507.6|4507.6|4507.72|4507.72|4507.72|4507.72|4507.6|4507.6|0
1635406350000|2021-10-28 07:32:30|4508.96|4508.96|4510.2|4510.2|4510.2|4510.2|4508.96|4508.96|0
1635406360000|2021-10-28 07:32:40|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|0
1635406390000|2021-10-28 07:33:10|4511.1|4511.1|4511.1|4511.1|4511.1|4511.1|4511.1|4511.1|0
1635406400000|2021-10-28 07:33:20|4509.86|4509.86|4512.34|4512.34|4512.34|4512.34|4509.86|4509.86|0
1635406430000|2021-10-28 07:33:50|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|0
1635406450000|2021-10-28 07:34:10|4511.22|4511.22|4511.22|4511.22|4511.22|4511.22|4509.98|4509.98|0
1635406480000|2021-10-28 07:34:40|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|4512.46|0
1635406500000|2021-10-28 07:35:00|4516.18|4516.18|4517.42|4517.42|4517.42|4517.42|4516.18|4516.18|0
1635406530000|2021-10-28 07:35:30|4517.55|4517.55|4517.55|4517.55|4517.55|4517.55|4517.55|4517.55|0
1635406540000|2021-10-28 07:35:40|4517.16|4517.16|4514.69|4514.69|4517.16|4517.16|4514.69|4514.69|0
1635406670000|2021-10-28 07:37:50|4515.93|4515.93|4517.16|4517.16|4517.16|4517.16|4515.93|4515.93|0
1635406730000|2021-10-28 07:38:50|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1635406750000|2021-10-28 07:39:10|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|0
1635406780000|2021-10-28 07:39:40|4512.21|4512.21|4504.77|4504.77|4512.21|4512.21|4504.77|4504.77|0
1635406790000|2021-10-28 07:39:50|4503.53|4503.53|4507.25|4507.25|4507.25|4507.25|4503.53|4503.53|0
1635406800000|2021-10-28 07:40:00|4509.73|4509.73|4509.73|4509.73|4510.97|4510.97|4509.73|4509.73|0
1635406810000|2021-10-28 07:40:10|4507.25|4507.25|4508.49|4508.49|4508.49|4508.49|4507.25|4507.25|0
1635406820000|2021-10-28 07:40:20|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|0
1635406860000|2021-10-28 07:41:00|4509.98|4509.98|4509.98|4509.98|4509.98|4509.98|4509.98|4509.98|0
1635406870000|2021-10-28 07:41:10|4507.51|4507.51|4507.51|4507.51|4507.51|4507.51|4507.51|4507.51|0
1635406910000|2021-10-28 07:41:50|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|0
1635406920000|2021-10-28 07:42:00|4501.31|4501.31|4496.35|4496.35|4501.31|4501.31|4496.35|4496.35|0
1635406940000|2021-10-28 07:42:20|4498.83|4498.83|4499.94|4499.94|4500.07|4500.07|4498.83|4498.83|0
1635406980000|2021-10-28 07:43:00|4502.42|4502.42|4502.42|4502.42|4502.42|4502.42|4502.42|4502.42|0
1635407020000|2021-10-28 07:43:40|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1635407040000|2021-10-28 07:44:00|4501.06|4501.06|4499.82|4499.82|4501.06|4501.06|4499.82|4499.82|0
1635407060000|2021-10-28 07:44:20|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|0
1635407080000|2021-10-28 07:44:40|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1635407100000|2021-10-28 07:45:00|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1635407120000|2021-10-28 07:45:20|4499.56|4499.56|4499.94|4499.94|4499.94|4499.94|4499.56|4499.56|0
1635407160000|2021-10-28 07:46:00|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1635407170000|2021-10-28 07:46:10|4498.7|4498.7|4502.42|4502.42|4502.42|4502.42|4498.7|4498.7|0
1635407230000|2021-10-28 07:47:10|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1635407250000|2021-10-28 07:47:30|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1635407260000|2021-10-28 07:47:40|4497.47|4497.47|4494.99|4494.99|4497.47|4497.47|4494.99|4494.99|0
1635407270000|2021-10-28 07:47:50|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|0
1635407280000|2021-10-28 07:48:00|4496.05|4496.05|4503.49|4503.49|4503.49|4503.49|4496.05|4496.05|0
1635407320000|2021-10-28 07:48:40|4504|4504|4503.87|4503.87|4504|4504|4503.87|4503.87|0
1635407330000|2021-10-28 07:48:50|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|4504.5|0
1635407340000|2021-10-28 07:49:00|4504.76|4504.76|4503.74|4503.74|4504.76|4504.76|4503.74|4503.74|0
1635407380000|2021-10-28 07:49:40|4504.98|4504.98|4506.22|4506.22|4506.22|4506.22|4504.98|4504.98|0
1635407400000|2021-10-28 07:50:00|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1635407450000|2021-10-28 07:50:50|4506.35|4506.35|4506.48|4506.48|4506.48|4506.48|4506.35|4506.35|0
1635407460000|2021-10-28 07:51:00|4504|4504|4505.24|4505.24|4505.24|4505.24|4504|4504|0
1635407470000|2021-10-28 07:51:10|4506.48|4506.48|4507.71|4507.71|4507.71|4507.71|4506.48|4506.48|0
1635407520000|2021-10-28 07:52:00|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|0
1635407530000|2021-10-28 07:52:10|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|0
1635407560000|2021-10-28 07:52:40|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|0
1635407570000|2021-10-28 07:52:50|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|0
1635407600000|2021-10-28 07:53:20|4507.84|4507.84|4506.43|4506.43|4507.84|4507.84|4506.43|4506.43|0
1635407610000|2021-10-28 07:53:30|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|0
1635407640000|2021-10-28 07:54:00|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|0
1635407700000|2021-10-28 07:55:00|4508.91|4508.91|4510.15|4510.15|4510.15|4510.15|4508.91|4508.91|0
1635407740000|2021-10-28 07:55:40|4510.02|4510.02|4509.9|4509.9|4510.02|4510.02|4509.9|4509.9|0
1635407750000|2021-10-28 07:55:50|4507.42|4507.42|4507.42|4507.42|4507.42|4507.42|4507.42|4507.42|0
1635407760000|2021-10-28 07:56:00|4506.18|4506.18|4506.18|4506.18|4506.18|4506.18|4506.18|4506.18|0
1635407790000|2021-10-28 07:56:30|4505.84|4505.84|4505.84|4505.84|4505.84|4505.84|4505.84|4505.84|0
1635407800000|2021-10-28 07:56:40|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|0
1635407810000|2021-10-28 07:56:50|4505.84|4505.84|4507.08|4507.08|4507.08|4507.08|4505.84|4505.84|0
1635407830000|2021-10-28 07:57:10|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|0
1635407840000|2021-10-28 07:57:20|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1635407850000|2021-10-28 07:57:30|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|0
1635407880000|2021-10-28 07:58:00|4506.69|4506.69|4507.93|4507.93|4507.93|4507.93|4506.69|4506.69|0
1635407900000|2021-10-28 07:58:20|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|0
1635407980000|2021-10-28 07:59:40|4506.86|4506.86|4504.38|4504.38|4506.86|4506.86|4504.38|4504.38|0
1635407990000|2021-10-28 07:59:50|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|0
1635408000000|2021-10-28 08:00:00|4503.87|4503.87|4505.36|4505.36|4505.36|4505.36|4503.74|4503.74|0
1635408010000|2021-10-28 08:00:10|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|0
1635408020000|2021-10-28 08:00:20|4505.36|4505.36|4505.36|4505.36|4505.36|4505.36|4505.36|4505.36|0
1635408060000|2021-10-28 08:01:00|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|0
1635408070000|2021-10-28 08:01:10|4501.65|4501.65|4497.93|4497.93|4501.65|4501.65|4497.93|4497.93|0
1635408090000|2021-10-28 08:01:30|4497.42|4497.42|4497.67|4497.67|4497.67|4497.67|4495.2|4495.2|0
1635408100000|2021-10-28 08:01:40|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1635408120000|2021-10-28 08:02:00|4495.2|4495.2|4495.2|4495.2|4495.2|4495.2|4495.2|4495.2|0
1635408130000|2021-10-28 08:02:10|4496.43|4496.43|4493.96|4493.96|4496.43|4496.43|4493.96|4493.96|0
1635408160000|2021-10-28 08:02:40|4492.72|4492.72|4491.48|4491.48|4492.72|4492.72|4491.48|4491.48|0
1635408170000|2021-10-28 08:02:50|4493.96|4493.96|4495.2|4495.2|4495.2|4495.2|4493.96|4493.96|0
1635408190000|2021-10-28 08:03:10|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1635408200000|2021-10-28 08:03:20|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|0
1635408210000|2021-10-28 08:03:30|4494.47|4494.47|4494.64|4494.64|4494.64|4494.64|4494.13|4494.13|0
1635408220000|2021-10-28 08:03:40|4494.3|4494.3|4494.64|4494.64|4494.64|4494.64|4494.3|4494.3|0
1635408230000|2021-10-28 08:03:50|4494.3|4494.3|4494.64|4494.64|4494.64|4494.64|4494.3|4494.3|0
1635408240000|2021-10-28 08:04:00|4493.41|4493.41|4493.53|4493.53|4493.53|4493.53|4493.41|4493.41|0
1635408250000|2021-10-28 08:04:10|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|0
1635408290000|2021-10-28 08:04:50|4489.43|4489.43|4486.96|4486.96|4489.43|4489.43|4486.96|4486.96|0
1635408300000|2021-10-28 08:05:00|4489.43|4489.43|4490.67|4490.67|4490.67|4490.67|4489.43|4489.43|0
1635408310000|2021-10-28 08:05:10|4490.55|4490.55|4490.42|4490.42|4490.55|4490.55|4490.42|4490.42|0
1635408330000|2021-10-28 08:05:30|4490.08|4490.08|4490.42|4490.42|4490.42|4490.42|4490.08|4490.08|0
1635408350000|2021-10-28 08:05:50|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|0
1635408360000|2021-10-28 08:06:00|4489.05|4489.05|4489.05|4489.05|4489.05|4489.05|4489.05|4489.05|0
1635408400000|2021-10-28 08:06:40|4488.67|4488.67|4488.29|4488.29|4488.67|4488.67|4488.29|4488.29|0
1635408440000|2021-10-28 08:07:20|4487.91|4487.91|4488.29|4488.29|4488.29|4488.29|4487.91|4487.91|0
1635408480000|2021-10-28 08:08:00|4487.78|4487.78|4488.04|4488.04|4488.04|4488.04|4487.78|4487.78|0
1635408500000|2021-10-28 08:08:20|4491.75|4491.75|4492.99|4492.99|4492.99|4492.99|4491.75|4491.75|0
1635408550000|2021-10-28 08:09:10|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|0
1635408590000|2021-10-28 08:09:50|4494.23|4494.23|4494.23|4494.23|4494.23|4494.23|4494.23|4494.23|0
1635408700000|2021-10-28 08:11:40|4493.89|4493.89|4494.41|4494.41|4494.41|4494.41|4493.17|4493.17|0
1635408720000|2021-10-28 08:12:00|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|0
1635408780000|2021-10-28 08:13:00|4496.89|4496.89|4496.72|4496.72|4496.89|4496.89|4495.48|4495.48|0
1635408800000|2021-10-28 08:13:20|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|0
1635408830000|2021-10-28 08:13:50|4499.2|4499.2|4502.92|4502.92|4502.92|4502.92|4499.2|4499.2|0
1635408950000|2021-10-28 08:15:50|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|0
1635408990000|2021-10-28 08:16:30|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|0
1635409010000|2021-10-28 08:16:50|4501|4501|4500.83|4500.83|4501|4501|4500.83|4500.83|0
1635409020000|2021-10-28 08:17:00|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|0
1635409030000|2021-10-28 08:17:10|4501.9|4501.9|4501.73|4501.73|4501.9|4501.9|4501.73|4501.73|0
1635409070000|2021-10-28 08:17:50|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|0
1635409080000|2021-10-28 08:18:00|4504.46|4504.46|4503.22|4503.22|4504.46|4504.46|4503.22|4503.22|0
1635409110000|2021-10-28 08:18:30|4503.6|4503.6|4504.74|4504.74|4505.38|4505.38|4503.6|4503.6|0
1635409150000|2021-10-28 08:19:10|4505.98|4505.98|4505.98|4505.98|4506.15|4506.15|4505.98|4505.98|0
1635409160000|2021-10-28 08:19:20|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|0
1635409170000|2021-10-28 08:19:30|4505.08|4505.08|4505.08|4505.08|4505.08|4505.08|4505.08|4505.08|0
1635409200000|2021-10-28 08:20:00|4504.7|4504.7|4502.23|4502.23|4504.7|4504.7|4502.23|4502.23|0
1635409210000|2021-10-28 08:20:10|4500.99|4500.99|4500.99|4500.99|4502.23|4502.23|4500.99|4500.99|0
1635409220000|2021-10-28 08:20:20|4501.11|4501.11|4501.62|4501.62|4501.62|4501.62|4501.11|4501.11|0
1635409240000|2021-10-28 08:20:40|4502.86|4502.86|4501.62|4501.62|4502.86|4502.86|4501.62|4501.62|0
1635409270000|2021-10-28 08:21:10|4504.1|4504.1|4502.86|4502.86|4505.34|4505.34|4502.86|4502.86|0
1635409280000|2021-10-28 08:21:20|4502.99|4502.99|4503.24|4503.24|4503.24|4503.24|4502.99|4502.99|0
1635409310000|2021-10-28 08:21:50|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|0
1635409320000|2021-10-28 08:22:00|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|0
1635409330000|2021-10-28 08:22:10|4505.59|4505.59|4505.59|4505.59|4505.59|4505.59|4505.59|4505.59|0
1635409340000|2021-10-28 08:22:20|4503.11|4503.11|4502.94|4502.94|4503.11|4503.11|4502.94|4502.94|0
1635409350000|2021-10-28 08:22:30|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1635409380000|2021-10-28 08:23:00|4501.96|4501.96|4503.03|4503.03|4503.03|4503.03|4500.55|4500.55|0
1635409420000|2021-10-28 08:23:40|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|0
1635409440000|2021-10-28 08:24:00|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|0
1635409460000|2021-10-28 08:24:20|4502.86|4502.86|4502.69|4502.69|4502.86|4502.86|4502.69|4502.69|0
1635409500000|2021-10-28 08:25:00|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1635409510000|2021-10-28 08:25:10|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|0
1635409550000|2021-10-28 08:25:50|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1635409560000|2021-10-28 08:26:00|4497.9|4497.9|4498.07|4498.07|4498.07|4498.07|4497.9|4497.9|0
1635409640000|2021-10-28 08:27:20|4498.33|4498.33|4498.45|4498.45|4498.45|4498.45|4498.33|4498.33|0
1635409650000|2021-10-28 08:27:30|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|0
1635409680000|2021-10-28 08:28:00|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1635409690000|2021-10-28 08:28:10|4497.64|4497.64|4497.89|4497.89|4497.89|4497.89|4497.64|4497.64|0
1635409720000|2021-10-28 08:28:40|4496.65|4496.65|4495.41|4495.41|4496.65|4496.65|4495.41|4495.41|0
1635409730000|2021-10-28 08:28:50|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|0
1635409740000|2021-10-28 08:29:00|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|0
1635409810000|2021-10-28 08:30:10|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|0
1635409830000|2021-10-28 08:30:30|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|0
1635409900000|2021-10-28 08:31:40|4498.41|4498.41|4498.41|4498.41|4498.41|4498.41|4498.41|4498.41|0
1635410030000|2021-10-28 08:33:50|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1635410040000|2021-10-28 08:34:00|4496.44|4496.44|4495.37|4495.37|4496.44|4496.44|4495.2|4495.2|0
1635410080000|2021-10-28 08:34:40|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|0
1635410090000|2021-10-28 08:34:50|4493.02|4493.02|4493.4|4493.4|4493.4|4493.4|4493.02|4493.02|0
1635410100000|2021-10-28 08:35:00|4494.64|4494.64|4493.4|4493.4|4494.64|4494.64|4493.4|4493.4|0
1635410130000|2021-10-28 08:35:30|4497.11|4497.11|4498.61|4498.61|4498.61|4498.61|4497.11|4497.11|0
1635410150000|2021-10-28 08:35:50|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|0
1635410160000|2021-10-28 08:36:00|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|0
1635410190000|2021-10-28 08:36:30|4501.38|4501.38|4503.86|4503.86|4503.86|4503.86|4501.38|4501.38|0
1635410200000|2021-10-28 08:36:40|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|0
1635410210000|2021-10-28 08:36:50|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|0
1635410220000|2021-10-28 08:37:00|4502.11|4502.11|4503.35|4503.35|4503.35|4503.35|4502.11|4502.11|0
1635410240000|2021-10-28 08:37:20|4503.18|4503.18|4503.18|4503.18|4503.18|4503.18|4503.18|4503.18|0
1635410250000|2021-10-28 08:37:30|4503.06|4503.06|4502.72|4502.72|4503.06|4503.06|4502.72|4502.72|0
1635410260000|2021-10-28 08:37:40|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|0
1635410290000|2021-10-28 08:38:10|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|0
1635410340000|2021-10-28 08:39:00|4502.84|4502.84|4500.37|4500.37|4502.84|4502.84|4500.37|4500.37|0
1635410360000|2021-10-28 08:39:20|4502.84|4502.84|4505.32|4505.32|4505.32|4505.32|4502.84|4502.84|0
1635410390000|2021-10-28 08:39:50|4506.01|4506.01|4506.35|4506.35|4506.35|4506.35|4506.01|4506.01|0
1635410400000|2021-10-28 08:40:00|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|0
1635410420000|2021-10-28 08:40:20|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|0
1635410500000|2021-10-28 08:41:40|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|0
1635410510000|2021-10-28 08:41:50|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|0
1635410530000|2021-10-28 08:42:10|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|0
1635410540000|2021-10-28 08:42:20|4509.47|4509.47|4508.23|4508.23|4509.47|4509.47|4508.23|4508.23|0
1635410550000|2021-10-28 08:42:30|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|0
1635410590000|2021-10-28 08:43:10|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1635410620000|2021-10-28 08:43:40|4507.34|4507.34|4507.09|4507.09|4507.34|4507.34|4507.09|4507.09|0
1635410640000|2021-10-28 08:44:00|4505.85|4505.85|4505.85|4505.85|4505.85|4505.85|4505.85|4505.85|0
1635410670000|2021-10-28 08:44:30|4504.61|4504.61|4504.61|4504.61|4504.61|4504.61|4504.61|4504.61|0
1635410710000|2021-10-28 08:45:10|4505.85|4505.85|4507.09|4507.09|4507.09|4507.09|4505.85|4505.85|0
1635410720000|2021-10-28 08:45:20|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|0
1635410730000|2021-10-28 08:45:30|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|0
1635410740000|2021-10-28 08:45:40|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|0
1635410760000|2021-10-28 08:46:00|4509.56|4509.56|4509.69|4509.69|4509.69|4509.69|4509.56|4509.56|0
1635410820000|2021-10-28 08:47:00|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|0
1635410850000|2021-10-28 08:47:30|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1635410870000|2021-10-28 08:47:50|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|0
1635410880000|2021-10-28 08:48:00|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1635410900000|2021-10-28 08:48:20|4507.47|4507.47|4510.07|4510.07|4510.07|4510.07|4507.47|4507.47|0
1635410950000|2021-10-28 08:49:10|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|0
1635410960000|2021-10-28 08:49:20|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|0
1635410990000|2021-10-28 08:49:50|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|0
1635411040000|2021-10-28 08:50:40|4510.93|4510.93|4510.68|4510.68|4510.93|4510.93|4510.68|4510.68|0
1635411060000|2021-10-28 08:51:00|4511.92|4511.92|4511.92|4511.92|4511.92|4511.92|4511.92|4511.92|0
1635411080000|2021-10-28 08:51:20|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|0
1635411090000|2021-10-28 08:51:30|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|0
1635411150000|2021-10-28 08:52:30|4514.01|4514.01|4511.53|4511.53|4514.01|4514.01|4511.53|4511.53|0
1635411190000|2021-10-28 08:53:10|4512.77|4512.77|4517.73|4517.73|4517.73|4517.73|4512.77|4512.77|0
1635411230000|2021-10-28 08:53:50|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|0
1635411240000|2021-10-28 08:54:00|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|0
1635411260000|2021-10-28 08:54:20|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1635411270000|2021-10-28 08:54:30|4512.14|4512.14|4512.14|4512.14|4512.14|4512.14|4512.14|4512.14|0
1635411310000|2021-10-28 08:55:10|4512.01|4512.01|4511.76|4511.76|4512.01|4512.01|4511.76|4511.76|0
1635411320000|2021-10-28 08:55:20|4514.24|4514.24|4511.76|4511.76|4514.24|4514.24|4511.76|4511.76|0
1635411350000|2021-10-28 08:55:50|4511.93|4511.93|4512.06|4512.06|4512.06|4512.06|4511.93|4511.93|0
1635411360000|2021-10-28 08:56:00|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|0
1635411380000|2021-10-28 08:56:20|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|0
1635411390000|2021-10-28 08:56:30|4506.84|4506.84|4506.84|4506.84|4506.84|4506.84|4506.84|4506.84|0
1635411440000|2021-10-28 08:57:20|4506.72|4506.72|4506.46|4506.46|4506.72|4506.72|4506.46|4506.46|0
1635411460000|2021-10-28 08:57:40|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1635411480000|2021-10-28 08:58:00|4503.6|4503.6|4501.13|4501.13|4503.6|4503.6|4501.13|4501.13|0
1635411540000|2021-10-28 08:59:00|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|0
1635411590000|2021-10-28 08:59:50|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|0
1635411610000|2021-10-28 09:00:10|4505.1|4505.1|4505.22|4505.22|4505.22|4505.22|4504.93|4504.93|0
1635411660000|2021-10-28 09:01:00|4503.99|4503.99|4503.99|4503.99|4503.99|4503.99|4503.99|4503.99|0
1635411710000|2021-10-28 09:01:50|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|0
1635411720000|2021-10-28 09:02:00|4505.35|4505.35|4505.86|4505.86|4505.86|4505.86|4505.35|4505.35|0
1635411730000|2021-10-28 09:02:10|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|0
1635411770000|2021-10-28 09:02:50|4505.01|4505.01|4505.39|4505.39|4505.39|4505.39|4505.01|4505.01|0
1635411780000|2021-10-28 09:03:00|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|0
1635411790000|2021-10-28 09:03:10|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|0
1635411820000|2021-10-28 09:03:40|4504.02|4504.02|4504.4|4504.4|4504.4|4504.4|4504.02|4504.02|0
1635411900000|2021-10-28 09:05:00|4505.64|4505.64|4506.88|4506.88|4506.88|4506.88|4505.64|4505.64|0
1635411910000|2021-10-28 09:05:10|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|0
1635412020000|2021-10-28 09:07:00|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1635412050000|2021-10-28 09:07:30|4509.49|4509.49|4509.49|4509.49|4509.49|4509.49|4509.49|4509.49|0
1635412080000|2021-10-28 09:08:00|4508.25|4508.25|4513.2|4513.2|4513.2|4513.2|4508.25|4508.25|0
1635412130000|2021-10-28 09:08:50|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|0
1635412140000|2021-10-28 09:09:00|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1635412210000|2021-10-28 09:10:10|4519.4|4519.4|4518.16|4518.16|4519.4|4519.4|4518.16|4518.16|0
1635412240000|2021-10-28 09:10:40|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|0
1635412270000|2021-10-28 09:11:10|4517.05|4517.05|4517.22|4517.22|4517.22|4517.22|4517.05|4517.05|0
1635412280000|2021-10-28 09:11:20|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1635412340000|2021-10-28 09:12:20|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1635412350000|2021-10-28 09:12:30|4518.38|4518.38|4515.9|4515.9|4518.38|4518.38|4514.66|4514.66|0
1635412380000|2021-10-28 09:13:00|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|0
1635412430000|2021-10-28 09:13:50|4515.64|4515.64|4514.02|4514.02|4515.64|4515.64|4514.02|4514.02|0
1635412440000|2021-10-28 09:14:00|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|0
1635412460000|2021-10-28 09:14:20|4511.29|4511.29|4512.53|4512.53|4512.53|4512.53|4511.29|4511.29|0
1635412470000|2021-10-28 09:14:30|4512.7|4512.7|4512.7|4512.7|4512.7|4512.7|4512.7|4512.7|0
1635412550000|2021-10-28 09:15:50|4512.57|4512.57|4508.86|4508.86|4512.57|4512.57|4508.86|4508.86|0
1635412560000|2021-10-28 09:16:00|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|0
1635412610000|2021-10-28 09:16:50|4507.79|4507.79|4507.66|4507.66|4507.79|4507.79|4507.53|4507.53|0
1635412620000|2021-10-28 09:17:00|4507.49|4507.49|4507.62|4507.62|4507.62|4507.62|4507.49|4507.49|0
1635412660000|2021-10-28 09:17:40|4508.86|4508.86|4507.62|4507.62|4508.86|4508.86|4507.62|4507.62|0
1635412750000|2021-10-28 09:19:10|4508.86|4508.86|4508.6|4508.6|4508.86|4508.86|4508.6|4508.6|0
1635412800000|2021-10-28 09:20:00|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|0
1635412810000|2021-10-28 09:20:10|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|0
1635412830000|2021-10-28 09:20:30|4507.07|4507.07|4507.07|4507.07|4507.07|4507.07|4507.07|4507.07|0
1635412900000|2021-10-28 09:21:40|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|0
1635412920000|2021-10-28 09:22:00|4508.3|4508.3|4507.07|4507.07|4508.3|4508.3|4507.07|4507.07|0
1635412960000|2021-10-28 09:22:40|4507.19|4507.19|4507.19|4507.19|4507.19|4507.19|4507.19|4507.19|0
1635412980000|2021-10-28 09:23:00|4508.43|4508.43|4507.8|4507.8|4508.43|4508.43|4507.8|4507.8|0
1635413000000|2021-10-28 09:23:20|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|0
1635413020000|2021-10-28 09:23:40|4506.68|4506.68|4506.68|4506.68|4507.92|4507.92|4506.68|4506.68|0
1635413040000|2021-10-28 09:24:00|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|0
1635413080000|2021-10-28 09:24:40|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|0
1635413090000|2021-10-28 09:24:50|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|0
1635413200000|2021-10-28 09:26:40|4506.64|4506.64|4506.64|4506.64|4506.64|4506.64|4506.64|4506.64|0
1635413230000|2021-10-28 09:27:10|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|0
1635413240000|2021-10-28 09:27:20|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|0
1635413340000|2021-10-28 09:29:00|4506.51|4506.51|4502.8|4502.8|4506.51|4506.51|4502.8|4502.8|0
1635413380000|2021-10-28 09:29:40|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|0
1635413400000|2021-10-28 09:30:00|4504.21|4504.21|4506.56|4506.56|4506.56|4506.56|4504.08|4504.08|0
1635413460000|2021-10-28 09:31:00|4505.32|4505.32|4502.97|4502.97|4505.32|4505.32|4502.84|4502.84|0
1635413480000|2021-10-28 09:31:20|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|0
1635413520000|2021-10-28 09:32:00|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|0
1635413530000|2021-10-28 09:32:10|4502.84|4502.84|4504.08|4504.08|4504.08|4504.08|4502.84|4502.84|0
1635413550000|2021-10-28 09:32:30|4503.74|4503.74|4503.23|4503.23|4503.74|4503.74|4503.23|4503.23|0
1635413600000|2021-10-28 09:33:20|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1635413630000|2021-10-28 09:33:50|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|0
1635413690000|2021-10-28 09:34:50|4505.46|4505.46|4505.2|4505.2|4505.46|4505.46|4505.2|4505.2|0
1635413710000|2021-10-28 09:35:10|4505.03|4505.03|4505.03|4505.03|4505.03|4505.03|4505.03|4505.03|0
1635413750000|2021-10-28 09:35:50|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|0
1635413790000|2021-10-28 09:36:30|4502.81|4502.81|4502.81|4502.81|4502.81|4502.81|4502.81|4502.81|0
1635413810000|2021-10-28 09:36:50|4501.57|4501.57|4501.57|4501.57|4501.57|4501.57|4501.57|4501.57|0
1635413820000|2021-10-28 09:37:00|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|0
1635413940000|2021-10-28 09:39:00|4501.82|4501.82|4502.2|4502.2|4502.2|4502.2|4501.82|4501.82|0
1635413960000|2021-10-28 09:39:20|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|0
1635413990000|2021-10-28 09:39:50|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1635414000000|2021-10-28 09:40:00|4504.55|4504.55|4504.68|4504.68|4504.68|4504.68|4504.55|4504.55|0
1635414020000|2021-10-28 09:40:20|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|0
1635414070000|2021-10-28 09:41:10|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|0
1635414080000|2021-10-28 09:41:20|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1635414110000|2021-10-28 09:41:50|4502.2|4502.2|4502.08|4502.08|4502.2|4502.2|4502.08|4502.08|0
1635414120000|2021-10-28 09:42:00|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|0
1635414170000|2021-10-28 09:42:50|4502.2|4502.2|4502.2|4502.2|4502.2|4502.2|4502.2|4502.2|0
1635414420000|2021-10-28 09:47:00|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1635414440000|2021-10-28 09:47:20|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|0
1635414460000|2021-10-28 09:47:40|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|0
1635414530000|2021-10-28 09:48:50|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|0
1635414600000|2021-10-28 09:50:00|4502.12|4502.12|4501.87|4501.87|4502.12|4502.12|4501.87|4501.87|0
1635414610000|2021-10-28 09:50:10|4502.21|4502.21|4502.38|4502.38|4502.38|4502.38|4502.21|4502.21|0
1635414630000|2021-10-28 09:50:30|4502.63|4502.63|4502.8|4502.8|4502.8|4502.8|4502.63|4502.63|0
1635414640000|2021-10-28 09:50:40|4504.04|4504.04|4506.52|4506.52|4506.52|4506.52|4504.04|4504.04|0
1635414650000|2021-10-28 09:50:50|4506.01|4506.01|4505.63|4505.63|4506.01|4506.01|4505.63|4505.63|0
1635414660000|2021-10-28 09:51:00|4505.38|4505.38|4504.87|4504.87|4505.38|4505.38|4504.74|4504.74|0
1635414670000|2021-10-28 09:51:10|4504.74|4504.74|4501.75|4501.75|4504.74|4504.74|4501.75|4501.75|0
1635414680000|2021-10-28 09:51:20|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|0
1635414760000|2021-10-28 09:52:40|4500.9|4500.9|4496.4|4496.4|4500.9|4500.9|4496.4|4496.4|0
1635414780000|2021-10-28 09:53:00|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|0
1635414800000|2021-10-28 09:53:20|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|0
1635414850000|2021-10-28 09:54:10|4499.31|4499.31|4494.35|4494.35|4499.31|4499.31|4494.35|4494.35|0
1635414860000|2021-10-28 09:54:20|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|0
1635414870000|2021-10-28 09:54:30|4492|4492|4492|4492|4492|4492|4492|4492|0
1635414900000|2021-10-28 09:55:00|4490.76|4490.76|4490.76|4490.76|4490.93|4490.93|4490.76|4490.76|0
1635414910000|2021-10-28 09:55:10|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|4491.02|0
1635414920000|2021-10-28 09:55:20|4493.49|4493.49|4494.73|4494.73|4494.73|4494.73|4493.49|4493.49|0
1635414960000|2021-10-28 09:56:00|4495.97|4495.97|4495.97|4495.97|4495.97|4495.97|4495.97|4495.97|0
1635414980000|2021-10-28 09:56:20|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|0
1635415000000|2021-10-28 09:56:40|4496.1|4496.1|4495.97|4495.97|4496.1|4496.1|4495.97|4495.97|0
1635415010000|2021-10-28 09:56:50|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1635415020000|2021-10-28 09:57:00|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|0
1635415090000|2021-10-28 09:58:10|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1635415100000|2021-10-28 09:58:20|4493.37|4493.37|4495.67|4495.67|4495.85|4495.85|4493.37|4493.37|0
1635415190000|2021-10-28 09:59:50|4495.17|4495.17|4495.29|4495.29|4495.29|4495.29|4495.17|4495.17|0
1635415200000|2021-10-28 10:00:00|4495.42|4495.42|4495.42|4495.42|4495.42|4495.42|4495.42|4495.42|0
1635415260000|2021-10-28 10:01:00|4494.18|4494.18|4492.94|4492.94|4494.18|4494.18|4492.94|4492.94|0
1635415280000|2021-10-28 10:01:20|4492.81|4492.81|4492.81|4492.81|4492.81|4492.81|4492.81|4492.81|0
1635415320000|2021-10-28 10:02:00|4494.05|4494.05|4491.58|4491.58|4494.05|4494.05|4491.58|4491.58|0
1635415340000|2021-10-28 10:02:20|4491.7|4491.7|4495.55|4495.55|4495.55|4495.55|4491.7|4491.7|0
1635415400000|2021-10-28 10:03:20|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|0
1635415440000|2021-10-28 10:04:00|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|0
1635415500000|2021-10-28 10:05:00|4496.79|4496.79|4496.79|4496.79|4498.03|4498.03|4496.79|4496.79|0
1635415520000|2021-10-28 10:05:20|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|0
1635415560000|2021-10-28 10:06:00|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1635415570000|2021-10-28 10:06:10|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|0
1635415610000|2021-10-28 10:06:50|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1635415620000|2021-10-28 10:07:00|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|0
1635415680000|2021-10-28 10:08:00|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|0
1635415690000|2021-10-28 10:08:10|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|0
1635415740000|2021-10-28 10:09:00|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|0
1635415870000|2021-10-28 10:11:10|4495.72|4495.72|4495.85|4495.85|4495.85|4495.85|4495.72|4495.72|0
1635415970000|2021-10-28 10:12:50|4494.61|4494.61|4493.37|4493.37|4494.61|4494.61|4493.37|4493.37|0
1635415980000|2021-10-28 10:13:00|4493.24|4493.24|4494.35|4494.35|4494.35|4494.35|4493.11|4493.11|0
1635415990000|2021-10-28 10:13:10|4494.1|4494.1|4492.86|4492.86|4494.1|4494.1|4492.86|4492.86|0
1635416040000|2021-10-28 10:14:00|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|0
1635416050000|2021-10-28 10:14:10|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|0
1635416160000|2021-10-28 10:16:00|4493.84|4493.84|4495.46|4495.46|4495.46|4495.46|4493.84|4493.84|0
1635416250000|2021-10-28 10:17:30|4496.1|4496.1|4495.59|4495.59|4496.1|4496.1|4495.59|4495.59|0
1635416260000|2021-10-28 10:17:40|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|0
1635416380000|2021-10-28 10:19:40|4494.1|4494.1|4492.86|4492.86|4494.1|4494.1|4492.86|4492.86|0
1635416420000|2021-10-28 10:20:20|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1635416430000|2021-10-28 10:20:30|4492.81|4492.81|4492.81|4492.81|4492.81|4492.81|4492.81|4492.81|0
1635416460000|2021-10-28 10:21:00|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|0
1635416520000|2021-10-28 10:22:00|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1635416650000|2021-10-28 10:24:10|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|0
1635416710000|2021-10-28 10:25:10|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|0
1635416730000|2021-10-28 10:25:30|4493.07|4493.07|4489.35|4489.35|4493.07|4493.07|4489.35|4489.35|0
1635416760000|2021-10-28 10:26:00|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|0
1635416790000|2021-10-28 10:26:30|4490.72|4490.72|4490.84|4490.84|4490.84|4490.84|4490.72|4490.72|0
1635416800000|2021-10-28 10:26:40|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|0
1635416820000|2021-10-28 10:27:00|4492.34|4492.34|4492.34|4492.34|4492.34|4492.34|4492.34|4492.34|0
1635416940000|2021-10-28 10:29:00|4491.96|4491.96|4491.96|4491.96|4491.96|4491.96|4491.96|4491.96|0
1635416980000|2021-10-28 10:29:40|4492.21|4492.21|4492.46|4492.46|4492.72|4492.72|4492.21|4492.21|0
1635416990000|2021-10-28 10:29:50|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1635417080000|2021-10-28 10:31:20|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1635417120000|2021-10-28 10:32:00|4493.58|4493.58|4493.58|4493.58|4493.58|4493.58|4493.58|4493.58|0
1635417140000|2021-10-28 10:32:20|4492.34|4492.34|4493.58|4493.58|4493.58|4493.58|4492.34|4492.34|0
1635417210000|2021-10-28 10:33:30|4494.82|4494.82|4496.05|4496.05|4496.05|4496.05|4494.82|4494.82|0
1635417350000|2021-10-28 10:35:50|4497.29|4497.29|4496.05|4496.05|4497.29|4497.29|4496.05|4496.05|0
1635417410000|2021-10-28 10:36:50|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|0
1635417420000|2021-10-28 10:37:00|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1635417430000|2021-10-28 10:37:10|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|0
1635417600000|2021-10-28 10:40:00|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|0
1635417640000|2021-10-28 10:40:40|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|0
1635417710000|2021-10-28 10:41:50|4497.34|4497.34|4497.59|4497.59|4497.59|4497.59|4497.34|4497.34|0
1635417860000|2021-10-28 10:44:20|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1635417880000|2021-10-28 10:44:40|4497.29|4497.29|4497.29|4497.29|4497.29|4497.29|4497.29|4497.29|0
1635417900000|2021-10-28 10:45:00|4497.42|4497.42|4497.93|4497.93|4497.93|4497.93|4497.42|4497.42|0
1635417940000|2021-10-28 10:45:40|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|0
1635417980000|2021-10-28 10:46:20|4498.23|4498.23|4496.99|4496.99|4498.23|4498.23|4496.99|4496.99|0
1635418030000|2021-10-28 10:47:10|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|0
1635418040000|2021-10-28 10:47:20|4497.03|4497.03|4496.69|4496.69|4497.03|4497.03|4496.69|4496.69|0
1635418050000|2021-10-28 10:47:30|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|0
1635418260000|2021-10-28 10:51:00|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|0
1635418360000|2021-10-28 10:52:40|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|0
1635418430000|2021-10-28 10:53:50|4500.79|4500.79|4502.41|4502.41|4503.65|4503.65|4500.79|4500.79|0
1635418460000|2021-10-28 10:54:20|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|0
1635418470000|2021-10-28 10:54:30|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|0
1635418480000|2021-10-28 10:54:40|4505.14|4505.14|4505.14|4505.14|4505.14|4505.14|4505.14|4505.14|0
1635418500000|2021-10-28 10:55:00|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4502.66|4502.66|0
1635418520000|2021-10-28 10:55:20|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|0
1635418550000|2021-10-28 10:55:50|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|0
1635418560000|2021-10-28 10:56:00|4503.4|4503.4|4503.14|4503.14|4503.4|4503.4|4503.14|4503.14|0
1635418580000|2021-10-28 10:56:20|4502.63|4502.63|4501.39|4501.39|4502.63|4502.63|4501.39|4501.39|0
1635418610000|2021-10-28 10:56:50|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|0
1635418620000|2021-10-28 10:57:00|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|0
1635418630000|2021-10-28 10:57:10|4503.01|4503.01|4501.78|4501.78|4503.01|4503.01|4501.78|4501.78|0
1635418700000|2021-10-28 10:58:20|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|0
1635418740000|2021-10-28 10:59:00|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|0
1635418760000|2021-10-28 10:59:20|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1635418800000|2021-10-28 11:00:00|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|0
1635418830000|2021-10-28 11:00:30|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1635418840000|2021-10-28 11:00:40|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|0
1635418860000|2021-10-28 11:01:00|4496.56|4496.56|4496.06|4496.06|4496.56|4496.56|4496.06|4496.06|0
1635418920000|2021-10-28 11:02:00|4495.93|4495.93|4497.17|4497.17|4497.17|4497.17|4495.93|4495.93|0
1635418970000|2021-10-28 11:02:50|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|0
1635418980000|2021-10-28 11:03:00|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|0
1635419030000|2021-10-28 11:03:50|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|0
1635419070000|2021-10-28 11:04:30|4496.06|4496.06|4497.3|4497.3|4497.3|4497.3|4496.06|4496.06|0
1635419110000|2021-10-28 11:05:10|4497.42|4497.42|4497.42|4497.42|4497.42|4497.42|4497.42|4497.42|0
1635419130000|2021-10-28 11:05:30|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|0
1635419160000|2021-10-28 11:06:00|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|0
1635419210000|2021-10-28 11:06:50|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|0
1635419220000|2021-10-28 11:07:00|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|0
1635419230000|2021-10-28 11:07:10|4495.97|4495.97|4495.97|4495.97|4495.97|4495.97|4495.97|4495.97|0
1635419240000|2021-10-28 11:07:20|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|0
1635419250000|2021-10-28 11:07:30|4494.73|4494.73|4495.97|4495.97|4495.97|4495.97|4494.73|4494.73|0
1635419400000|2021-10-28 11:10:00|4494.73|4494.73|4494.56|4494.56|4494.73|4494.73|4494.56|4494.56|0
1635419550000|2021-10-28 11:12:30|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|0
1635419580000|2021-10-28 11:13:00|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|0
1635419600000|2021-10-28 11:13:20|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|0
1635419750000|2021-10-28 11:15:50|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1635419760000|2021-10-28 11:16:00|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|0
1635419850000|2021-10-28 11:17:30|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|0
1635419880000|2021-10-28 11:18:00|4497.17|4497.17|4497.42|4497.42|4497.42|4497.42|4497.17|4497.17|0
1635419890000|2021-10-28 11:18:10|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|0
1635419910000|2021-10-28 11:18:30|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1635419940000|2021-10-28 11:19:00|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|0
1635420010000|2021-10-28 11:20:10|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1635420070000|2021-10-28 11:21:10|4496.44|4496.44|4496.44|4496.44|4496.44|4496.44|4496.44|4496.44|0
1635420100000|2021-10-28 11:21:40|4495.2|4495.2|4495.2|4495.2|4495.2|4495.2|4495.2|4495.2|0
1635420120000|2021-10-28 11:22:00|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1635420140000|2021-10-28 11:22:20|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|0
1635420150000|2021-10-28 11:22:30|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1635420180000|2021-10-28 11:23:00|4496.56|4496.56|4497.8|4497.8|4497.8|4497.8|4496.56|4496.56|0
1635420220000|2021-10-28 11:23:40|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1635420280000|2021-10-28 11:24:40|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|0
1635420300000|2021-10-28 11:25:00|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1635420350000|2021-10-28 11:25:50|4497.8|4497.8|4500.28|4500.28|4500.28|4500.28|4497.8|4497.8|0
1635420360000|2021-10-28 11:26:00|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|0
1635420380000|2021-10-28 11:26:20|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1635420420000|2021-10-28 11:27:00|4502.59|4502.59|4502.59|4502.59|4502.59|4502.59|4502.59|4502.59|0
1635420440000|2021-10-28 11:27:20|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1635420570000|2021-10-28 11:29:30|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|0
1635420580000|2021-10-28 11:29:40|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1635420630000|2021-10-28 11:30:30|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|0
1635420670000|2021-10-28 11:31:10|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1635420690000|2021-10-28 11:31:30|4499.21|4499.21|4499.21|4499.21|4499.21|4499.21|4499.21|4499.21|0
1635420750000|2021-10-28 11:32:30|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|0
1635420780000|2021-10-28 11:33:00|4499.21|4499.21|4500.45|4500.45|4500.45|4500.45|4499.21|4499.21|0
1635420820000|2021-10-28 11:33:40|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1635420830000|2021-10-28 11:33:50|4502.93|4502.93|4504.17|4504.17|4504.17|4504.17|4502.93|4502.93|0
1635420840000|2021-10-28 11:34:00|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|0
1635420900000|2021-10-28 11:35:00|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|0
1635420920000|2021-10-28 11:35:20|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|0
1635420930000|2021-10-28 11:35:30|4500.33|4500.33|4502.8|4502.8|4502.8|4502.8|4500.33|4500.33|0
1635421050000|2021-10-28 11:37:30|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|0
1635421100000|2021-10-28 11:38:20|4501.39|4501.39|4501.39|4501.39|4501.39|4501.39|4501.39|4501.39|0
1635421240000|2021-10-28 11:40:40|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|0
1635421260000|2021-10-28 11:41:00|4502.63|4502.63|4501.39|4501.39|4502.63|4502.63|4501.39|4501.39|0
1635421330000|2021-10-28 11:42:10|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|0
1635421370000|2021-10-28 11:42:50|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502|4502|0
1635421390000|2021-10-28 11:43:10|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1635421470000|2021-10-28 11:44:30|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1635421500000|2021-10-28 11:45:00|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1635421520000|2021-10-28 11:45:20|4500.71|4500.71|4500.71|4500.71|4500.71|4500.71|4500.71|4500.71|0
1635421570000|2021-10-28 11:46:10|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1635421590000|2021-10-28 11:46:30|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1635421620000|2021-10-28 11:47:00|4499.09|4499.09|4499.27|4499.27|4499.27|4499.27|4499.09|4499.09|0
1635421770000|2021-10-28 11:49:30|4498.03|4498.03|4496.79|4496.79|4498.03|4498.03|4496.79|4496.79|0
1635421790000|2021-10-28 11:49:50|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|0
1635421800000|2021-10-28 11:50:00|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1635421920000|2021-10-28 11:52:00|4498.03|4498.03|4496.79|4496.79|4498.03|4498.03|4496.79|4496.79|0
1635421950000|2021-10-28 11:52:30|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|0
1635421980000|2021-10-28 11:53:00|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|0
1635422030000|2021-10-28 11:53:50|4496.7|4496.7|4496.32|4496.32|4496.7|4496.7|4496.32|4496.32|0
1635422040000|2021-10-28 11:54:00|4493.84|4493.84|4496.32|4496.32|4496.32|4496.32|4493.84|4493.84|0
1635422080000|2021-10-28 11:54:40|4495.08|4495.08|4495.08|4495.08|4495.08|4495.08|4495.08|4495.08|0
1635422100000|2021-10-28 11:55:00|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|0
1635422120000|2021-10-28 11:55:20|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|0
1635422170000|2021-10-28 11:56:10|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|0
1635422180000|2021-10-28 11:56:20|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|4497.31|4497.31|0
1635422190000|2021-10-28 11:56:30|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|0
1635422210000|2021-10-28 11:56:50|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|0
1635422270000|2021-10-28 11:57:50|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|0
1635422310000|2021-10-28 11:58:30|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1635422330000|2021-10-28 11:58:50|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|0
1635422340000|2021-10-28 11:59:00|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1635422380000|2021-10-28 11:59:40|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1635422450000|2021-10-28 12:00:50|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1635422480000|2021-10-28 12:01:20|4494.58|4494.58|4494.96|4494.96|4494.96|4494.96|4494.58|4494.58|0
1635422500000|2021-10-28 12:01:40|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1635422550000|2021-10-28 12:02:30|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|0
1635422680000|2021-10-28 12:04:40|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1635422700000|2021-10-28 12:05:00|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|0
1635422720000|2021-10-28 12:05:20|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|0
1635422790000|2021-10-28 12:06:30|4496.07|4496.07|4498.55|4498.55|4498.55|4498.55|4496.07|4496.07|0
1635422880000|2021-10-28 12:08:00|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|0
1635422890000|2021-10-28 12:08:10|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|0
1635422930000|2021-10-28 12:08:50|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1635423000000|2021-10-28 12:10:00|4493.46|4493.46|4495.94|4495.94|4495.94|4495.94|4493.46|4493.46|0
1635423010000|2021-10-28 12:10:10|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|0
1635423070000|2021-10-28 12:11:10|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|0
1635423100000|2021-10-28 12:11:40|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|0
1635423180000|2021-10-28 12:13:00|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|0
1635423190000|2021-10-28 12:13:10|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|0
1635423220000|2021-10-28 12:13:40|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1635423300000|2021-10-28 12:15:00|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|0
1635423330000|2021-10-28 12:15:30|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1635423360000|2021-10-28 12:16:00|4500.11|4500.11|4497.64|4497.64|4500.11|4500.11|4497.64|4497.64|0
1635423410000|2021-10-28 12:16:50|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1635423480000|2021-10-28 12:18:00|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|0
1635423490000|2021-10-28 12:18:10|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1635423540000|2021-10-28 12:19:00|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1635423600000|2021-10-28 12:20:00|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|4501.35|0
1635423720000|2021-10-28 12:22:00|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1635423760000|2021-10-28 12:22:40|4500.37|4500.37|4499.99|4499.99|4500.37|4500.37|4499.99|4499.99|0
1635423780000|2021-10-28 12:23:00|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|0
1635423870000|2021-10-28 12:24:30|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|0
1635423880000|2021-10-28 12:24:40|4498.75|4498.75|4499.99|4499.99|4499.99|4499.99|4498.75|4498.75|0
1635423930000|2021-10-28 12:25:30|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|0
1635423950000|2021-10-28 12:25:50|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1635423990000|2021-10-28 12:26:30|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1635424080000|2021-10-28 12:28:00|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1635424190000|2021-10-28 12:29:50|4500.85|4500.85|4501.02|4501.02|4501.02|4501.02|4500.85|4500.85|0
1635424210000|2021-10-28 12:30:10|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|0
1635424220000|2021-10-28 12:30:20|4501.02|4501.02|4500.89|4500.89|4501.02|4501.02|4500.89|4500.89|0
1635424330000|2021-10-28 12:32:10|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1635424360000|2021-10-28 12:32:40|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1635424370000|2021-10-28 12:32:50|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|0
1635424380000|2021-10-28 12:33:00|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|0
1635424390000|2021-10-28 12:33:10|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|0
1635424520000|2021-10-28 12:35:20|4498.07|4498.07|4499.18|4499.18|4499.31|4499.31|4498.07|4498.07|0
1635424540000|2021-10-28 12:35:40|4499.01|4499.01|4499.01|4499.01|4499.01|4499.01|4499.01|4499.01|0
1635424560000|2021-10-28 12:36:00|4498.88|4498.88|4498.63|4498.63|4498.88|4498.88|4498.63|4498.63|0
1635424620000|2021-10-28 12:37:00|4501.11|4501.11|4501.11|4501.11|4501.11|4501.11|4501.11|4501.11|0
1635424680000|2021-10-28 12:38:00|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1635424690000|2021-10-28 12:38:10|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|0
1635424720000|2021-10-28 12:38:40|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1635424790000|2021-10-28 12:39:50|4501.41|4501.41|4501.15|4501.15|4501.41|4501.41|4501.15|4501.15|0
1635424800000|2021-10-28 12:40:00|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1635424880000|2021-10-28 12:41:20|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|0
1635424910000|2021-10-28 12:41:50|4501.28|4501.28|4501.15|4501.15|4501.28|4501.28|4501.15|4501.15|0
1635424920000|2021-10-28 12:42:00|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1635425030000|2021-10-28 12:43:50|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1635425130000|2021-10-28 12:45:30|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1635425200000|2021-10-28 12:46:40|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|0
1635425210000|2021-10-28 12:46:50|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|0
1635425290000|2021-10-28 12:48:10|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|0
1635425300000|2021-10-28 12:48:20|4502.39|4502.39|4505.29|4505.29|4506.28|4506.28|4502.39|4502.39|0
1635425320000|2021-10-28 12:48:40|4505.04|4505.04|4503.67|4503.67|4505.04|4505.04|4503.67|4503.67|0
1635425340000|2021-10-28 12:49:00|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|0
1635425380000|2021-10-28 12:49:40|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1635425390000|2021-10-28 12:49:50|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1635425460000|2021-10-28 12:51:00|4503.5|4503.5|4502.26|4502.26|4503.5|4503.5|4502.26|4502.26|0
1635425480000|2021-10-28 12:51:20|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|0
1635425490000|2021-10-28 12:51:30|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1635425500000|2021-10-28 12:51:40|4501.88|4501.88|4501.88|4501.88|4501.88|4501.88|4501.88|4501.88|0
1635425510000|2021-10-28 12:51:50|4499.41|4499.41|4499.28|4499.28|4499.41|4499.41|4499.28|4499.28|0
1635425520000|2021-10-28 12:52:00|4501.76|4501.76|4500.52|4500.52|4501.76|4501.76|4500.52|4500.52|0
1635425540000|2021-10-28 12:52:20|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|0
1635425580000|2021-10-28 12:53:00|4501.59|4501.59|4501.59|4501.59|4501.59|4501.59|4501.59|4501.59|0
1635425590000|2021-10-28 12:53:10|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|0
1635425600000|2021-10-28 12:53:20|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|0
1635425620000|2021-10-28 12:53:40|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|0
1635425640000|2021-10-28 12:54:00|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|0
1635425700000|2021-10-28 12:55:00|4500.47|4500.47|4500.35|4500.35|4500.47|4500.47|4500.35|4500.35|0
1635425710000|2021-10-28 12:55:10|4500.86|4500.86|4500.73|4500.73|4500.86|4500.86|4500.73|4500.73|0
1635425820000|2021-10-28 12:57:00|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|0
1635425830000|2021-10-28 12:57:10|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|0
1635425880000|2021-10-28 12:58:00|4500.18|4500.18|4500.18|4500.18|4500.18|4500.18|4500.18|4500.18|0
1635425960000|2021-10-28 12:59:20|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|0
1635425990000|2021-10-28 12:59:50|4501.67|4501.67|4501.67|4501.67|4501.67|4501.67|4501.67|4501.67|0
1635426060000|2021-10-28 13:01:00|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|4500.43|0
1635426090000|2021-10-28 13:01:30|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|0
1635426110000|2021-10-28 13:01:50|4500.81|4500.81|4500.81|4500.81|4500.81|4500.81|4500.81|4500.81|0
1635426120000|2021-10-28 13:02:00|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1635426140000|2021-10-28 13:02:20|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|0
1635426180000|2021-10-28 13:03:00|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1635426190000|2021-10-28 13:03:10|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|0
1635426220000|2021-10-28 13:03:40|4500.47|4500.47|4500.6|4500.6|4500.6|4500.6|4500.47|4500.47|0
1635426250000|2021-10-28 13:04:10|4501.83|4501.83|4501.96|4501.96|4501.96|4501.96|4501.83|4501.83|0
1635426280000|2021-10-28 13:04:40|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|0
1635426290000|2021-10-28 13:04:50|4501.96|4501.96|4503.2|4503.2|4504.44|4504.44|4501.96|4501.96|0
1635426320000|2021-10-28 13:05:20|4503.07|4503.07|4503.07|4503.07|4503.07|4503.07|4503.07|4503.07|0
1635426340000|2021-10-28 13:05:40|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|0
1635426390000|2021-10-28 13:06:30|4502|4502|4500.94|4500.94|4502.17|4502.17|4500.94|4500.94|0
1635426460000|2021-10-28 13:07:40|4502.17|4502.17|4503.41|4503.41|4503.41|4503.41|4502.17|4502.17|0
1635426470000|2021-10-28 13:07:50|4503.58|4503.58|4503.58|4503.58|4503.58|4503.58|4503.58|4503.58|0
1635426540000|2021-10-28 13:09:00|4503.71|4503.71|4503.71|4503.71|4503.71|4503.71|4503.71|4503.71|0
1635426580000|2021-10-28 13:09:40|4502.47|4502.47|4502.34|4502.34|4502.47|4502.47|4502.22|4502.22|0
1635426600000|2021-10-28 13:10:00|4502.22|4502.22|4500.98|4500.98|4502.22|4502.22|4500.98|4500.98|0
1635426630000|2021-10-28 13:10:30|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|0
1635426680000|2021-10-28 13:11:20|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1635426690000|2021-10-28 13:11:30|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1635426780000|2021-10-28 13:13:00|4501.96|4501.96|4500.72|4500.72|4501.96|4501.96|4500.72|4500.72|0
1635426790000|2021-10-28 13:13:10|4499.49|4499.49|4500.72|4500.72|4500.72|4500.72|4499.49|4499.49|0
1635426800000|2021-10-28 13:13:20|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1635426840000|2021-10-28 13:14:00|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1635426900000|2021-10-28 13:15:00|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|0
1635426920000|2021-10-28 13:15:20|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1635427080000|2021-10-28 13:18:00|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1635427100000|2021-10-28 13:18:20|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1635427150000|2021-10-28 13:19:10|4500.47|4500.47|4499.96|4499.96|4500.47|4500.47|4499.96|4499.96|0
1635427160000|2021-10-28 13:19:20|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1635427170000|2021-10-28 13:19:30|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|0
1635427180000|2021-10-28 13:19:40|4500|4500|4500|4500|4500|4500|4500|4500|0
1635427280000|2021-10-28 13:21:20|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|0
1635427300000|2021-10-28 13:21:40|4498.63|4498.63|4498.63|4498.63|4498.63|4498.63|4498.63|4498.63|0
1635427320000|2021-10-28 13:22:00|4499.87|4499.87|4501.11|4501.11|4501.11|4501.11|4499.87|4499.87|0
1635427340000|2021-10-28 13:22:20|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|0
1635427430000|2021-10-28 13:23:50|4500.21|4500.21|4500.04|4500.04|4500.21|4500.21|4500.04|4500.04|0
1635427470000|2021-10-28 13:24:30|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|0
1635427500000|2021-10-28 13:25:00|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|0
1635427550000|2021-10-28 13:25:50|4498.8|4498.8|4497.56|4497.56|4498.8|4498.8|4497.56|4497.56|0
1635427570000|2021-10-28 13:26:10|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1635427580000|2021-10-28 13:26:20|4500.04|4500.04|4500.55|4500.55|4500.55|4500.55|4500.04|4500.04|0
1635427670000|2021-10-28 13:27:50|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|0
1635427680000|2021-10-28 13:28:00|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1635427710000|2021-10-28 13:28:30|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|0
1635427750000|2021-10-28 13:29:10|4503.03|4503.03|4503.16|4503.16|4503.16|4503.16|4503.03|4503.03|0
1635427770000|2021-10-28 13:29:30|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1635427780000|2021-10-28 13:29:40|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|0
1635427790000|2021-10-28 13:29:50|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|0
1635427820000|2021-10-28 13:30:20|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|0
1635427830000|2021-10-28 13:30:30|4506.4|4506.4|4505.29|4505.29|4506.53|4506.53|4505.29|4505.29|0
1635427840000|2021-10-28 13:30:40|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|0
1635427880000|2021-10-28 13:31:20|4506.66|4506.66|4506.66|4506.66|4506.66|4506.66|4506.66|4506.66|0
1635427890000|2021-10-28 13:31:30|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|0
1635427900000|2021-10-28 13:31:40|4509.26|4509.26|4510.5|4510.5|4510.5|4510.5|4509.26|4509.26|0
1635427910000|2021-10-28 13:31:50|4509.26|4509.26|4509.51|4509.51|4509.51|4509.51|4509.26|4509.26|0
1635427920000|2021-10-28 13:32:00|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|4510.75|0
1635427930000|2021-10-28 13:32:10|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|0
1635427940000|2021-10-28 13:32:20|4515.71|4515.71|4514.47|4514.47|4515.71|4515.71|4514.47|4514.47|0
1635427950000|2021-10-28 13:32:30|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1635427960000|2021-10-28 13:32:40|4514.47|4514.47|4513.23|4513.23|4514.47|4514.47|4513.23|4513.23|0
1635427980000|2021-10-28 13:33:00|4511.99|4511.99|4509.86|4509.86|4512.34|4512.34|4509.86|4509.86|0
1635427990000|2021-10-28 13:33:10|4509.73|4509.73|4506.01|4506.01|4509.73|4509.73|4506.01|4506.01|0
1635428020000|2021-10-28 13:33:40|4508.49|4508.49|4509.73|4509.73|4509.73|4509.73|4508.49|4508.49|0
1635428030000|2021-10-28 13:33:50|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|0
1635428040000|2021-10-28 13:34:00|4510.84|4510.84|4510.84|4510.84|4510.84|4510.84|4510.84|4510.84|0
1635428050000|2021-10-28 13:34:10|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|0
1635428060000|2021-10-28 13:34:20|4510.84|4510.84|4509.61|4509.61|4510.84|4510.84|4509.61|4509.61|0
1635428070000|2021-10-28 13:34:30|4508.37|4508.37|4508.37|4508.37|4508.37|4508.37|4508.37|4508.37|0
1635428100000|2021-10-28 13:35:00|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|0
1635428130000|2021-10-28 13:35:30|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1635428140000|2021-10-28 13:35:40|4509.22|4509.22|4509.1|4509.1|4509.22|4509.22|4509.1|4509.1|0
1635428150000|2021-10-28 13:35:50|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1635428160000|2021-10-28 13:36:00|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|4507.48|4507.48|0
1635428170000|2021-10-28 13:36:10|4507.86|4507.86|4505.13|4505.13|4507.86|4507.86|4505.13|4505.13|0
1635428190000|2021-10-28 13:36:30|4502.65|4502.65|4503.72|4503.72|4503.89|4503.89|4502.65|4502.65|0
1635428230000|2021-10-28 13:37:10|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|0
1635428240000|2021-10-28 13:37:20|4503.63|4503.63|4503.51|4503.51|4503.63|4503.63|4503.51|4503.51|0
1635428250000|2021-10-28 13:37:30|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|0
1635428260000|2021-10-28 13:37:40|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|0
1635428270000|2021-10-28 13:37:50|4500.65|4500.65|4500.65|4500.65|4500.65|4500.65|4500.65|4500.65|0
1635428280000|2021-10-28 13:38:00|4500.39|4500.39|4500.05|4500.05|4500.39|4500.39|4500.05|4500.05|0
1635428290000|2021-10-28 13:38:10|4501.29|4501.29|4501.41|4501.41|4501.41|4501.41|4501.29|4501.29|0
1635428310000|2021-10-28 13:38:30|4502.65|4502.65|4502.78|4502.78|4502.91|4502.91|4502.65|4502.65|0
1635428350000|2021-10-28 13:39:10|4500.3|4500.3|4502.78|4502.78|4502.78|4502.78|4500.3|4500.3|0
1635428390000|2021-10-28 13:39:50|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1635428400000|2021-10-28 13:40:00|4503.03|4503.03|4506.75|4506.75|4506.75|4506.75|4503.03|4503.03|0
1635428480000|2021-10-28 13:41:20|4506.41|4506.41|4505.17|4505.17|4506.41|4506.41|4505.17|4505.17|0
1635428510000|2021-10-28 13:41:50|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4501.45|4501.45|0
1635428520000|2021-10-28 13:42:00|4502.69|4502.69|4504.18|4504.18|4504.18|4504.18|4502.69|4502.69|0
1635428530000|2021-10-28 13:42:10|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|0
1635428570000|2021-10-28 13:42:50|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|0
1635428580000|2021-10-28 13:43:00|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|0
1635428620000|2021-10-28 13:43:40|4504.06|4504.06|4505.17|4505.17|4505.17|4505.17|4503.93|4503.93|0
1635428640000|2021-10-28 13:44:00|4507.65|4507.65|4507.65|4507.65|4507.65|4507.65|4507.65|4507.65|0
1635428650000|2021-10-28 13:44:10|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|0
1635428660000|2021-10-28 13:44:20|4509.27|4509.27|4509.27|4509.27|4509.27|4509.27|4509.27|4509.27|0
1635428680000|2021-10-28 13:44:40|4510.51|4510.51|4511.75|4511.75|4511.75|4511.75|4509.27|4509.27|0
1635428700000|2021-10-28 13:45:00|4512.98|4512.98|4514.22|4514.22|4514.22|4514.22|4512.98|4512.98|0
1635428720000|2021-10-28 13:45:20|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|0
1635428730000|2021-10-28 13:45:30|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1635428740000|2021-10-28 13:45:40|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1635428780000|2021-10-28 13:46:20|4515.76|4515.76|4516.62|4516.62|4516.62|4516.62|4515.76|4515.76|0
1635428790000|2021-10-28 13:46:30|4516.45|4516.45|4514.14|4514.14|4516.62|4516.62|4514.14|4514.14|0
1635428820000|2021-10-28 13:47:00|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|0
1635428840000|2021-10-28 13:47:20|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|0
1635428850000|2021-10-28 13:47:30|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|0
1635428860000|2021-10-28 13:47:40|4512.48|4512.48|4512.23|4512.23|4512.48|4512.48|4512.23|4512.23|0
1635428870000|2021-10-28 13:47:50|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1635428890000|2021-10-28 13:48:10|4512.27|4512.27|4511.03|4511.03|4512.27|4512.27|4511.03|4511.03|0
1635428950000|2021-10-28 13:49:10|4512.27|4512.27|4513.51|4513.51|4513.51|4513.51|4512.27|4512.27|0
1635428960000|2021-10-28 13:49:20|4514.75|4514.75|4513.51|4513.51|4514.75|4514.75|4513.51|4513.51|0
1635428970000|2021-10-28 13:49:30|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|0
1635428980000|2021-10-28 13:49:40|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|0
1635429000000|2021-10-28 13:50:00|4513.89|4513.89|4513.64|4513.64|4513.89|4513.89|4513.64|4513.64|0
1635429010000|2021-10-28 13:50:10|4512.4|4512.4|4513.86|4513.86|4513.98|4513.98|4512.4|4512.4|0
1635429050000|2021-10-28 13:50:50|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|0
1635429060000|2021-10-28 13:51:00|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|0
1635429080000|2021-10-28 13:51:20|4514.62|4514.62|4514.62|4514.62|4514.62|4514.62|4514.62|4514.62|0
1635429100000|2021-10-28 13:51:40|4514.49|4514.49|4514.49|4514.49|4514.49|4514.49|4514.49|4514.49|0
1635429110000|2021-10-28 13:51:50|4514.62|4514.62|4514.36|4514.36|4514.62|4514.62|4514.36|4514.36|0
1635429210000|2021-10-28 13:53:30|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|0
1635429220000|2021-10-28 13:53:40|4514.96|4514.96|4514.83|4514.83|4514.96|4514.96|4514.83|4514.83|0
1635429260000|2021-10-28 13:54:20|4516.07|4516.07|4516.07|4516.07|4516.07|4516.07|4516.07|4516.07|0
1635429270000|2021-10-28 13:54:30|4517.31|4517.31|4516.07|4516.07|4517.31|4517.31|4516.07|4516.07|0
1635429290000|2021-10-28 13:54:50|4516.32|4516.32|4516.32|4516.32|4516.32|4516.32|4516.32|4516.32|0
1635429370000|2021-10-28 13:56:10|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|0
1635429430000|2021-10-28 13:57:10|4516.32|4516.32|4516.32|4516.32|4516.32|4516.32|4516.32|4516.32|0
1635429440000|2021-10-28 13:57:20|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|0
1635429450000|2021-10-28 13:57:30|4515.21|4515.21|4515.34|4515.34|4515.34|4515.34|4515.21|4515.21|0
1635429470000|2021-10-28 13:57:50|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1635429490000|2021-10-28 13:58:10|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1635429580000|2021-10-28 13:59:40|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|0
1635429590000|2021-10-28 13:59:50|4518.42|4518.42|4520.89|4520.89|4520.89|4520.89|4518.42|4518.42|0
1635429620000|2021-10-28 14:00:20|4522.13|4522.13|4523.37|4523.37|4523.37|4523.37|4522.13|4522.13|0
1635429630000|2021-10-28 14:00:30|4523.2|4523.2|4524.99|4524.99|4524.99|4524.99|4523.2|4523.2|0
1635429650000|2021-10-28 14:00:50|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|0
1635429670000|2021-10-28 14:01:10|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|0
1635429690000|2021-10-28 14:01:30|4527.98|4527.98|4528.15|4528.15|4528.15|4528.15|4527.98|4527.98|0
1635429700000|2021-10-28 14:01:40|4528.02|4528.02|4525.54|4525.54|4528.02|4528.02|4525.54|4525.54|0
1635429710000|2021-10-28 14:01:50|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1635429740000|2021-10-28 14:02:20|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|0
1635429760000|2021-10-28 14:02:40|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1635429790000|2021-10-28 14:03:10|4525.12|4525.12|4524.39|4524.39|4525.12|4525.12|4523.88|4523.88|0
1635429820000|2021-10-28 14:03:40|4524.26|4524.26|4524.13|4524.13|4524.26|4524.26|4524.13|4524.13|0
1635429830000|2021-10-28 14:03:50|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1635429870000|2021-10-28 14:04:30|4526.61|4526.61|4527.85|4527.85|4527.85|4527.85|4526.61|4526.61|0
1635429890000|2021-10-28 14:04:50|4529.09|4529.09|4530.33|4530.33|4530.33|4530.33|4529.09|4529.09|0
1635429910000|2021-10-28 14:05:10|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|0
1635429930000|2021-10-28 14:05:30|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|0
1635429940000|2021-10-28 14:05:40|4527.47|4527.47|4527.34|4527.34|4527.47|4527.47|4527.34|4527.34|0
1635430070000|2021-10-28 14:07:50|4528.58|4528.58|4528.58|4528.58|4529.82|4529.82|4528.58|4528.58|0
1635430080000|2021-10-28 14:08:00|4528.33|4528.33|4528.2|4528.2|4528.33|4528.33|4528.2|4528.2|0
1635430090000|2021-10-28 14:08:10|4530.68|4530.68|4533.16|4533.16|4533.29|4533.29|4530.68|4530.68|0
1635430100000|2021-10-28 14:08:20|4533.03|4533.03|4533.33|4533.33|4533.33|4533.33|4532.9|4532.9|0
1635430110000|2021-10-28 14:08:30|4533.08|4533.08|4533.08|4533.08|4533.08|4533.08|4533.08|4533.08|0
1635430120000|2021-10-28 14:08:40|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|0
1635430150000|2021-10-28 14:09:10|4535.55|4535.55|4536.79|4536.79|4536.79|4536.79|4535.55|4535.55|0
1635430290000|2021-10-28 14:11:30|4540.51|4540.51|4541.75|4541.75|4542.99|4542.99|4540.51|4540.51|0
1635430300000|2021-10-28 14:11:40|4542.13|4542.13|4541.88|4541.88|4542.13|4542.13|4541.88|4541.88|0
1635430310000|2021-10-28 14:11:50|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1635430320000|2021-10-28 14:12:00|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|0
1635430340000|2021-10-28 14:12:20|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|0
1635430370000|2021-10-28 14:12:50|4543.84|4543.84|4548.8|4548.8|4548.8|4548.8|4543.84|4543.84|0
1635430380000|2021-10-28 14:13:00|4550.04|4550.04|4546.32|4546.32|4550.04|4550.04|4546.32|4546.32|0
1635430390000|2021-10-28 14:13:10|4542.6|4542.6|4543.84|4543.84|4543.84|4543.84|4542.6|4542.6|0
1635430400000|2021-10-28 14:13:20|4543.59|4543.59|4543.33|4543.33|4543.59|4543.59|4543.33|4543.33|0
1635430410000|2021-10-28 14:13:30|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|0
1635430430000|2021-10-28 14:13:50|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|0
1635430440000|2021-10-28 14:14:00|4546.88|4546.88|4546.54|4546.54|4546.88|4546.88|4546.54|4546.54|0
1635430450000|2021-10-28 14:14:10|4547.78|4547.78|4547.78|4547.78|4547.78|4547.78|4547.78|4547.78|0
1635430460000|2021-10-28 14:14:20|4549.02|4549.02|4549.27|4549.27|4549.27|4549.27|4549.02|4549.02|0
1635430470000|2021-10-28 14:14:30|4549.14|4549.14|4549.02|4549.02|4549.14|4549.14|4549.02|4549.02|0
1635430480000|2021-10-28 14:14:40|4550.26|4550.26|4549.02|4549.02|4550.26|4550.26|4549.02|4549.02|0
1635430500000|2021-10-28 14:15:00|4550.26|4550.26|4546.79|4546.79|4551.75|4551.75|4546.79|4546.79|0
1635430510000|2021-10-28 14:15:10|4545.55|4545.55|4545.55|4545.55|4546.79|4546.79|4545.55|4545.55|0
1635430520000|2021-10-28 14:15:20|4544.31|4544.31|4547.17|4547.17|4547.17|4547.17|4544.31|4544.31|0
1635430540000|2021-10-28 14:15:40|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|4544.7|0
1635430560000|2021-10-28 14:16:00|4543.46|4543.46|4539.61|4539.61|4543.46|4543.46|4539.61|4539.61|0
1635430570000|2021-10-28 14:16:10|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1635430580000|2021-10-28 14:16:20|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|0
1635430610000|2021-10-28 14:16:50|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|0
1635430650000|2021-10-28 14:17:30|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|0
1635430680000|2021-10-28 14:18:00|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|0
1635430690000|2021-10-28 14:18:10|4546.32|4546.32|4546.32|4546.32|4547.56|4547.56|4546.32|4546.32|0
1635430710000|2021-10-28 14:18:30|4546.15|4546.15|4546.4|4546.4|4546.4|4546.4|4546.15|4546.15|0
1635430720000|2021-10-28 14:18:40|4548.88|4548.88|4550.12|4550.12|4550.12|4550.12|4548.88|4548.88|0
1635430740000|2021-10-28 14:19:00|4550.62|4550.62|4551.51|4551.51|4551.51|4551.51|4550.62|4550.62|0
1635430750000|2021-10-28 14:19:10|4550.27|4550.27|4549.04|4549.04|4550.27|4550.27|4549.04|4549.04|0
1635430760000|2021-10-28 14:19:20|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|0
1635430790000|2021-10-28 14:19:50|4549.42|4549.42|4549.54|4549.54|4549.54|4549.54|4549.42|4549.42|0
1635430800000|2021-10-28 14:20:00|4550.78|4550.78|4550.78|4550.78|4551.04|4551.04|4550.78|4550.78|0
1635430820000|2021-10-28 14:20:20|4551.04|4551.04|4551.46|4551.46|4551.46|4551.46|4551.04|4551.04|0
1635430830000|2021-10-28 14:20:30|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|0
1635430840000|2021-10-28 14:20:40|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1635430860000|2021-10-28 14:21:00|4552.7|4552.7|4558.9|4558.9|4558.9|4558.9|4552.7|4552.7|0
1635430870000|2021-10-28 14:21:10|4559.07|4559.07|4559.07|4559.07|4559.07|4559.07|4559.07|4559.07|0
1635430880000|2021-10-28 14:21:20|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|0
1635430900000|2021-10-28 14:21:40|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.04|4563.04|0
1635430910000|2021-10-28 14:21:50|4565.64|4565.64|4566.88|4566.88|4566.88|4566.88|4565.64|4565.64|0
1635430920000|2021-10-28 14:22:00|4568.12|4568.12|4570.6|4570.6|4570.6|4570.6|4568.12|4568.12|0
1635430930000|2021-10-28 14:22:10|4571.84|4571.84|4570.6|4570.6|4571.84|4571.84|4569.36|4569.36|0
1635430940000|2021-10-28 14:22:20|4571.84|4571.84|4574.32|4574.32|4574.32|4574.32|4571.84|4571.84|0
1635430950000|2021-10-28 14:22:30|4573.08|4573.08|4574.32|4574.32|4574.32|4574.32|4571.71|4571.71|0
1635430960000|2021-10-28 14:22:40|4575.56|4575.56|4575.56|4575.56|4576.8|4576.8|4575.56|4575.56|0
1635430980000|2021-10-28 14:23:00|4575.43|4575.43|4572.95|4572.95|4575.43|4575.43|4572.95|4572.95|0
1635431010000|2021-10-28 14:23:30|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|0
1635431050000|2021-10-28 14:24:10|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1635431060000|2021-10-28 14:24:20|4572.95|4572.95|4574.19|4574.19|4574.19|4574.19|4571.71|4571.71|0
1635431070000|2021-10-28 14:24:30|4572.95|4572.95|4572.83|4572.83|4572.95|4572.95|4572.7|4572.7|0
1635431100000|2021-10-28 14:25:00|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|0
1635431110000|2021-10-28 14:25:10|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|0
1635431120000|2021-10-28 14:25:20|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|0
1635431160000|2021-10-28 14:26:00|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4575.68|4575.68|0
1635431170000|2021-10-28 14:26:10|4578.16|4578.16|4579.4|4579.4|4579.4|4579.4|4578.16|4578.16|0
1635431180000|2021-10-28 14:26:20|4583.12|4583.12|4583.25|4583.25|4583.25|4583.25|4583.12|4583.12|0
1635431190000|2021-10-28 14:26:30|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1635431200000|2021-10-28 14:26:40|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|0
1635431250000|2021-10-28 14:27:30|4582.13|4582.13|4578.42|4578.42|4583.37|4583.37|4578.42|4578.42|0
1635431290000|2021-10-28 14:28:10|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|0
1635431300000|2021-10-28 14:28:20|4578.04|4578.04|4578.21|4578.21|4578.21|4578.21|4578.04|4578.04|0
1635431320000|2021-10-28 14:28:40|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1635431330000|2021-10-28 14:28:50|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|0
1635431370000|2021-10-28 14:29:30|4579.19|4579.19|4580.43|4580.43|4580.43|4580.43|4579.19|4579.19|0
1635431380000|2021-10-28 14:29:40|4579.19|4579.19|4579.36|4579.36|4579.36|4579.36|4579.19|4579.19|0
1635431400000|2021-10-28 14:30:00|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1635431410000|2021-10-28 14:30:10|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1635431440000|2021-10-28 14:30:40|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|0
1635431480000|2021-10-28 14:31:20|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1635431520000|2021-10-28 14:32:00|4581.12|4581.12|4571.2|4571.2|4581.12|4581.12|4571.2|4571.2|0
1635431530000|2021-10-28 14:32:10|4576.16|4576.16|4581.12|4581.12|4581.12|4581.12|4576.16|4576.16|0
1635431540000|2021-10-28 14:32:20|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1635431550000|2021-10-28 14:32:30|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|0
1635431560000|2021-10-28 14:32:40|4582.19|4582.19|4583.55|4583.55|4583.55|4583.55|4582.19|4582.19|0
1635431580000|2021-10-28 14:33:00|4583.21|4583.21|4583.21|4583.21|4583.21|4583.21|4583.21|4583.21|0
1635431600000|2021-10-28 14:33:20|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1635431610000|2021-10-28 14:33:30|4583.33|4583.33|4583.33|4583.33|4584.57|4584.57|4583.33|4583.33|0
1635431670000|2021-10-28 14:34:30|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1635431690000|2021-10-28 14:34:50|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1635431740000|2021-10-28 14:35:40|4582.78|4582.78|4582.78|4582.78|4582.78|4582.78|4582.78|4582.78|0
1635431750000|2021-10-28 14:35:50|4583.04|4583.04|4583.38|4583.38|4583.38|4583.38|4583.04|4583.04|0
1635431760000|2021-10-28 14:36:00|4582.14|4582.14|4587.1|4587.1|4587.1|4587.1|4582.14|4582.14|0
1635431770000|2021-10-28 14:36:10|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|0
1635431800000|2021-10-28 14:36:40|4586.63|4586.63|4586.5|4586.5|4586.63|4586.63|4586.5|4586.5|0
1635431820000|2021-10-28 14:37:00|4587.74|4587.74|4590.04|4590.04|4590.04|4590.04|4587.57|4587.57|0
1635431840000|2021-10-28 14:37:20|4589.87|4589.87|4589.87|4589.87|4589.87|4589.87|4589.87|4589.87|0
1635431880000|2021-10-28 14:38:00|4591.11|4591.11|4594.83|4594.83|4594.83|4594.83|4591.11|4591.11|0
1635431890000|2021-10-28 14:38:10|4596.07|4596.07|4594.83|4594.83|4596.07|4596.07|4594.83|4594.83|0
1635431900000|2021-10-28 14:38:20|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1635431910000|2021-10-28 14:38:30|4594.83|4594.83|4596.58|4596.58|4596.58|4596.58|4594.83|4594.83|0
1635431930000|2021-10-28 14:38:50|4596.07|4596.07|4596.07|4596.07|4596.07|4596.07|4596.07|4596.07|0
1635431970000|2021-10-28 14:39:30|4593.59|4593.59|4593.59|4593.59|4593.59|4593.59|4589.87|4589.87|0
1635431980000|2021-10-28 14:39:40|4594.83|4594.83|4594.83|4594.83|4594.83|4594.83|4594.83|4594.83|0
1635432020000|2021-10-28 14:40:20|4595|4595|4592.69|4592.69|4595|4595|4592.52|4592.52|0
1635432030000|2021-10-28 14:40:30|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|0
1635432060000|2021-10-28 14:41:00|4594.28|4594.28|4594.28|4594.28|4594.28|4594.28|4594.28|4594.28|0
1635432070000|2021-10-28 14:41:10|4595.52|4595.52|4597.99|4597.99|4597.99|4597.99|4595.52|4595.52|0
1635432140000|2021-10-28 14:42:20|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|0
1635432150000|2021-10-28 14:42:30|4597.1|4597.1|4595.13|4595.13|4597.1|4597.1|4594.62|4594.62|0
1635432170000|2021-10-28 14:42:50|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|0
1635432180000|2021-10-28 14:43:00|4597.73|4597.73|4597.61|4597.61|4597.73|4597.73|4597.61|4597.61|0
1635432200000|2021-10-28 14:43:20|4598.85|4598.85|4598.85|4598.85|4598.85|4598.85|4598.85|4598.85|0
1635432220000|2021-10-28 14:43:40|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|0
1635432240000|2021-10-28 14:44:00|4595.13|4595.13|4591.41|4591.41|4595.13|4595.13|4591.41|4591.41|0
1635432250000|2021-10-28 14:44:10|4591.03|4591.03|4593.51|4593.51|4593.51|4593.51|4591.03|4591.03|0
1635432260000|2021-10-28 14:44:20|4592.27|4592.27|4592.14|4592.14|4592.27|4592.27|4592.14|4592.14|0
1635432270000|2021-10-28 14:44:30|4591.08|4591.08|4592.31|4592.31|4592.31|4592.31|4591.08|4591.08|0
1635432280000|2021-10-28 14:44:40|4592.44|4592.44|4592.44|4592.44|4592.44|4592.44|4592.44|4592.44|0
1635432290000|2021-10-28 14:44:50|4592.31|4592.31|4592.57|4592.57|4592.57|4592.57|4592.31|4592.31|0
1635432300000|2021-10-28 14:45:00|4592.7|4592.7|4592.7|4592.7|4592.7|4592.7|4592.7|4592.7|0
1635432310000|2021-10-28 14:45:10|4590.22|4590.22|4591.46|4591.46|4591.46|4591.46|4590.22|4590.22|0
1635432320000|2021-10-28 14:45:20|4592.7|4592.7|4591.46|4591.46|4592.7|4592.7|4591.46|4591.46|0
1635432330000|2021-10-28 14:45:30|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|0
1635432350000|2021-10-28 14:45:50|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1635432360000|2021-10-28 14:46:00|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|0
1635432380000|2021-10-28 14:46:20|4591.71|4591.71|4591.84|4591.84|4591.84|4591.84|4591.71|4591.71|0
1635432410000|2021-10-28 14:46:50|4592.22|4592.22|4592.09|4592.09|4592.22|4592.22|4592.09|4592.09|0
1635432450000|2021-10-28 14:47:30|4591.96|4591.96|4587.99|4587.99|4591.96|4591.96|4587.99|4587.99|0
1635432460000|2021-10-28 14:47:40|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|0
1635432490000|2021-10-28 14:48:10|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|0
1635432510000|2021-10-28 14:48:30|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|0
1635432550000|2021-10-28 14:49:10|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|0
1635432560000|2021-10-28 14:49:20|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1635432600000|2021-10-28 14:50:00|4585.72|4585.72|4585.6|4585.6|4585.72|4585.72|4585.6|4585.6|0
1635432610000|2021-10-28 14:50:10|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|4585.94|0
1635432660000|2021-10-28 14:51:00|4585.6|4585.6|4585.34|4585.34|4586.58|4586.58|4585.34|4585.34|0
1635432670000|2021-10-28 14:51:10|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1635432680000|2021-10-28 14:51:20|4585.72|4585.72|4585.72|4585.72|4585.72|4585.72|4585.72|4585.72|0
1635432690000|2021-10-28 14:51:30|4585.6|4585.6|4583.63|4583.63|4585.85|4585.85|4583.37|4583.37|0
1635432730000|2021-10-28 14:52:10|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1635432750000|2021-10-28 14:52:30|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|0
1635432760000|2021-10-28 14:52:40|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1635432830000|2021-10-28 14:53:50|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|0
1635432840000|2021-10-28 14:54:00|4586.1|4586.1|4585.93|4585.93|4586.1|4586.1|4585.93|4585.93|0
1635432860000|2021-10-28 14:54:20|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|0
1635432890000|2021-10-28 14:54:50|4585.68|4585.68|4585.93|4585.93|4585.93|4585.93|4585.68|4585.68|0
1635432900000|2021-10-28 14:55:00|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|4585.81|0
1635432910000|2021-10-28 14:55:10|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|0
1635432960000|2021-10-28 14:56:00|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|0
1635432980000|2021-10-28 14:56:20|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|0
1635433000000|2021-10-28 14:56:40|4585.43|4585.43|4585.3|4585.3|4585.43|4585.43|4585.3|4585.3|0
1635433010000|2021-10-28 14:56:50|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|0
1635433050000|2021-10-28 14:57:30|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|0
1635433080000|2021-10-28 14:58:00|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|0
1635433090000|2021-10-28 14:58:10|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|0
1635433120000|2021-10-28 14:58:40|4586.54|4586.54|4586.37|4586.37|4586.54|4586.54|4586.37|4586.37|0
1635433160000|2021-10-28 14:59:20|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|0
1635433180000|2021-10-28 14:59:40|4587.48|4587.48|4588.72|4588.72|4588.72|4588.72|4587.48|4587.48|0
1635433200000|2021-10-28 15:00:00|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|0
1635433210000|2021-10-28 15:00:10|4587.73|4587.73|4586.49|4586.49|4587.73|4587.73|4586.49|4586.49|0
1635433220000|2021-10-28 15:00:20|4586.87|4586.87|4588.11|4588.11|4588.24|4588.24|4586.87|4586.87|0
1635433240000|2021-10-28 15:00:40|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|0
1635433270000|2021-10-28 15:01:10|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|0
1635433280000|2021-10-28 15:01:20|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|0
1635433290000|2021-10-28 15:01:30|4589.48|4589.48|4589.73|4589.73|4589.73|4589.73|4589.48|4589.48|0
1635433320000|2021-10-28 15:02:00|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1635433330000|2021-10-28 15:02:10|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1635433380000|2021-10-28 15:03:00|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|0
1635433460000|2021-10-28 15:04:20|4591.14|4591.14|4591.53|4591.53|4591.53|4591.53|4591.14|4591.14|0
1635433560000|2021-10-28 15:06:00|4591.78|4591.78|4591.65|4591.65|4591.78|4591.78|4591.53|4591.53|0
1635433580000|2021-10-28 15:06:20|4592.03|4592.03|4592.16|4592.16|4592.16|4592.16|4592.03|4592.03|0
1635433590000|2021-10-28 15:06:30|4591.78|4591.78|4591.91|4591.91|4591.91|4591.91|4591.78|4591.78|0
1635433610000|2021-10-28 15:06:50|4589.43|4589.43|4589.68|4589.68|4589.68|4589.68|4589.43|4589.43|0
1635433640000|2021-10-28 15:07:20|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|0
1635433660000|2021-10-28 15:07:40|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|0
1635433690000|2021-10-28 15:08:10|4589.94|4589.94|4589.94|4589.94|4589.94|4589.94|4589.94|4589.94|0
1635433720000|2021-10-28 15:08:40|4589.81|4589.81|4589.98|4589.98|4589.98|4589.98|4589.81|4589.81|0
1635433730000|2021-10-28 15:08:50|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|0
1635433740000|2021-10-28 15:09:00|4589.9|4589.9|4590.07|4590.07|4590.07|4590.07|4589.9|4589.9|0
1635433790000|2021-10-28 15:09:50|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|0
1635433830000|2021-10-28 15:10:30|4591.43|4591.43|4591.43|4591.43|4591.43|4591.43|4591.43|4591.43|0
1635433840000|2021-10-28 15:10:40|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|0
1635433850000|2021-10-28 15:10:50|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|0
1635433870000|2021-10-28 15:11:10|4590.93|4590.93|4590.8|4590.8|4591.05|4591.05|4590.8|4590.8|0
1635433880000|2021-10-28 15:11:20|4591.05|4591.05|4591.18|4591.18|4591.18|4591.18|4591.05|4591.05|0
1635433890000|2021-10-28 15:11:30|4591.05|4591.05|4590.93|4590.93|4591.05|4591.05|4590.93|4590.93|0
1635433930000|2021-10-28 15:12:10|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|0
1635433980000|2021-10-28 15:13:00|4592.55|4592.55|4592.8|4592.8|4592.8|4592.8|4592.55|4592.55|0
1635433990000|2021-10-28 15:13:10|4592.93|4592.93|4592.93|4592.93|4592.93|4592.93|4592.93|4592.93|0
1635434020000|2021-10-28 15:13:40|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|0
1635434040000|2021-10-28 15:14:00|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|0
1635434050000|2021-10-28 15:14:10|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|0
1635434070000|2021-10-28 15:14:30|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|0
1635434090000|2021-10-28 15:14:50|4593.87|4593.87|4593.87|4593.87|4593.87|4593.87|4593.87|4593.87|0
1635434100000|2021-10-28 15:15:00|4593.74|4593.74|4593.57|4593.57|4593.74|4593.74|4593.57|4593.57|0
1635434140000|2021-10-28 15:15:40|4593.44|4593.44|4594.68|4594.68|4594.68|4594.68|4593.44|4593.44|0
1635434160000|2021-10-28 15:16:00|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|0
1635434230000|2021-10-28 15:17:10|4595.23|4595.23|4596.22|4596.22|4596.22|4596.22|4594.98|4594.98|0
1635434240000|2021-10-28 15:17:20|4596.35|4596.35|4595.23|4595.23|4596.35|4596.35|4593.74|4593.74|0
1635434250000|2021-10-28 15:17:30|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|0
1635434270000|2021-10-28 15:17:50|4595.19|4595.19|4595.19|4595.19|4595.19|4595.19|4595.19|4595.19|0
1635434290000|2021-10-28 15:18:10|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|0
1635434320000|2021-10-28 15:18:40|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|0
1635434370000|2021-10-28 15:19:30|4597.29|4597.29|4598.53|4598.53|4598.53|4598.53|4597.29|4597.29|0
1635434440000|2021-10-28 15:20:40|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|0
1635434450000|2021-10-28 15:20:50|4599.51|4599.51|4599.51|4599.51|4599.51|4599.51|4599.51|4599.51|0
1635434480000|2021-10-28 15:21:20|4597.03|4597.03|4597.03|4597.03|4597.03|4597.03|4597.03|4597.03|0
1635434490000|2021-10-28 15:21:30|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|0
1635434500000|2021-10-28 15:21:40|4598.61|4598.61|4598.49|4598.49|4598.61|4598.61|4598.49|4598.49|0
1635434540000|2021-10-28 15:22:20|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|0
1635434550000|2021-10-28 15:22:30|4597.12|4597.12|4595.88|4595.88|4597.12|4597.12|4595.88|4595.88|0
1635434590000|2021-10-28 15:23:10|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|0
1635434610000|2021-10-28 15:23:30|4592.16|4592.16|4592.16|4592.16|4592.16|4592.16|4592.16|4592.16|0
1635434680000|2021-10-28 15:24:40|4591.91|4591.91|4590.67|4590.67|4591.91|4591.91|4590.67|4590.67|0
1635434710000|2021-10-28 15:25:10|4590.54|4590.54|4590.54|4590.54|4590.54|4590.54|4590.54|4590.54|0
1635434720000|2021-10-28 15:25:20|4588.06|4588.06|4588.32|4588.32|4588.32|4588.32|4588.06|4588.06|0
1635434730000|2021-10-28 15:25:30|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|0
1635434740000|2021-10-28 15:25:40|4587.21|4587.21|4586.86|4586.86|4587.21|4587.21|4586.86|4586.86|0
1635434770000|2021-10-28 15:26:10|4585.62|4585.62|4584.39|4584.39|4585.62|4585.62|4584.39|4584.39|0
1635434780000|2021-10-28 15:26:20|4586.86|4586.86|4586.48|4586.48|4586.86|4586.86|4586.48|4586.48|0
1635434800000|2021-10-28 15:26:40|4586.36|4586.36|4586.36|4586.36|4586.36|4586.36|4586.36|4586.36|0
1635434830000|2021-10-28 15:27:10|4586.19|4586.19|4586.06|4586.06|4586.19|4586.19|4586.06|4586.06|0
1635434850000|2021-10-28 15:27:30|4584.82|4584.82|4584.69|4584.69|4584.82|4584.82|4584.69|4584.69|0
1635434860000|2021-10-28 15:27:40|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|0
1635434870000|2021-10-28 15:27:50|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|0
1635434910000|2021-10-28 15:28:30|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|4584.87|0
1635434920000|2021-10-28 15:28:40|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1635434940000|2021-10-28 15:29:00|4583.5|4583.5|4583.63|4583.63|4583.63|4583.63|4582.26|4582.26|0
1635434950000|2021-10-28 15:29:10|4583.5|4583.5|4583.5|4583.5|4583.5|4583.5|4583.5|4583.5|0
1635434970000|2021-10-28 15:29:30|4583.16|4583.16|4582.82|4582.82|4583.16|4583.16|4582.82|4582.82|0
1635434980000|2021-10-28 15:29:40|4582.95|4582.95|4580.47|4580.47|4582.95|4582.95|4580.47|4580.47|0
1635434990000|2021-10-28 15:29:50|4580.64|4580.64|4581.49|4581.49|4581.49|4581.49|4580.64|4580.64|0
1635491700000|2021-10-29 07:15:00|4593.78|4593.78|4601.85|4601.85|4601.85|4601.85|4592.54|4592.54|0
1635491710000|2021-10-29 07:15:10|4602.53|4602.53|4603.77|4603.77|4603.77|4603.77|4602.53|4602.53|0
1635491720000|2021-10-29 07:15:20|4603.9|4603.9|4605.39|4605.39|4605.39|4605.39|4603.9|4603.9|0
1635491730000|2021-10-29 07:15:30|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|0
1635491740000|2021-10-29 07:15:40|4605.99|4605.99|4605.87|4605.87|4605.99|4605.99|4605.87|4605.87|0
1635491760000|2021-10-29 07:16:00|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|0
1635491770000|2021-10-29 07:16:10|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|0
1635491780000|2021-10-29 07:16:20|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|0
1635491790000|2021-10-29 07:16:30|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|0
1635491800000|2021-10-29 07:16:40|4609.2|4609.2|4607.96|4607.96|4609.2|4609.2|4607.96|4607.96|0
1635491810000|2021-10-29 07:16:50|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|0
1635491870000|2021-10-29 07:17:50|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|0
1635491880000|2021-10-29 07:18:00|4607.33|4607.33|4613.53|4613.53|4613.53|4613.53|4607.33|4607.33|0
1635491890000|2021-10-29 07:18:10|4616|4616|4617.24|4617.24|4618.48|4618.48|4616|4616|0
1635491910000|2021-10-29 07:18:30|4614.76|4614.76|4612.29|4612.29|4614.76|4614.76|4612.29|4612.29|0
1635491930000|2021-10-29 07:18:50|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|0
1635491940000|2021-10-29 07:19:00|4609.55|4609.55|4609.55|4609.55|4609.94|4609.94|4609.55|4609.55|0
1635491950000|2021-10-29 07:19:10|4613.27|4613.27|4613.27|4613.27|4613.27|4613.27|4613.27|4613.27|0
1635491960000|2021-10-29 07:19:20|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|0
1635491980000|2021-10-29 07:19:40|4616.99|4616.99|4617.24|4617.24|4617.24|4617.24|4616.99|4616.99|0
1635491990000|2021-10-29 07:19:50|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|0
1635492000000|2021-10-29 07:20:00|4619.47|4619.47|4619.59|4619.59|4619.85|4619.85|4619.47|4619.47|0
1635492040000|2021-10-29 07:20:40|4620.83|4620.83|4623.31|4623.31|4623.31|4623.31|4620.83|4620.83|0
1635492050000|2021-10-29 07:20:50|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|0
1635492060000|2021-10-29 07:21:00|4626.9|4626.9|4627.66|4627.66|4627.66|4627.66|4626.9|4626.9|0
1635492070000|2021-10-29 07:21:10|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1635492090000|2021-10-29 07:21:30|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|0
1635492100000|2021-10-29 07:21:40|4625.19|4625.19|4625.19|4625.19|4625.19|4625.19|4625.19|4625.19|0
1635492110000|2021-10-29 07:21:50|4625.53|4625.53|4625.53|4625.53|4625.53|4625.53|4625.53|4625.53|0
1635492130000|2021-10-29 07:22:10|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1635492180000|2021-10-29 07:23:00|4624.29|4624.29|4624.16|4624.16|4624.29|4624.29|4624.16|4624.16|0
1635492190000|2021-10-29 07:23:10|4621.68|4621.68|4622.92|4622.92|4622.92|4622.92|4621.68|4621.68|0
1635492270000|2021-10-29 07:24:30|4626.64|4626.64|4628.54|4628.54|4628.54|4628.54|4626.64|4626.64|0
1635492280000|2021-10-29 07:24:40|4627.68|4627.68|4628.37|4628.37|4628.37|4628.37|4627.68|4627.68|0
1635492290000|2021-10-29 07:24:50|4627.13|4627.13|4627.64|4627.64|4627.64|4627.64|4627.13|4627.13|0
1635492300000|2021-10-29 07:25:00|4631.36|4631.36|4631.36|4631.36|4631.36|4631.36|4631.36|4631.36|0
1635492310000|2021-10-29 07:25:10|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|0
1635492320000|2021-10-29 07:25:20|4632.94|4632.94|4633.32|4633.32|4633.45|4633.45|4632.94|4632.94|0
1635492330000|2021-10-29 07:25:30|4633.49|4633.49|4632.99|4632.99|4633.49|4633.49|4632.99|4632.99|0
1635492360000|2021-10-29 07:26:00|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|0
1635492370000|2021-10-29 07:26:10|4626.79|4626.79|4626.79|4626.79|4626.79|4626.79|4626.79|4626.79|0
1635492380000|2021-10-29 07:26:20|4626.96|4626.96|4627.13|4627.13|4627.13|4627.13|4626.96|4626.96|0
1635492390000|2021-10-29 07:26:30|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|0
1635492410000|2021-10-29 07:26:50|4625.9|4625.9|4624.78|4624.78|4626.02|4626.02|4624.78|4624.78|0
1635492420000|2021-10-29 07:27:00|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|0
1635492440000|2021-10-29 07:27:20|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|0
1635492460000|2021-10-29 07:27:40|4615.85|4615.85|4615.85|4615.85|4615.85|4615.85|4615.85|4615.85|0
1635492470000|2021-10-29 07:27:50|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|0
1635492490000|2021-10-29 07:28:10|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|0
1635492500000|2021-10-29 07:28:20|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|0
1635492550000|2021-10-29 07:29:10|4630.72|4630.72|4633.2|4633.2|4634.44|4634.44|4630.72|4630.72|0
1635492570000|2021-10-29 07:29:30|4633.71|4633.71|4635.46|4635.46|4635.46|4635.46|4633.71|4633.71|0
1635492580000|2021-10-29 07:29:40|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|0
1635492600000|2021-10-29 07:30:00|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|0
1635492620000|2021-10-29 07:30:20|4636.44|4636.44|4635.2|4635.2|4636.44|4636.44|4635.2|4635.2|0
1635492640000|2021-10-29 07:30:40|4633.96|4633.96|4627.77|4627.77|4633.96|4633.96|4627.77|4627.77|0
1635492650000|2021-10-29 07:30:50|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1635492660000|2021-10-29 07:31:00|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|0
1635492680000|2021-10-29 07:31:20|4626.02|4626.02|4627.26|4627.26|4627.26|4627.26|4626.02|4626.02|0
1635492690000|2021-10-29 07:31:30|4627.09|4627.09|4627.43|4627.43|4627.43|4627.43|4627.09|4627.09|0
1635492730000|2021-10-29 07:32:10|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|0
1635492750000|2021-10-29 07:32:30|4628.8|4628.8|4627.56|4627.56|4628.8|4628.8|4627.56|4627.56|0
1635492760000|2021-10-29 07:32:40|4626.32|4626.32|4626.49|4626.49|4626.49|4626.49|4626.32|4626.32|0
1635492780000|2021-10-29 07:33:00|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|0
1635492800000|2021-10-29 07:33:20|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1635492830000|2021-10-29 07:33:50|4614.1|4614.1|4616.58|4616.58|4616.58|4616.58|4614.1|4614.1|0
1635492860000|2021-10-29 07:34:20|4616.2|4616.2|4613.72|4613.72|4616.2|4616.2|4613.72|4613.72|0
1635492870000|2021-10-29 07:34:30|4613.46|4613.46|4608.25|4608.25|4613.46|4613.46|4608|4608|0
1635492880000|2021-10-29 07:34:40|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|0
1635492890000|2021-10-29 07:34:50|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|0
1635492910000|2021-10-29 07:35:10|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|0
1635492950000|2021-10-29 07:35:50|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|4610.86|0
1635492980000|2021-10-29 07:36:20|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|0
1635493020000|2021-10-29 07:37:00|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|0
1635493050000|2021-10-29 07:37:30|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|0
1635493070000|2021-10-29 07:37:50|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1635493080000|2021-10-29 07:38:00|4611.55|4611.55|4611.29|4611.29|4611.55|4611.55|4611.29|4611.29|0
1635493090000|2021-10-29 07:38:10|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|0
1635493150000|2021-10-29 07:39:10|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1635493160000|2021-10-29 07:39:20|4612.53|4612.53|4613.77|4613.77|4613.77|4613.77|4612.53|4612.53|0
1635493220000|2021-10-29 07:40:20|4613.43|4613.43|4612.19|4612.19|4613.43|4613.43|4612.19|4612.19|0
1635493230000|2021-10-29 07:40:30|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1635493250000|2021-10-29 07:40:50|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|0
1635493280000|2021-10-29 07:41:20|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|0
1635493290000|2021-10-29 07:41:30|4608.25|4608.25|4607.87|4607.87|4608.25|4608.25|4607.87|4607.87|0
1635493320000|2021-10-29 07:42:00|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|0
1635493350000|2021-10-29 07:42:30|4610.73|4610.73|4610.86|4610.86|4610.86|4610.86|4610.73|4610.73|0
1635493380000|2021-10-29 07:43:00|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|0
1635493400000|2021-10-29 07:43:20|4612.61|4612.61|4609.49|4609.49|4612.61|4612.61|4609.49|4609.49|0
1635493430000|2021-10-29 07:43:50|4608.25|4608.25|4608.25|4608.25|4608.25|4608.25|4608.25|4608.25|0
1635493460000|2021-10-29 07:44:20|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|0
1635493470000|2021-10-29 07:44:30|4604.54|4604.54|4604.79|4604.79|4604.79|4604.79|4604.54|4604.54|0
1635493500000|2021-10-29 07:45:00|4604.28|4604.28|4604.54|4604.54|4604.54|4604.54|4604.28|4604.28|0
1635493520000|2021-10-29 07:45:20|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|0
1635493530000|2021-10-29 07:45:30|4600.82|4600.82|4603.68|4603.68|4603.68|4603.68|4600.82|4600.82|0
1635493550000|2021-10-29 07:45:50|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|0
1635493560000|2021-10-29 07:46:00|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|0
1635493620000|2021-10-29 07:47:00|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|4604.92|0
1635493640000|2021-10-29 07:47:20|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|0
1635493660000|2021-10-29 07:47:40|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1635493670000|2021-10-29 07:47:50|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|0
1635493680000|2021-10-29 07:48:00|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.03|4606.03|0
1635493690000|2021-10-29 07:48:10|4603.68|4603.68|4602.44|4602.44|4603.68|4603.68|4602.44|4602.44|0
1635493700000|2021-10-29 07:48:20|4602.18|4602.18|4601.5|4601.5|4602.18|4602.18|4601.38|4601.38|0
1635493720000|2021-10-29 07:48:40|4600.27|4600.27|4601.5|4601.5|4601.5|4601.5|4600.27|4600.27|0
1635493760000|2021-10-29 07:49:20|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|0
1635493780000|2021-10-29 07:49:40|4601.5|4601.5|4602.74|4602.74|4602.74|4602.74|4601.5|4601.5|0
1635493790000|2021-10-29 07:49:50|4602.62|4602.62|4602.87|4602.87|4602.87|4602.87|4602.62|4602.62|0
1635493850000|2021-10-29 07:50:50|4603|4603|4601.89|4601.89|4603.12|4603.12|4601.89|4601.89|0
1635493860000|2021-10-29 07:51:00|4601.72|4601.72|4601.72|4601.72|4601.72|4601.72|4601.72|4601.72|0
1635493880000|2021-10-29 07:51:20|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|0
1635493910000|2021-10-29 07:51:50|4599.75|4599.75|4597.27|4597.27|4599.75|4599.75|4597.27|4597.27|0
1635493920000|2021-10-29 07:52:00|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1635493930000|2021-10-29 07:52:10|4597.31|4597.31|4598.55|4598.55|4598.55|4598.55|4597.31|4597.31|0
1635493970000|2021-10-29 07:52:50|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1635493980000|2021-10-29 07:53:00|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|0
1635493990000|2021-10-29 07:53:10|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|0
1635494030000|2021-10-29 07:53:50|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|0
1635494040000|2021-10-29 07:54:00|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|0
1635494070000|2021-10-29 07:54:30|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1635494100000|2021-10-29 07:55:00|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|0
1635494110000|2021-10-29 07:55:10|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1635494120000|2021-10-29 07:55:20|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|0
1635494140000|2021-10-29 07:55:40|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1635494160000|2021-10-29 07:56:00|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|0
1635494170000|2021-10-29 07:56:10|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1635494180000|2021-10-29 07:56:20|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|0
1635494190000|2021-10-29 07:56:30|4602.77|4602.77|4603.03|4603.03|4603.03|4603.03|4602.77|4602.77|0
1635494230000|2021-10-29 07:57:10|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|0
1635494270000|2021-10-29 07:57:50|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|0
1635494320000|2021-10-29 07:58:40|4603.41|4603.41|4599.69|4599.69|4603.41|4603.41|4599.69|4599.69|0
1635494330000|2021-10-29 07:58:50|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|0
1635494340000|2021-10-29 07:59:00|4599.22|4599.22|4598.84|4598.84|4599.22|4599.22|4598.84|4598.84|0
1635494430000|2021-10-29 08:00:30|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1635494520000|2021-10-29 08:02:00|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1635494530000|2021-10-29 08:02:10|4598.84|4598.84|4601.32|4601.32|4601.32|4601.32|4598.84|4598.84|0
1635494540000|2021-10-29 08:02:20|4598.84|4598.84|4597.6|4597.6|4598.84|4598.84|4597.6|4597.6|0
1635494560000|2021-10-29 08:02:40|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1635494610000|2021-10-29 08:03:30|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1635494630000|2021-10-29 08:03:50|4596.36|4596.36|4595.12|4595.12|4596.36|4596.36|4595.12|4595.12|0
1635494650000|2021-10-29 08:04:10|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1635494690000|2021-10-29 08:04:50|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1635494760000|2021-10-29 08:06:00|4593.88|4593.88|4592.64|4592.64|4593.88|4593.88|4592.64|4592.64|0
1635494780000|2021-10-29 08:06:20|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1635494810000|2021-10-29 08:06:50|4589.4|4589.4|4589.15|4589.15|4589.4|4589.4|4589.15|4589.15|0
1635494820000|2021-10-29 08:07:00|4589.53|4589.53|4592.14|4592.14|4592.14|4592.14|4589.53|4589.53|0
1635494860000|2021-10-29 08:07:40|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|0
1635494900000|2021-10-29 08:08:20|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|0
1635494910000|2021-10-29 08:08:30|4592.14|4592.14|4592.01|4592.01|4592.14|4592.14|4592.01|4592.01|0
1635494970000|2021-10-29 08:09:30|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|0
1635494990000|2021-10-29 08:09:50|4593.63|4593.63|4593.63|4593.63|4593.63|4593.63|4593.63|4593.63|0
1635495000000|2021-10-29 08:10:00|4594.87|4594.87|4595.12|4595.12|4595.12|4595.12|4594.87|4594.87|0
1635495050000|2021-10-29 08:10:50|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1635495110000|2021-10-29 08:11:50|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1635495140000|2021-10-29 08:12:20|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1635495150000|2021-10-29 08:12:30|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1635495160000|2021-10-29 08:12:40|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1635495180000|2021-10-29 08:13:00|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|0
1635495240000|2021-10-29 08:14:00|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1635495260000|2021-10-29 08:14:20|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|0
1635495290000|2021-10-29 08:14:50|4594.01|4594.01|4595.25|4595.25|4595.25|4595.25|4594.01|4594.01|0
1635495300000|2021-10-29 08:15:00|4595.42|4595.42|4595.42|4595.42|4595.42|4595.42|4595.42|4595.42|0
1635495310000|2021-10-29 08:15:10|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1635495320000|2021-10-29 08:15:20|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|0
1635495350000|2021-10-29 08:15:50|4594.52|4594.52|4593.15|4593.15|4594.52|4594.52|4593.15|4593.15|0
1635495360000|2021-10-29 08:16:00|4593.03|4593.03|4593.03|4593.03|4593.03|4593.03|4593.03|4593.03|0
1635495370000|2021-10-29 08:16:10|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|0
1635495380000|2021-10-29 08:16:20|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1635495420000|2021-10-29 08:17:00|4593.93|4593.93|4593.93|4593.93|4593.93|4593.93|4593.93|4593.93|0
1635495500000|2021-10-29 08:18:20|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1635495510000|2021-10-29 08:18:30|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|0
1635495520000|2021-10-29 08:18:40|4593.93|4593.93|4594.31|4594.31|4594.31|4594.31|4593.93|4593.93|0
1635495550000|2021-10-29 08:19:10|4594.48|4594.48|4594.31|4594.31|4594.48|4594.48|4594.31|4594.31|0
1635495600000|2021-10-29 08:20:00|4595.55|4595.55|4599.26|4599.26|4599.26|4599.26|4595.55|4595.55|0
1635495610000|2021-10-29 08:20:10|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1635495630000|2021-10-29 08:20:30|4599.26|4599.26|4599.26|4599.26|4599.26|4599.26|4599.26|4599.26|0
1635495670000|2021-10-29 08:21:10|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|0
1635495680000|2021-10-29 08:21:20|4598.32|4598.32|4598.92|4598.92|4598.92|4598.92|4598.32|4598.32|0
1635495700000|2021-10-29 08:21:40|4599.26|4599.26|4599.09|4599.09|4599.26|4599.26|4599.09|4599.09|0
1635495720000|2021-10-29 08:22:00|4599.26|4599.26|4599.26|4599.26|4599.26|4599.26|4599.26|4599.26|0
1635495730000|2021-10-29 08:22:10|4598.02|4598.02|4596.73|4596.73|4598.02|4598.02|4596.61|4596.61|0
1635495740000|2021-10-29 08:22:20|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|0
1635495760000|2021-10-29 08:22:40|4597.8|4597.8|4596.9|4596.9|4597.8|4597.8|4596.56|4596.56|0
1635495780000|2021-10-29 08:23:00|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|0
1635495790000|2021-10-29 08:23:10|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|0
1635495800000|2021-10-29 08:23:20|4595.15|4595.15|4595.15|4595.15|4595.15|4595.15|4595.15|4595.15|0
1635495840000|2021-10-29 08:24:00|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|0
1635495850000|2021-10-29 08:24:10|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|0
1635495860000|2021-10-29 08:24:20|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|0
1635495880000|2021-10-29 08:24:40|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|0
1635495900000|2021-10-29 08:25:00|4593.7|4593.7|4593.7|4593.7|4593.7|4593.7|4593.7|4593.7|0
1635495920000|2021-10-29 08:25:20|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|0
1635495940000|2021-10-29 08:25:40|4594.82|4594.82|4595.07|4595.07|4595.07|4595.07|4594.82|4594.82|0
1635495960000|2021-10-29 08:26:00|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|0
1635495970000|2021-10-29 08:26:10|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|0
1635495980000|2021-10-29 08:26:20|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|0
1635496010000|2021-10-29 08:26:50|4587.63|4587.63|4587.63|4587.63|4587.63|4587.63|4587.63|4587.63|0
1635496070000|2021-10-29 08:27:50|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|4585.16|0
1635496080000|2021-10-29 08:28:00|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|0
1635496100000|2021-10-29 08:28:20|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|0
1635496110000|2021-10-29 08:28:30|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1635496120000|2021-10-29 08:28:40|4583.84|4583.84|4583.84|4583.84|4583.84|4583.84|4583.84|4583.84|0
1635496130000|2021-10-29 08:28:50|4583.59|4583.59|4577.64|4577.64|4583.59|4583.59|4577.39|4577.39|0
1635496160000|2021-10-29 08:29:20|4577.47|4577.47|4575|4575|4577.47|4577.47|4575|4575|0
1635496200000|2021-10-29 08:30:00|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|0
1635496220000|2021-10-29 08:30:20|4575|4575|4572.52|4572.52|4575|4575|4572.52|4572.52|0
1635496230000|2021-10-29 08:30:30|4575|4575|4577.47|4577.47|4577.47|4577.47|4575|4575|0
1635496260000|2021-10-29 08:31:00|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|0
1635496270000|2021-10-29 08:31:10|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|0
1635496280000|2021-10-29 08:31:20|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|0
1635496290000|2021-10-29 08:31:30|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|0
1635496300000|2021-10-29 08:31:40|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|0
1635496320000|2021-10-29 08:32:00|4580.33|4580.33|4582.81|4582.81|4582.81|4582.81|4580.33|4580.33|0
1635496350000|2021-10-29 08:32:30|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|0
1635496400000|2021-10-29 08:33:20|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|0
1635496440000|2021-10-29 08:34:00|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|0
1635496530000|2021-10-29 08:35:30|4584.78|4584.78|4583.54|4583.54|4584.78|4584.78|4583.54|4583.54|0
1635496550000|2021-10-29 08:35:50|4582.3|4582.3|4581.07|4581.07|4582.3|4582.3|4581.07|4581.07|0
1635496560000|2021-10-29 08:36:00|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|0
1635496570000|2021-10-29 08:36:10|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|0
1635496610000|2021-10-29 08:36:50|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|0
1635496630000|2021-10-29 08:37:10|4584.61|4584.61|4583.37|4583.37|4584.61|4584.61|4583.37|4583.37|0
1635496640000|2021-10-29 08:37:20|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4582.99|4582.99|0
1635496690000|2021-10-29 08:38:10|4583.37|4583.37|4583.37|4583.37|4583.5|4583.5|4583.25|4583.25|0
1635496700000|2021-10-29 08:38:20|4580.9|4580.9|4582.13|4582.13|4582.13|4582.13|4580.9|4580.9|0
1635496730000|2021-10-29 08:38:50|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|0
1635496740000|2021-10-29 08:39:00|4584.74|4584.74|4584.57|4584.57|4584.74|4584.74|4584.57|4584.57|0
1635496810000|2021-10-29 08:40:10|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|0
1635496820000|2021-10-29 08:40:20|4584.57|4584.57|4584.82|4584.82|4584.82|4584.82|4584.57|4584.57|0
1635496860000|2021-10-29 08:41:00|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|0
1635496880000|2021-10-29 08:41:20|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1635496890000|2021-10-29 08:41:30|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1635496910000|2021-10-29 08:41:50|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1635496920000|2021-10-29 08:42:00|4580.85|4580.85|4582.09|4582.09|4582.09|4582.09|4580.85|4580.85|0
1635496950000|2021-10-29 08:42:30|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|0
1635496960000|2021-10-29 08:42:40|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1635497000000|2021-10-29 08:43:20|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1635497060000|2021-10-29 08:44:20|4579.74|4579.74|4580.12|4580.12|4580.12|4580.12|4579.74|4579.74|0
1635497070000|2021-10-29 08:44:30|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|0
1635497080000|2021-10-29 08:44:40|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|0
1635497100000|2021-10-29 08:45:00|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|4582.26|0
1635497140000|2021-10-29 08:45:40|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|0
1635497160000|2021-10-29 08:46:00|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1635497200000|2021-10-29 08:46:40|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|0
1635497210000|2021-10-29 08:46:50|4577.43|4577.43|4577.43|4577.43|4577.43|4577.43|4577.43|4577.43|0
1635497280000|2021-10-29 08:48:00|4576.92|4576.92|4577.43|4577.43|4577.43|4577.43|4576.79|4576.79|0
1635497300000|2021-10-29 08:48:20|4576.19|4576.19|4577.43|4577.43|4577.43|4577.43|4576.19|4576.19|0
1635497320000|2021-10-29 08:48:40|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|0
1635497340000|2021-10-29 08:49:00|4574.32|4574.32|4574.44|4574.44|4574.44|4574.44|4574.32|4574.32|0
1635497350000|2021-10-29 08:49:10|4574.57|4574.57|4574.32|4574.32|4574.57|4574.57|4574.19|4574.19|0
1635497360000|2021-10-29 08:49:20|4574.06|4574.06|4574.57|4574.57|4574.57|4574.57|4574.06|4574.06|0
1635497380000|2021-10-29 08:49:40|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|0
1635497400000|2021-10-29 08:50:00|4574.19|4574.19|4573.94|4573.94|4574.19|4574.19|4573.81|4573.81|0
1635497410000|2021-10-29 08:50:10|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|0
1635497430000|2021-10-29 08:50:30|4572.82|4572.82|4573.2|4573.2|4573.2|4573.2|4572.7|4572.7|0
1635497450000|2021-10-29 08:50:50|4571.97|4571.97|4571.97|4571.97|4571.97|4571.97|4571.97|4571.97|0
1635497500000|2021-10-29 08:51:40|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1635497510000|2021-10-29 08:51:50|4571.46|4571.46|4569.11|4569.11|4571.58|4571.58|4569.11|4569.11|0
1635497520000|2021-10-29 08:52:00|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|0
1635497530000|2021-10-29 08:52:10|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|0
1635497550000|2021-10-29 08:52:30|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|0
1635497560000|2021-10-29 08:52:40|4573.2|4573.2|4574.44|4574.44|4574.44|4574.44|4573.2|4573.2|0
1635497620000|2021-10-29 08:53:40|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1635497630000|2021-10-29 08:53:50|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|0
1635497660000|2021-10-29 08:54:20|4569.66|4569.66|4569.66|4569.66|4569.66|4569.66|4569.66|4569.66|0
1635497680000|2021-10-29 08:54:40|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|0
1635497710000|2021-10-29 08:55:10|4571.02|4571.02|4571.02|4571.02|4571.28|4571.28|4571.02|4571.02|0
1635497730000|2021-10-29 08:55:30|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|0
1635497740000|2021-10-29 08:55:40|4571.53|4571.53|4571.53|4571.53|4571.53|4571.53|4571.53|4571.53|0
1635497770000|2021-10-29 08:56:10|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|0
1635497780000|2021-10-29 08:56:20|4572.64|4572.64|4573.88|4573.88|4573.88|4573.88|4572.64|4572.64|0
1635497790000|2021-10-29 08:56:30|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|0
1635497820000|2021-10-29 08:57:00|4572.39|4572.39|4572.77|4572.77|4572.77|4572.77|4572.39|4572.39|0
1635497830000|2021-10-29 08:57:10|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|0
1635497860000|2021-10-29 08:57:40|4571.53|4571.53|4571.78|4571.78|4571.78|4571.78|4571.53|4571.53|0
1635497880000|2021-10-29 08:58:00|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|4570.55|0
1635497890000|2021-10-29 08:58:10|4571.78|4571.78|4573.02|4573.02|4573.02|4573.02|4571.78|4571.78|0
1635497930000|2021-10-29 08:58:50|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|0
1635498000000|2021-10-29 09:00:00|4574.26|4574.26|4576.74|4576.74|4576.74|4576.74|4574.26|4574.26|0
1635498030000|2021-10-29 09:00:30|4575.5|4575.5|4574.26|4574.26|4575.5|4575.5|4574.26|4574.26|0
1635498050000|2021-10-29 09:00:50|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|0
1635498060000|2021-10-29 09:01:00|4575.38|4575.38|4575.38|4575.38|4575.38|4575.38|4575.38|4575.38|0
1635498080000|2021-10-29 09:01:20|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|0
1635498130000|2021-10-29 09:02:10|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|4575.33|0
1635498150000|2021-10-29 09:02:30|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|0
1635498160000|2021-10-29 09:02:40|4574.22|4574.22|4575.11|4575.11|4575.11|4575.11|4574.22|4574.22|0
1635498170000|2021-10-29 09:02:50|4574.98|4574.98|4574.98|4574.98|4574.98|4574.98|4574.98|4574.98|0
1635498180000|2021-10-29 09:03:00|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|4575.11|0
1635498210000|2021-10-29 09:03:30|4575.24|4575.24|4575.36|4575.36|4575.36|4575.36|4575.24|4575.24|0
1635498220000|2021-10-29 09:03:40|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|0
1635498240000|2021-10-29 09:04:00|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|0
1635498270000|2021-10-29 09:04:30|4574.63|4574.63|4574.5|4574.5|4574.63|4574.63|4574.5|4574.5|0
1635498280000|2021-10-29 09:04:40|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|0
1635498300000|2021-10-29 09:05:00|4574.5|4574.5|4574.38|4574.38|4574.5|4574.5|4574.25|4574.25|0
1635498340000|2021-10-29 09:05:40|4576.86|4576.86|4578.1|4578.1|4578.1|4578.1|4576.86|4576.86|0
1635498360000|2021-10-29 09:06:00|4577.59|4577.59|4577.71|4577.71|4577.71|4577.71|4577.46|4577.46|0
1635498410000|2021-10-29 09:06:50|4576.48|4576.48|4575.24|4575.24|4576.48|4576.48|4575.24|4575.24|0
1635498420000|2021-10-29 09:07:00|4577.71|4577.71|4577.97|4577.97|4577.97|4577.97|4577.71|4577.71|0
1635498430000|2021-10-29 09:07:10|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1635498460000|2021-10-29 09:07:40|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|0
1635498470000|2021-10-29 09:07:50|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|0
1635498480000|2021-10-29 09:08:00|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|0
1635498490000|2021-10-29 09:08:10|4583.22|4583.22|4583.83|4583.83|4584.46|4584.46|4583.22|4583.22|0
1635498500000|2021-10-29 09:08:20|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4580.11|4580.11|0
1635498530000|2021-10-29 09:08:50|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|0
1635498540000|2021-10-29 09:09:00|4582.08|4582.08|4582.21|4582.21|4582.21|4582.21|4582.08|4582.08|0
1635498610000|2021-10-29 09:10:10|4579.73|4579.73|4579.98|4579.98|4579.98|4579.98|4579.73|4579.73|0
1635498620000|2021-10-29 09:10:20|4578.74|4578.74|4582.46|4582.46|4583.7|4583.7|4578.74|4578.74|0
1635498640000|2021-10-29 09:10:40|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|0
1635498660000|2021-10-29 09:11:00|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1635498700000|2021-10-29 09:11:40|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1635498710000|2021-10-29 09:11:50|4580.15|4580.15|4580.32|4580.32|4580.32|4580.32|4580.15|4580.15|0
1635498740000|2021-10-29 09:12:20|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1635498760000|2021-10-29 09:12:40|4578.91|4578.91|4577.68|4577.68|4578.91|4578.91|4577.68|4577.68|0
1635498770000|2021-10-29 09:12:50|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|0
1635498780000|2021-10-29 09:13:00|4577.29|4577.29|4577.29|4577.29|4577.29|4577.29|4577.29|4577.29|0
1635498810000|2021-10-29 09:13:30|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|4578.53|0
1635498850000|2021-10-29 09:14:10|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|0
1635498870000|2021-10-29 09:14:30|4578.66|4578.66|4579.04|4579.04|4579.04|4579.04|4578.66|4578.66|0
1635498890000|2021-10-29 09:14:50|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|0
1635498900000|2021-10-29 09:15:00|4579.04|4579.04|4576.56|4576.56|4579.04|4579.04|4576.56|4576.56|0
1635498910000|2021-10-29 09:15:10|4576.31|4576.31|4576.31|4576.31|4576.31|4576.31|4576.31|4576.31|0
1635498920000|2021-10-29 09:15:20|4575.07|4575.07|4571.23|4571.23|4575.07|4575.07|4571.23|4571.23|0
1635498980000|2021-10-29 09:16:20|4569.99|4569.99|4569.99|4569.99|4569.99|4569.99|4569.99|4569.99|0
1635499020000|2021-10-29 09:17:00|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|0
1635499040000|2021-10-29 09:17:20|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|0
1635499060000|2021-10-29 09:17:40|4572.97|4572.97|4575.45|4575.45|4575.45|4575.45|4572.97|4572.97|0
1635499070000|2021-10-29 09:17:50|4574.21|4574.21|4572.97|4572.97|4574.21|4574.21|4572.97|4572.97|0
1635499110000|2021-10-29 09:18:30|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|0
1635499130000|2021-10-29 09:18:50|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|0
1635499150000|2021-10-29 09:19:10|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|0
1635499170000|2021-10-29 09:19:30|4572.68|4572.68|4572.68|4572.68|4572.68|4572.68|4572.68|4572.68|0
1635499200000|2021-10-29 09:20:00|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|0
1635499220000|2021-10-29 09:20:20|4572.68|4572.68|4572.68|4572.68|4572.68|4572.68|4572.68|4572.68|0
1635499240000|2021-10-29 09:20:40|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|0
1635499250000|2021-10-29 09:20:50|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|0
1635499310000|2021-10-29 09:21:50|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|0
1635499320000|2021-10-29 09:22:00|4573.41|4573.41|4573.66|4573.66|4573.66|4573.66|4573.41|4573.41|0
1635499330000|2021-10-29 09:22:10|4573.53|4573.53|4574.77|4574.77|4574.77|4574.77|4573.53|4573.53|0
1635499350000|2021-10-29 09:22:30|4575.03|4575.03|4575.28|4575.28|4575.28|4575.28|4575.03|4575.03|0
1635499400000|2021-10-29 09:23:20|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|0
1635499410000|2021-10-29 09:23:30|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|4576.69|0
1635499420000|2021-10-29 09:23:40|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|0
1635499430000|2021-10-29 09:23:50|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|0
1635499440000|2021-10-29 09:24:00|4575.15|4575.15|4573.92|4573.92|4575.15|4575.15|4573.92|4573.92|0
1635499450000|2021-10-29 09:24:10|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|0
1635499460000|2021-10-29 09:24:20|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|4575.28|0
1635499480000|2021-10-29 09:24:40|4575.03|4575.03|4575.03|4575.03|4575.03|4575.03|4575.03|4575.03|0
1635499520000|2021-10-29 09:25:20|4574.65|4574.65|4570.93|4570.93|4574.65|4574.65|4570.93|4570.93|0
1635499530000|2021-10-29 09:25:30|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1635499540000|2021-10-29 09:25:40|4569.44|4569.44|4569.44|4569.44|4569.44|4569.44|4569.44|4569.44|0
1635499610000|2021-10-29 09:26:50|4569.31|4569.31|4569.31|4569.31|4569.31|4569.31|4569.31|4569.31|0
1635499630000|2021-10-29 09:27:10|4569.18|4569.18|4569.18|4569.18|4569.18|4569.18|4569.18|4569.18|0
1635499700000|2021-10-29 09:28:20|4568.55|4568.55|4568.63|4568.63|4568.63|4568.63|4568.37|4568.37|0
1635499730000|2021-10-29 09:28:50|4568.76|4568.76|4568.63|4568.63|4568.76|4568.76|4568.63|4568.63|0
1635499750000|2021-10-29 09:29:10|4569.87|4569.87|4569.99|4569.99|4569.99|4569.99|4569.87|4569.87|0
1635499760000|2021-10-29 09:29:20|4571.23|4571.23|4571.23|4571.23|4571.23|4571.23|4571.23|4571.23|0
1635499850000|2021-10-29 09:30:50|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|0
1635499860000|2021-10-29 09:31:00|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|0
1635499920000|2021-10-29 09:32:00|4571.36|4571.36|4569.74|4569.74|4571.36|4571.36|4569.74|4569.74|0
1635499940000|2021-10-29 09:32:20|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|0
1635499950000|2021-10-29 09:32:30|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|0
1635499960000|2021-10-29 09:32:40|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1635499980000|2021-10-29 09:33:00|4568.16|4568.16|4569.4|4569.4|4569.4|4569.4|4568.16|4568.16|0
1635500000000|2021-10-29 09:33:20|4566.92|4566.92|4565.68|4565.68|4566.92|4566.92|4565.68|4565.68|0
1635500040000|2021-10-29 09:34:00|4565.51|4565.51|4565.51|4565.51|4565.51|4565.51|4565.51|4565.51|0
1635500060000|2021-10-29 09:34:20|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|0
1635500090000|2021-10-29 09:34:50|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|0
1635500120000|2021-10-29 09:35:20|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|0
1635500150000|2021-10-29 09:35:50|4560.93|4560.93|4563.41|4563.41|4563.41|4563.41|4560.93|4560.93|0
1635500180000|2021-10-29 09:36:20|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|0
1635500210000|2021-10-29 09:36:50|4564.52|4564.52|4563.28|4563.28|4564.52|4564.52|4563.28|4563.28|0
1635500220000|2021-10-29 09:37:00|4562.05|4562.05|4562.05|4562.05|4562.05|4562.05|4562.05|4562.05|0
1635500260000|2021-10-29 09:37:40|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|0
1635500270000|2021-10-29 09:37:50|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|0
1635500300000|2021-10-29 09:38:20|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1635500310000|2021-10-29 09:38:30|4562|4562|4562|4562|4562|4562|4562|4562|0
1635500330000|2021-10-29 09:38:50|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1635500390000|2021-10-29 09:39:50|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|0
1635500450000|2021-10-29 09:40:50|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1635500490000|2021-10-29 09:41:30|4561.92|4561.92|4561.92|4561.92|4561.92|4561.92|4561.92|4561.92|0
1635500500000|2021-10-29 09:41:40|4561.66|4561.66|4560.81|4560.81|4561.66|4561.66|4560.43|4560.43|0
1635500510000|2021-10-29 09:41:50|4560.93|4560.93|4559.69|4559.69|4560.93|4560.93|4559.69|4559.69|0
1635500580000|2021-10-29 09:43:00|4560.93|4560.93|4560.93|4560.93|4560.93|4560.93|4560.93|4560.93|0
1635500650000|2021-10-29 09:44:10|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|0
1635500690000|2021-10-29 09:44:50|4560.2|4560.2|4559.95|4559.95|4560.2|4560.2|4559.95|4559.95|0
1635500760000|2021-10-29 09:46:00|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|0
1635500770000|2021-10-29 09:46:10|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|0
1635500780000|2021-10-29 09:46:20|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1635500790000|2021-10-29 09:46:30|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|0
1635500810000|2021-10-29 09:46:50|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|4561.44|0
1635500930000|2021-10-29 09:48:50|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|0
1635500940000|2021-10-29 09:49:00|4560.33|4560.33|4560.71|4560.71|4560.71|4560.71|4560.33|4560.33|0
1635500960000|2021-10-29 09:49:20|4561.95|4561.95|4562.12|4562.12|4562.12|4562.12|4561.95|4561.95|0
1635500970000|2021-10-29 09:49:30|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|0
1635500990000|2021-10-29 09:49:50|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|0
1635501000000|2021-10-29 09:50:00|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|0
1635501020000|2021-10-29 09:50:20|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|0
1635501050000|2021-10-29 09:50:50|4565.42|4565.42|4565.42|4565.42|4565.42|4565.42|4565.42|4565.42|0
1635501060000|2021-10-29 09:51:00|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|4565.67|0
1635501080000|2021-10-29 09:51:20|4565.5|4565.5|4565.5|4565.5|4565.5|4565.5|4565.5|4565.5|0
1635501090000|2021-10-29 09:51:30|4565.75|4565.75|4565.75|4565.75|4565.75|4565.75|4565.75|4565.75|0
1635501100000|2021-10-29 09:51:40|4565.62|4565.62|4565.62|4565.62|4565.62|4565.62|4565.62|4565.62|0
1635501110000|2021-10-29 09:51:50|4564.38|4564.38|4564.38|4564.38|4564.38|4564.38|4564.38|4564.38|0
1635501120000|2021-10-29 09:52:00|4564.56|4564.56|4564.05|4564.05|4564.56|4564.56|4564.05|4564.05|0
1635501130000|2021-10-29 09:52:10|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|0
1635501180000|2021-10-29 09:53:00|4563.75|4563.75|4566.23|4566.23|4566.23|4566.23|4563.75|4563.75|0
1635501210000|2021-10-29 09:53:30|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|0
1635501240000|2021-10-29 09:54:00|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1635501270000|2021-10-29 09:54:30|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|0
1635501280000|2021-10-29 09:54:40|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1635501300000|2021-10-29 09:55:00|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|0
1635501400000|2021-10-29 09:56:40|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1635501410000|2021-10-29 09:56:50|4567.76|4567.76|4569|4569|4569|4569|4567.76|4567.76|0
1635501440000|2021-10-29 09:57:20|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1635501450000|2021-10-29 09:57:30|4570.37|4570.37|4569.13|4569.13|4570.37|4570.37|4569.13|4569.13|0
1635501530000|2021-10-29 09:58:50|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|0
1635501580000|2021-10-29 09:59:40|4566.65|4566.65|4564.17|4564.17|4566.65|4566.65|4564.17|4564.17|0
1635501590000|2021-10-29 09:59:50|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1635501600000|2021-10-29 10:00:00|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|0
1635501610000|2021-10-29 10:00:10|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|4564.3|0
1635501630000|2021-10-29 10:00:30|4564.43|4564.43|4564.55|4564.55|4564.55|4564.55|4564.43|4564.43|0
1635501650000|2021-10-29 10:00:50|4565.79|4565.79|4565.92|4565.92|4565.92|4565.92|4565.79|4565.79|0
1635501670000|2021-10-29 10:01:10|4566.05|4566.05|4567.41|4567.41|4567.41|4567.41|4566.05|4566.05|0
1635501710000|2021-10-29 10:01:50|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|0
1635501730000|2021-10-29 10:02:10|4565.19|4565.19|4565.19|4565.19|4565.19|4565.19|4565.19|4565.19|0
1635501740000|2021-10-29 10:02:20|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|0
1635501780000|2021-10-29 10:03:00|4562.71|4562.71|4566.55|4566.55|4566.55|4566.55|4562.71|4562.71|0
1635501860000|2021-10-29 10:04:20|4566.38|4566.38|4566.38|4566.38|4566.38|4566.38|4566.38|4566.38|0
1635501880000|2021-10-29 10:04:40|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|0
1635501890000|2021-10-29 10:04:50|4562.67|4562.67|4561.43|4561.43|4562.67|4562.67|4561.43|4561.43|0
1635501910000|2021-10-29 10:05:10|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|0
1635501920000|2021-10-29 10:05:20|4561.77|4561.77|4561.77|4561.77|4561.77|4561.77|4561.77|4561.77|0
1635501930000|2021-10-29 10:05:30|4560.53|4560.53|4560.27|4560.27|4560.53|4560.53|4560.27|4560.27|0
1635501940000|2021-10-29 10:05:40|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|0
1635501960000|2021-10-29 10:06:00|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1635501980000|2021-10-29 10:06:20|4561.51|4561.51|4562.75|4562.75|4562.75|4562.75|4561.51|4561.51|0
1635502010000|2021-10-29 10:06:50|4562.63|4562.63|4561.39|4561.39|4562.63|4562.63|4561.39|4561.39|0
1635502020000|2021-10-29 10:07:00|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|0
1635502040000|2021-10-29 10:07:20|4560.27|4560.27|4560.27|4560.27|4560.27|4560.27|4560.27|4560.27|0
1635502070000|2021-10-29 10:07:50|4560.4|4560.4|4560.4|4560.4|4560.4|4560.4|4560.4|4560.4|0
1635502120000|2021-10-29 10:08:40|4559.16|4559.16|4559.16|4559.16|4559.16|4559.16|4559.16|4559.16|0
1635502130000|2021-10-29 10:08:50|4559.29|4559.29|4559.42|4559.42|4559.42|4559.42|4559.29|4559.29|0
1635502150000|2021-10-29 10:09:10|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|0
1635502230000|2021-10-29 10:10:30|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1635502250000|2021-10-29 10:10:50|4560.61|4560.61|4559.37|4559.37|4560.61|4560.61|4559.37|4559.37|0
1635502320000|2021-10-29 10:12:00|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|0
1635502380000|2021-10-29 10:13:00|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|0
1635502390000|2021-10-29 10:13:10|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|0
1635502400000|2021-10-29 10:13:20|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|0
1635502420000|2021-10-29 10:13:40|4557.15|4557.15|4557.02|4557.02|4557.15|4557.15|4556.89|4556.89|0
1635502430000|2021-10-29 10:13:50|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1635502440000|2021-10-29 10:14:00|4554.67|4554.67|4554.67|4554.67|4554.67|4554.67|4554.67|4554.67|0
1635502450000|2021-10-29 10:14:10|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|0
1635502460000|2021-10-29 10:14:20|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|0
1635502470000|2021-10-29 10:14:30|4554.16|4554.16|4554.16|4554.16|4554.16|4554.16|4554.16|4554.16|0
1635502500000|2021-10-29 10:15:00|4554.29|4554.29|4554.16|4554.16|4554.29|4554.29|4554.16|4554.16|0
1635502520000|2021-10-29 10:15:20|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|0
1635502550000|2021-10-29 10:15:50|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|0
1635502560000|2021-10-29 10:16:00|4551.81|4551.81|4551.3|4551.3|4551.81|4551.81|4551.3|4551.3|0
1635502580000|2021-10-29 10:16:20|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1635502620000|2021-10-29 10:17:00|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|0
1635502630000|2021-10-29 10:17:10|4550.32|4550.32|4551.56|4551.56|4551.56|4551.56|4550.32|4550.32|0
1635502690000|2021-10-29 10:18:10|4551.73|4551.73|4551.56|4551.56|4551.73|4551.73|4551.56|4551.56|0
1635502770000|2021-10-29 10:19:30|4552.8|4552.8|4552.8|4552.8|4552.8|4552.8|4552.8|4552.8|0
1635502810000|2021-10-29 10:20:10|4554.04|4554.04|4555.27|4555.27|4555.27|4555.27|4554.04|4554.04|0
1635502820000|2021-10-29 10:20:20|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|0
1635502830000|2021-10-29 10:20:30|4556.39|4556.39|4556.39|4556.39|4556.39|4556.39|4556.39|4556.39|0
1635502890000|2021-10-29 10:21:30|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|0
1635502900000|2021-10-29 10:21:40|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|0
1635502910000|2021-10-29 10:21:50|4553.74|4553.74|4552.5|4552.5|4553.74|4553.74|4552.5|4552.5|0
1635502940000|2021-10-29 10:22:20|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|0
1635502980000|2021-10-29 10:23:00|4553.61|4553.61|4551.74|4551.74|4553.61|4553.61|4551.74|4551.74|0
1635502990000|2021-10-29 10:23:10|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|0
1635503020000|2021-10-29 10:23:40|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|0
1635503050000|2021-10-29 10:24:10|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|4551.61|0
1635503060000|2021-10-29 10:24:20|4551.44|4551.44|4551.06|4551.06|4551.44|4551.44|4551.06|4551.06|0
1635503080000|2021-10-29 10:24:40|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1635503090000|2021-10-29 10:24:50|4551.31|4551.31|4551.06|4551.06|4551.31|4551.31|4551.06|4551.06|0
1635503130000|2021-10-29 10:25:30|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1635503140000|2021-10-29 10:25:40|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|0
1635503150000|2021-10-29 10:25:50|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|0
1635503160000|2021-10-29 10:26:00|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|0
1635503170000|2021-10-29 10:26:10|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|0
1635503180000|2021-10-29 10:26:20|4551.44|4551.44|4551.44|4551.44|4551.57|4551.57|4551.44|4551.44|0
1635503190000|2021-10-29 10:26:30|4551.57|4551.57|4551.69|4551.69|4551.69|4551.69|4551.57|4551.57|0
1635503200000|2021-10-29 10:26:40|4551.44|4551.44|4553.92|4553.92|4553.92|4553.92|4551.44|4551.44|0
1635503210000|2021-10-29 10:26:50|4554.17|4554.17|4553.79|4553.79|4554.17|4554.17|4553.79|4553.79|0
1635503250000|2021-10-29 10:27:30|4554.17|4554.17|4554.04|4554.04|4554.17|4554.17|4554.04|4554.04|0
1635503260000|2021-10-29 10:27:40|4554.3|4554.3|4551.82|4551.82|4554.3|4554.3|4551.82|4551.82|0
1635503300000|2021-10-29 10:28:20|4553.06|4553.06|4554.3|4554.3|4554.3|4554.3|4553.06|4553.06|0
1635503340000|2021-10-29 10:29:00|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|0
1635503380000|2021-10-29 10:29:40|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1635503420000|2021-10-29 10:30:20|4554.17|4554.17|4552.93|4552.93|4554.17|4554.17|4552.93|4552.93|0
1635503440000|2021-10-29 10:30:40|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|0
1635503450000|2021-10-29 10:30:50|4554|4554|4554|4554|4554|4554|4554|4554|0
1635503500000|2021-10-29 10:31:40|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|0
1635503540000|2021-10-29 10:32:20|4555.24|4555.24|4554.98|4554.98|4555.24|4555.24|4554.86|4554.86|0
1635503550000|2021-10-29 10:32:30|4555.11|4555.11|4552.63|4552.63|4555.11|4555.11|4552.63|4552.63|0
1635503560000|2021-10-29 10:32:40|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|0
1635503590000|2021-10-29 10:33:10|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|0
1635503610000|2021-10-29 10:33:30|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1635503650000|2021-10-29 10:34:10|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|0
1635503660000|2021-10-29 10:34:20|4560.36|4560.36|4562.84|4562.84|4564.08|4564.08|4560.36|4560.36|0
1635503700000|2021-10-29 10:35:00|4562.97|4562.97|4565.83|4565.83|4565.83|4565.83|4562.97|4562.97|0
1635503710000|2021-10-29 10:35:10|4565.7|4565.7|4564.29|4564.29|4565.7|4565.7|4564.29|4564.29|0
1635503740000|2021-10-29 10:35:40|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|0
1635503760000|2021-10-29 10:36:00|4564.29|4564.29|4564.29|4564.29|4564.29|4564.29|4564.29|4564.29|0
1635503800000|2021-10-29 10:36:40|4564.55|4564.55|4564.67|4564.67|4564.67|4564.67|4564.55|4564.55|0
1635503810000|2021-10-29 10:36:50|4564.8|4564.8|4564.93|4564.93|4564.93|4564.93|4564.8|4564.8|0
1635503820000|2021-10-29 10:37:00|4563.69|4563.69|4566.17|4566.17|4566.17|4566.17|4563.69|4563.69|0
1635503830000|2021-10-29 10:37:10|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|0
1635503900000|2021-10-29 10:38:20|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|0
1635503920000|2021-10-29 10:38:40|4568.77|4568.77|4566.29|4566.29|4568.77|4568.77|4566.29|4566.29|0
1635503930000|2021-10-29 10:38:50|4566.42|4566.42|4567.66|4567.66|4567.66|4567.66|4566.42|4566.42|0
1635503970000|2021-10-29 10:39:30|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|4567.53|0
1635503980000|2021-10-29 10:39:40|4568.77|4568.77|4569.03|4569.03|4569.03|4569.03|4568.77|4568.77|0
1635504060000|2021-10-29 10:41:00|4567.79|4567.79|4567.41|4567.41|4567.79|4567.79|4567.41|4567.41|0
1635504120000|2021-10-29 10:42:00|4568.64|4568.64|4568.64|4568.64|4568.64|4568.64|4568.64|4568.64|0
1635504190000|2021-10-29 10:43:10|4569.88|4569.88|4571.12|4571.12|4571.12|4571.12|4569.88|4569.88|0
1635504200000|2021-10-29 10:43:20|4571.25|4571.25|4572.49|4572.49|4572.49|4572.49|4571.25|4571.25|0
1635504230000|2021-10-29 10:43:50|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|0
1635504240000|2021-10-29 10:44:00|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1635504260000|2021-10-29 10:44:20|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|0
1635504270000|2021-10-29 10:44:30|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|0
1635504290000|2021-10-29 10:44:50|4570.57|4570.57|4570.57|4570.57|4570.57|4570.57|4570.57|4570.57|0
1635504300000|2021-10-29 10:45:00|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|0
1635504330000|2021-10-29 10:45:30|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1635504340000|2021-10-29 10:45:40|4571.98|4571.98|4572.1|4572.1|4572.1|4572.1|4571.98|4571.98|0
1635504360000|2021-10-29 10:46:00|4572.23|4572.23|4572.23|4572.23|4572.23|4572.23|4572.23|4572.23|0
1635504410000|2021-10-29 10:46:50|4570.99|4570.99|4570.99|4570.99|4572.23|4572.23|4570.99|4570.99|0
1635504430000|2021-10-29 10:47:10|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1635504440000|2021-10-29 10:47:20|4572.36|4572.36|4571.12|4571.12|4572.36|4572.36|4571.12|4571.12|0
1635504450000|2021-10-29 10:47:30|4574.83|4574.83|4572.36|4572.36|4574.83|4574.83|4572.36|4572.36|0
1635504480000|2021-10-29 10:48:00|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|0
1635504510000|2021-10-29 10:48:30|4574.96|4574.96|4576.2|4576.2|4576.2|4576.2|4574.96|4574.96|0
1635504530000|2021-10-29 10:48:50|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|0
1635504570000|2021-10-29 10:49:30|4574.83|4574.83|4574.83|4574.83|4574.83|4574.83|4574.83|4574.83|0
1635504600000|2021-10-29 10:50:00|4576.07|4576.07|4576.07|4576.07|4576.07|4576.07|4576.07|4576.07|0
1635504620000|2021-10-29 10:50:20|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1635504630000|2021-10-29 10:50:30|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1635504670000|2021-10-29 10:51:10|4577.19|4577.19|4577.19|4577.19|4577.19|4577.19|4577.19|4577.19|0
1635504680000|2021-10-29 10:51:20|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|0
1635504690000|2021-10-29 10:51:30|4577.19|4577.19|4578.04|4578.04|4578.43|4578.43|4577.19|4577.19|0
1635504720000|2021-10-29 10:52:00|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|0
1635504740000|2021-10-29 10:52:20|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1635504750000|2021-10-29 10:52:30|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|0
1635504770000|2021-10-29 10:52:50|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1635504790000|2021-10-29 10:53:10|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|0
1635504810000|2021-10-29 10:53:30|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|0
1635504830000|2021-10-29 10:53:50|4577.79|4577.79|4576.55|4576.55|4579.03|4579.03|4576.55|4576.55|0
1635504840000|2021-10-29 10:54:00|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|0
1635504850000|2021-10-29 10:54:10|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|0
1635504880000|2021-10-29 10:54:40|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1635504900000|2021-10-29 10:55:00|4576|4576|4576|4576|4576|4576|4576|4576|0
1635504920000|2021-10-29 10:55:20|4575.87|4575.87|4575.87|4575.87|4575.87|4575.87|4575.87|4575.87|0
1635504930000|2021-10-29 10:55:30|4574.63|4574.63|4575.01|4575.01|4575.01|4575.01|4574.63|4574.63|0
1635504940000|2021-10-29 10:55:40|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|0
1635504950000|2021-10-29 10:55:50|4575.39|4575.39|4575.27|4575.27|4575.39|4575.39|4575.27|4575.27|0
1635504960000|2021-10-29 10:56:00|4576.5|4576.5|4578.98|4578.98|4578.98|4578.98|4576.5|4576.5|0
1635504980000|2021-10-29 10:56:20|4579.24|4579.24|4578.98|4578.98|4579.24|4579.24|4578.98|4578.98|0
1635504990000|2021-10-29 10:56:30|4579.11|4579.11|4579.24|4579.24|4579.24|4579.24|4579.11|4579.11|0
1635505030000|2021-10-29 10:57:10|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|0
1635505060000|2021-10-29 10:57:40|4575.52|4575.52|4575.52|4575.52|4575.52|4575.52|4575.52|4575.52|0
1635505080000|2021-10-29 10:58:00|4575.77|4575.77|4577.01|4577.01|4577.01|4577.01|4575.77|4575.77|0
1635505100000|2021-10-29 10:58:20|4577.14|4577.14|4577.44|4577.44|4577.44|4577.44|4577.14|4577.14|0
1635505110000|2021-10-29 10:58:30|4578.68|4578.68|4580.04|4580.04|4580.04|4580.04|4578.68|4578.68|0
1635505140000|2021-10-29 10:59:00|4580.3|4580.3|4580.04|4580.04|4580.3|4580.3|4580.04|4580.04|0
1635505150000|2021-10-29 10:59:10|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1635505160000|2021-10-29 10:59:20|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1635505170000|2021-10-29 10:59:30|4580.68|4580.68|4580.55|4580.55|4580.68|4580.68|4580.55|4580.55|0
1635505180000|2021-10-29 10:59:40|4580.42|4580.42|4580.68|4580.68|4580.68|4580.68|4580.42|4580.42|0
1635505190000|2021-10-29 10:59:50|4580.81|4580.81|4577.22|4577.22|4580.81|4580.81|4577.22|4577.22|0
1635505200000|2021-10-29 11:00:00|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|0
1635505210000|2021-10-29 11:00:10|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|0
1635505220000|2021-10-29 11:00:20|4576.16|4576.16|4576.16|4576.16|4576.16|4576.16|4576.16|4576.16|0
1635505240000|2021-10-29 11:00:40|4576.41|4576.41|4578.89|4578.89|4578.89|4578.89|4576.41|4576.41|0
1635505320000|2021-10-29 11:02:00|4578.63|4578.63|4577.4|4577.4|4578.63|4578.63|4577.4|4577.4|0
1635505440000|2021-10-29 11:04:00|4574.92|4574.92|4577.4|4577.4|4577.4|4577.4|4574.92|4574.92|0
1635505450000|2021-10-29 11:04:10|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|0
1635505480000|2021-10-29 11:04:40|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1635505500000|2021-10-29 11:05:00|4580.25|4580.25|4580.64|4580.64|4580.64|4580.64|4580.25|4580.25|0
1635505510000|2021-10-29 11:05:10|4580.89|4580.89|4581.14|4581.14|4581.14|4581.14|4580.89|4580.89|0
1635505570000|2021-10-29 11:06:10|4579.9|4579.9|4578.67|4578.67|4579.9|4579.9|4578.67|4578.67|0
1635505600000|2021-10-29 11:06:40|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|0
1635505710000|2021-10-29 11:08:30|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1635505720000|2021-10-29 11:08:40|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1635505750000|2021-10-29 11:09:10|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1635505850000|2021-10-29 11:10:50|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|0
1635505860000|2021-10-29 11:11:00|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1635505910000|2021-10-29 11:11:50|4579.4|4579.4|4579.27|4579.27|4579.4|4579.4|4579.27|4579.27|0
1635505950000|2021-10-29 11:12:30|4579.44|4579.44|4579.27|4579.27|4579.44|4579.44|4579.27|4579.27|0
1635505980000|2021-10-29 11:13:00|4578.93|4578.93|4578.54|4578.54|4578.93|4578.93|4578.54|4578.54|0
1635506000000|2021-10-29 11:13:20|4578.71|4578.71|4579.95|4579.95|4579.95|4579.95|4578.71|4578.71|0
1635506070000|2021-10-29 11:14:30|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1635506090000|2021-10-29 11:14:50|4581.07|4581.07|4579.95|4579.95|4581.19|4581.19|4579.95|4579.95|0
1635506100000|2021-10-29 11:15:00|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|0
1635506120000|2021-10-29 11:15:20|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|0
1635506130000|2021-10-29 11:15:30|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|0
1635506210000|2021-10-29 11:16:50|4580|4580|4578.76|4578.76|4580|4580|4578.76|4578.76|0
1635506230000|2021-10-29 11:17:10|4579.45|4579.45|4579.1|4579.1|4579.45|4579.45|4579.1|4579.1|0
1635506240000|2021-10-29 11:17:20|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|0
1635506330000|2021-10-29 11:18:50|4580.51|4580.51|4580.38|4580.38|4580.51|4580.51|4580.38|4580.38|0
1635506390000|2021-10-29 11:19:50|4579.14|4579.14|4577.91|4577.91|4579.14|4579.14|4577.91|4577.91|0
1635506460000|2021-10-29 11:21:00|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|0
1635506510000|2021-10-29 11:21:50|4579.4|4579.4|4579.53|4579.53|4579.53|4579.53|4579.4|4579.4|0
1635506540000|2021-10-29 11:22:20|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|0
1635506580000|2021-10-29 11:23:00|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|0
1635506690000|2021-10-29 11:24:50|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|0
1635506770000|2021-10-29 11:26:10|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|0
1635506880000|2021-10-29 11:28:00|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1635506900000|2021-10-29 11:28:20|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|4577.79|0
1635507020000|2021-10-29 11:30:20|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1635507030000|2021-10-29 11:30:30|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1635507050000|2021-10-29 11:30:50|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|0
1635507100000|2021-10-29 11:31:40|4575.56|4575.56|4575.56|4575.56|4575.56|4575.56|4575.56|4575.56|0
1635507110000|2021-10-29 11:31:50|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|0
1635507130000|2021-10-29 11:32:10|4574.45|4574.45|4574.32|4574.32|4574.45|4574.45|4574.32|4574.32|0
1635507160000|2021-10-29 11:32:40|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1635507220000|2021-10-29 11:33:40|4572.02|4572.02|4569.54|4569.54|4572.02|4572.02|4569.54|4569.54|0
1635507300000|2021-10-29 11:35:00|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|0
1635507330000|2021-10-29 11:35:30|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|0
1635507400000|2021-10-29 11:36:40|4573.64|4573.64|4573.51|4573.51|4573.89|4573.89|4573.51|4573.51|0
1635507410000|2021-10-29 11:36:50|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|0
1635507430000|2021-10-29 11:37:10|4575|4575|4575|4575|4575|4575|4575|4575|0
1635507500000|2021-10-29 11:38:20|4575.13|4575.13|4576.37|4576.37|4576.37|4576.37|4575.13|4575.13|0
1635507580000|2021-10-29 11:39:40|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|0
1635507590000|2021-10-29 11:39:50|4577|4577|4577|4577|4577|4577|4577|4577|0
1635507620000|2021-10-29 11:40:20|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|0
1635507650000|2021-10-29 11:40:50|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|0
1635507680000|2021-10-29 11:41:20|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1635507710000|2021-10-29 11:41:50|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1635507720000|2021-10-29 11:42:00|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1635507730000|2021-10-29 11:42:10|4577.35|4577.35|4577.6|4577.6|4577.6|4577.6|4577.35|4577.35|0
1635507770000|2021-10-29 11:42:50|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|0
1635507800000|2021-10-29 11:43:20|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|0
1635507830000|2021-10-29 11:43:50|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|0
1635507850000|2021-10-29 11:44:10|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|0
1635507860000|2021-10-29 11:44:20|4576.97|4576.97|4577.09|4577.09|4577.09|4577.09|4576.97|4576.97|0
1635507930000|2021-10-29 11:45:30|4576.92|4576.92|4575.51|4575.51|4576.92|4576.92|4575.51|4575.51|0
1635507950000|2021-10-29 11:45:50|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|0
1635507960000|2021-10-29 11:46:00|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|0
1635507990000|2021-10-29 11:46:30|4573.89|4573.89|4573.89|4573.89|4573.89|4573.89|4573.89|4573.89|0
1635508000000|2021-10-29 11:46:40|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|4573.64|0
1635508010000|2021-10-29 11:46:50|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|0
1635508040000|2021-10-29 11:47:20|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|0
1635508050000|2021-10-29 11:47:30|4575.86|4575.86|4575.74|4575.74|4575.86|4575.86|4575.74|4575.74|0
1635508110000|2021-10-29 11:48:30|4574.5|4574.5|4574.88|4574.88|4574.88|4574.88|4574.5|4574.5|0
1635508130000|2021-10-29 11:48:50|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1635508140000|2021-10-29 11:49:00|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1635508210000|2021-10-29 11:50:10|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|4574.71|0
1635508260000|2021-10-29 11:51:00|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|0
1635508290000|2021-10-29 11:51:30|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1635508320000|2021-10-29 11:52:00|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|0
1635508350000|2021-10-29 11:52:30|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1635508390000|2021-10-29 11:53:10|4577.19|4577.19|4577.19|4577.19|4577.19|4577.19|4577.19|4577.19|0
1635508400000|2021-10-29 11:53:20|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1635508420000|2021-10-29 11:53:40|4577.82|4577.82|4577.95|4577.95|4577.95|4577.95|4577.82|4577.82|0
1635508430000|2021-10-29 11:53:50|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1635508480000|2021-10-29 11:54:40|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|0
1635508510000|2021-10-29 11:55:10|4577.57|4577.57|4576.33|4576.33|4577.57|4577.57|4576.33|4576.33|0
1635508530000|2021-10-29 11:55:30|4577.57|4577.57|4578.81|4578.81|4578.81|4578.81|4577.57|4577.57|0
1635508540000|2021-10-29 11:55:40|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|0
1635508550000|2021-10-29 11:55:50|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1635508560000|2021-10-29 11:56:00|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|4577.06|0
1635508610000|2021-10-29 11:56:50|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|0
1635508700000|2021-10-29 11:58:20|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1635508740000|2021-10-29 11:59:00|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1635508770000|2021-10-29 11:59:30|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|0
1635508790000|2021-10-29 11:59:50|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1635508800000|2021-10-29 12:00:00|4570.48|4570.48|4570.74|4570.74|4570.74|4570.74|4570.48|4570.48|0
1635508850000|2021-10-29 12:00:50|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|0
1635508870000|2021-10-29 12:01:10|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|0
1635508910000|2021-10-29 12:01:50|4568|4568|4568|4568|4568|4568|4568|4568|0
1635508930000|2021-10-29 12:02:10|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|4568.26|0
1635508980000|2021-10-29 12:03:00|4567.02|4567.02|4567.02|4567.02|4567.02|4567.02|4567.02|4567.02|0
1635509070000|2021-10-29 12:04:30|4566.77|4566.77|4566.77|4566.77|4566.77|4566.77|4566.77|4566.77|0
1635509140000|2021-10-29 12:05:40|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|4569.24|0
1635509150000|2021-10-29 12:05:50|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1635509190000|2021-10-29 12:06:30|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|0
1635509210000|2021-10-29 12:06:50|4570.82|4570.82|4570.99|4570.99|4570.99|4570.99|4570.82|4570.82|0
1635509220000|2021-10-29 12:07:00|4572.23|4572.23|4573.34|4573.34|4573.34|4573.34|4572.23|4572.23|0
1635509240000|2021-10-29 12:07:20|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1635509290000|2021-10-29 12:08:10|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|0
1635509300000|2021-10-29 12:08:20|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1635509320000|2021-10-29 12:08:40|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|0
1635509340000|2021-10-29 12:09:00|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1635509350000|2021-10-29 12:09:10|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|0
1635509380000|2021-10-29 12:09:40|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1635509410000|2021-10-29 12:10:10|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|0
1635509470000|2021-10-29 12:11:10|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1635509500000|2021-10-29 12:11:40|4572.23|4572.23|4573.6|4573.6|4573.6|4573.6|4572.23|4572.23|0
1635509550000|2021-10-29 12:12:30|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|0
1635509570000|2021-10-29 12:12:50|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1635509580000|2021-10-29 12:13:00|4572.23|4572.23|4572.23|4572.23|4572.23|4572.23|4572.23|4572.23|0
1635509590000|2021-10-29 12:13:10|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|0
1635509630000|2021-10-29 12:13:50|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1635509650000|2021-10-29 12:14:10|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|0
1635509700000|2021-10-29 12:15:00|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|0
1635509730000|2021-10-29 12:15:30|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|0
1635509810000|2021-10-29 12:16:50|4568.95|4568.95|4567.71|4567.71|4568.95|4568.95|4567.71|4567.71|0
1635509870000|2021-10-29 12:17:50|4568.95|4568.95|4570.19|4570.19|4570.19|4570.19|4568.95|4568.95|0
1635509900000|2021-10-29 12:18:20|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|0
1635509940000|2021-10-29 12:19:00|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|0
1635509950000|2021-10-29 12:19:10|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1635509960000|2021-10-29 12:19:20|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|0
1635510000000|2021-10-29 12:20:00|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1635510100000|2021-10-29 12:21:40|4572.28|4572.28|4572.28|4572.28|4572.28|4572.28|4572.28|4572.28|0
1635510120000|2021-10-29 12:22:00|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1635510130000|2021-10-29 12:22:10|4573.05|4573.05|4575.65|4575.65|4575.65|4575.65|4573.05|4573.05|0
1635510140000|2021-10-29 12:22:20|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|0
1635510160000|2021-10-29 12:22:40|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|0
1635510170000|2021-10-29 12:22:50|4574.79|4574.79|4574.79|4574.79|4574.79|4574.79|4574.79|4574.79|0
1635510230000|2021-10-29 12:23:50|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|0
1635510260000|2021-10-29 12:24:20|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|0
1635510290000|2021-10-29 12:24:50|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|0
1635510320000|2021-10-29 12:25:20|4572.91|4572.91|4572.91|4572.91|4572.91|4572.91|4572.91|4572.91|0
1635510360000|2021-10-29 12:26:00|4573.04|4573.04|4571.8|4571.8|4573.04|4573.04|4571.8|4571.8|0
1635510370000|2021-10-29 12:26:10|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|0
1635510460000|2021-10-29 12:27:40|4572.91|4572.91|4572.78|4572.78|4572.91|4572.91|4572.78|4572.78|0
1635510470000|2021-10-29 12:27:50|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|0
1635510490000|2021-10-29 12:28:10|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|0
1635510520000|2021-10-29 12:28:40|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1635510600000|2021-10-29 12:30:00|4574.02|4574.02|4572.78|4572.78|4574.02|4574.02|4572.78|4572.78|0
1635510660000|2021-10-29 12:31:00|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|0
1635510740000|2021-10-29 12:32:20|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|0
1635510750000|2021-10-29 12:32:30|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|0
1635510760000|2021-10-29 12:32:40|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|0
1635510770000|2021-10-29 12:32:50|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|0
1635510780000|2021-10-29 12:33:00|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|0
1635510790000|2021-10-29 12:33:10|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|0
1635510810000|2021-10-29 12:33:30|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|0
1635510910000|2021-10-29 12:35:10|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|0
1635510930000|2021-10-29 12:35:30|4572.95|4572.95|4572.82|4572.82|4572.95|4572.95|4572.82|4572.82|0
1635510940000|2021-10-29 12:35:40|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|0
1635510950000|2021-10-29 12:35:50|4572.78|4572.78|4575.26|4575.26|4575.26|4575.26|4572.78|4572.78|0
1635510960000|2021-10-29 12:36:00|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|0
1635511010000|2021-10-29 12:36:50|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|0
1635511050000|2021-10-29 12:37:30|4577.86|4577.86|4580.34|4580.34|4580.34|4580.34|4577.86|4577.86|0
1635511070000|2021-10-29 12:37:50|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1635511110000|2021-10-29 12:38:30|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|0
1635511150000|2021-10-29 12:39:10|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|0
1635511170000|2021-10-29 12:39:30|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|0
1635511180000|2021-10-29 12:39:40|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1635511230000|2021-10-29 12:40:30|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|0
1635511240000|2021-10-29 12:40:40|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1635511260000|2021-10-29 12:41:00|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1635511270000|2021-10-29 12:41:10|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|0
1635511310000|2021-10-29 12:41:50|4579.1|4579.1|4580.34|4580.34|4580.34|4580.34|4579.1|4579.1|0
1635511340000|2021-10-29 12:42:20|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1635511430000|2021-10-29 12:43:50|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|0
1635511500000|2021-10-29 12:45:00|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|0
1635511510000|2021-10-29 12:45:10|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1635511520000|2021-10-29 12:45:20|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1635511570000|2021-10-29 12:46:10|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1635511680000|2021-10-29 12:48:00|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|4577.86|0
1635511690000|2021-10-29 12:48:10|4579.1|4579.1|4580.34|4580.34|4580.34|4580.34|4579.1|4579.1|0
1635511730000|2021-10-29 12:48:50|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|0
1635511780000|2021-10-29 12:49:40|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1635511840000|2021-10-29 12:50:40|4577.99|4577.99|4576.75|4576.75|4577.99|4577.99|4576.75|4576.75|0
1635511850000|2021-10-29 12:50:50|4576.5|4576.5|4576.37|4576.37|4576.5|4576.5|4576.37|4576.37|0
1635511860000|2021-10-29 12:51:00|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|0
1635511890000|2021-10-29 12:51:30|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|0
1635511930000|2021-10-29 12:52:10|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1635511940000|2021-10-29 12:52:20|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|4574.02|0
1635512000000|2021-10-29 12:53:20|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|0
1635512040000|2021-10-29 12:54:00|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1635512120000|2021-10-29 12:55:20|4572.78|4572.78|4572.78|4572.78|4572.78|4572.78|4572.78|4572.78|0
1635512140000|2021-10-29 12:55:40|4575.26|4575.26|4576.5|4576.5|4576.5|4576.5|4575.26|4575.26|0
1635512170000|2021-10-29 12:56:10|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1635512190000|2021-10-29 12:56:30|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1635512220000|2021-10-29 12:57:00|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|0
1635512290000|2021-10-29 12:58:10|4576.84|4576.84|4578.33|4578.33|4578.46|4578.46|4576.84|4576.84|0
1635512390000|2021-10-29 12:59:50|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|0
1635512400000|2021-10-29 13:00:00|4580.98|4580.98|4583.71|4583.71|4583.71|4583.71|4580.98|4580.98|0
1635512410000|2021-10-29 13:00:10|4584.95|4584.95|4586.32|4586.32|4586.32|4586.32|4584.95|4584.95|0
1635512450000|2021-10-29 13:00:50|4585.08|4585.08|4583.84|4583.84|4585.08|4585.08|4583.84|4583.84|0
1635512460000|2021-10-29 13:01:00|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|0
1635512480000|2021-10-29 13:01:20|4583.59|4583.59|4582.35|4582.35|4583.59|4583.59|4582.35|4582.35|0
1635512530000|2021-10-29 13:02:10|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|0
1635512550000|2021-10-29 13:02:30|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|4584.82|0
1635512560000|2021-10-29 13:02:40|4584.7|4584.7|4585.94|4585.94|4585.94|4585.94|4584.7|4584.7|0
1635512570000|2021-10-29 13:02:50|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|0
1635512580000|2021-10-29 13:03:00|4586.28|4586.28|4587.69|4587.69|4587.69|4587.69|4586.28|4586.28|0
1635512590000|2021-10-29 13:03:10|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|0
1635512610000|2021-10-29 13:03:30|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1635512620000|2021-10-29 13:03:40|4586.54|4586.54|4586.54|4586.54|4586.54|4586.54|4586.54|4586.54|0
1635512670000|2021-10-29 13:04:30|4585.3|4585.3|4584.06|4584.06|4585.3|4585.3|4584.06|4584.06|0
1635512680000|2021-10-29 13:04:40|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|0
1635512690000|2021-10-29 13:04:50|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|0
1635512700000|2021-10-29 13:05:00|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|0
1635512750000|2021-10-29 13:05:50|4586.41|4586.41|4585.17|4585.17|4586.41|4586.41|4585.17|4585.17|0
1635512780000|2021-10-29 13:06:20|4584.79|4584.79|4584.28|4584.28|4584.79|4584.79|4584.28|4584.28|0
1635512790000|2021-10-29 13:06:30|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|0
1635512870000|2021-10-29 13:07:50|4588|4588|4588|4588|4588|4588|4588|4588|0
1635512900000|2021-10-29 13:08:20|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1635512920000|2021-10-29 13:08:40|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|0
1635512950000|2021-10-29 13:09:10|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1635513010000|2021-10-29 13:10:10|4588|4588|4588|4588|4588|4588|4588|4588|0
1635513020000|2021-10-29 13:10:20|4587.74|4587.74|4587.74|4587.74|4587.74|4587.74|4587.74|4587.74|0
1635513030000|2021-10-29 13:10:30|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|0
1635513060000|2021-10-29 13:11:00|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1635513110000|2021-10-29 13:11:50|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|0
1635513120000|2021-10-29 13:12:00|4587.79|4587.79|4589.28|4589.28|4589.28|4589.28|4587.79|4587.79|0
1635513150000|2021-10-29 13:12:30|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|0
1635513180000|2021-10-29 13:13:00|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1635513190000|2021-10-29 13:13:10|4590.3|4590.3|4590.05|4590.05|4590.3|4590.3|4590.05|4590.05|0
1635513200000|2021-10-29 13:13:20|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|0
1635513230000|2021-10-29 13:13:50|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1635513280000|2021-10-29 13:14:40|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|4590.56|0
1635513310000|2021-10-29 13:15:10|4591.79|4591.79|4593.03|4593.03|4593.03|4593.03|4591.79|4591.79|0
1635513380000|2021-10-29 13:16:20|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|0
1635513400000|2021-10-29 13:16:40|4593.58|4593.58|4593.58|4593.58|4593.58|4593.58|4593.58|4593.58|0
1635513430000|2021-10-29 13:17:10|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|0
1635513460000|2021-10-29 13:17:40|4592.22|4592.22|4589.74|4589.74|4592.22|4592.22|4589.74|4589.74|0
1635513500000|2021-10-29 13:18:20|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1635513510000|2021-10-29 13:18:30|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|0
1635513540000|2021-10-29 13:19:00|4592.22|4592.22|4592.22|4592.22|4592.22|4592.22|4592.22|4592.22|0
1635513610000|2021-10-29 13:20:10|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|0
1635513670000|2021-10-29 13:21:10|4589.74|4589.74|4588.5|4588.5|4589.74|4589.74|4588.5|4588.5|0
1635513720000|2021-10-29 13:22:00|4587.26|4587.26|4586.19|4586.19|4587.26|4587.26|4586.19|4586.19|0
1635513730000|2021-10-29 13:22:10|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1635513740000|2021-10-29 13:22:20|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1635513790000|2021-10-29 13:23:10|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|0
1635513850000|2021-10-29 13:24:10|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1635513890000|2021-10-29 13:24:50|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|0
1635513980000|2021-10-29 13:26:20|4588.54|4588.54|4588.8|4588.8|4588.8|4588.8|4588.54|4588.54|0
1635513990000|2021-10-29 13:26:30|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1635514010000|2021-10-29 13:26:50|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1635514020000|2021-10-29 13:27:00|4588.63|4588.63|4588.63|4588.63|4588.63|4588.63|4588.63|4588.63|0
1635514050000|2021-10-29 13:27:30|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|0
1635514060000|2021-10-29 13:27:40|4589.87|4589.87|4589.87|4589.87|4589.87|4589.87|4589.87|4589.87|0
1635514090000|2021-10-29 13:28:10|4588.63|4588.63|4588.63|4588.63|4588.63|4588.63|4588.63|4588.63|0
1635514100000|2021-10-29 13:28:20|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1635514140000|2021-10-29 13:29:00|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|0
1635514170000|2021-10-29 13:29:30|4584.78|4584.78|4583.54|4583.54|4584.78|4584.78|4583.54|4583.54|0
1635514200000|2021-10-29 13:30:00|4581.07|4581.07|4583.42|4583.42|4583.42|4583.42|4580.94|4580.94|0
1635514210000|2021-10-29 13:30:10|4583.54|4583.54|4583.67|4583.67|4583.67|4583.67|4583.54|4583.54|0
1635514240000|2021-10-29 13:30:40|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|0
1635514250000|2021-10-29 13:30:50|4582.43|4582.43|4582.43|4582.43|4582.43|4582.43|4582.43|4582.43|0
1635514260000|2021-10-29 13:31:00|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|0
1635514290000|2021-10-29 13:31:30|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1635514300000|2021-10-29 13:31:40|4579.61|4579.61|4580.85|4580.85|4580.85|4580.85|4579.61|4579.61|0
1635514310000|2021-10-29 13:31:50|4579.61|4579.61|4580.85|4580.85|4580.85|4580.85|4579.61|4579.61|0
1635514320000|2021-10-29 13:32:00|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1635514340000|2021-10-29 13:32:20|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|0
1635514360000|2021-10-29 13:32:40|4580.47|4580.47|4577.86|4577.86|4580.47|4580.47|4577.86|4577.86|0
1635514370000|2021-10-29 13:32:50|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|0
1635514380000|2021-10-29 13:33:00|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|0
1635514390000|2021-10-29 13:33:10|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1635514400000|2021-10-29 13:33:20|4576.88|4576.88|4577.01|4577.01|4577.01|4577.01|4576.88|4576.88|0
1635514410000|2021-10-29 13:33:30|4578.25|4578.25|4578.5|4578.5|4578.5|4578.5|4578.25|4578.25|0
1635514420000|2021-10-29 13:33:40|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1635514430000|2021-10-29 13:33:50|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|0
1635514450000|2021-10-29 13:34:10|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|0
1635514460000|2021-10-29 13:34:20|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1635514540000|2021-10-29 13:35:40|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|0
1635514550000|2021-10-29 13:35:50|4576.02|4576.02|4576.02|4576.02|4576.02|4576.02|4576.02|4576.02|0
1635514560000|2021-10-29 13:36:00|4576.19|4576.19|4576.57|4576.57|4576.57|4576.57|4576.19|4576.19|0
1635514570000|2021-10-29 13:36:10|4576.4|4576.4|4575.04|4575.04|4576.4|4576.4|4575.04|4575.04|0
1635514580000|2021-10-29 13:36:20|4576.28|4576.28|4577.51|4577.51|4577.51|4577.51|4576.28|4576.28|0
1635514620000|2021-10-29 13:37:00|4577.26|4577.26|4577.26|4577.26|4577.26|4577.26|4577.26|4577.26|0
1635514640000|2021-10-29 13:37:20|4579.74|4579.74|4582.22|4582.22|4582.22|4582.22|4579.74|4579.74|0
1635514670000|2021-10-29 13:37:50|4581.15|4581.15|4580.9|4580.9|4581.15|4581.15|4580.9|4580.9|0
1635514740000|2021-10-29 13:39:00|4580.51|4580.51|4582.01|4582.01|4582.01|4582.01|4580.51|4580.51|0
1635514750000|2021-10-29 13:39:10|4581.75|4581.75|4581.88|4581.88|4581.88|4581.88|4581.75|4581.75|0
1635514770000|2021-10-29 13:39:30|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|0
1635514780000|2021-10-29 13:39:40|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1635514850000|2021-10-29 13:40:50|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|0
1635514860000|2021-10-29 13:41:00|4581.75|4581.75|4580.51|4580.51|4581.75|4581.75|4580.51|4580.51|0
1635514870000|2021-10-29 13:41:10|4581.75|4581.75|4581.75|4581.75|4581.75|4581.75|4581.75|4581.75|0
1635514890000|2021-10-29 13:41:30|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|0
1635514950000|2021-10-29 13:42:30|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|0
1635514970000|2021-10-29 13:42:50|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|0
1635514980000|2021-10-29 13:43:00|4581.75|4581.75|4579.28|4579.28|4581.75|4581.75|4579.28|4579.28|0
1635514990000|2021-10-29 13:43:10|4579.02|4579.02|4579.28|4579.28|4579.28|4579.28|4579.02|4579.02|0
1635515010000|2021-10-29 13:43:30|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|0
1635515110000|2021-10-29 13:45:10|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|0
1635515120000|2021-10-29 13:45:20|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1635515140000|2021-10-29 13:45:40|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|0
1635515150000|2021-10-29 13:45:50|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1635515160000|2021-10-29 13:46:00|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|0
1635515180000|2021-10-29 13:46:20|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|0
1635515210000|2021-10-29 13:46:50|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|0
1635515220000|2021-10-29 13:47:00|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|0
1635515230000|2021-10-29 13:47:10|4574.15|4574.15|4574.41|4574.41|4574.41|4574.41|4574.15|4574.15|0
1635515240000|2021-10-29 13:47:20|4575.64|4575.64|4576.88|4576.88|4576.88|4576.88|4575.64|4575.64|0
1635515250000|2021-10-29 13:47:30|4577.14|4577.14|4577.14|4577.14|4577.14|4577.14|4577.14|4577.14|0
1635515310000|2021-10-29 13:48:30|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|0
1635515360000|2021-10-29 13:49:20|4578.03|4578.03|4575.55|4575.55|4578.03|4578.03|4575.55|4575.55|0
1635515370000|2021-10-29 13:49:30|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|0
1635515410000|2021-10-29 13:50:10|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|0
1635515420000|2021-10-29 13:50:20|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|0
1635515430000|2021-10-29 13:50:30|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|0
1635515460000|2021-10-29 13:51:00|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1635515470000|2021-10-29 13:51:10|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|0
1635515520000|2021-10-29 13:52:00|4580.38|4580.38|4580.51|4580.51|4580.51|4580.51|4580.38|4580.38|0
1635515530000|2021-10-29 13:52:10|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|0
1635515570000|2021-10-29 13:52:50|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|0
1635515580000|2021-10-29 13:53:00|4579.53|4579.53|4583.24|4583.24|4583.24|4583.24|4579.53|4579.53|0
1635515590000|2021-10-29 13:53:10|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|0
1635515600000|2021-10-29 13:53:20|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|0
1635515610000|2021-10-29 13:53:30|4580.89|4580.89|4579.65|4579.65|4580.89|4580.89|4579.65|4579.65|0
1635515640000|2021-10-29 13:54:00|4579.91|4579.91|4581.32|4581.32|4581.32|4581.32|4579.91|4579.91|0
1635515670000|2021-10-29 13:54:30|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1635515680000|2021-10-29 13:54:40|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|0
1635515730000|2021-10-29 13:55:30|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1635515750000|2021-10-29 13:55:50|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|0
1635515760000|2021-10-29 13:56:00|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|0
1635515790000|2021-10-29 13:56:30|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|0
1635515800000|2021-10-29 13:56:40|4579.7|4579.7|4579.44|4579.44|4579.7|4579.7|4579.44|4579.44|0
1635515820000|2021-10-29 13:57:00|4579.7|4579.7|4579.99|4579.99|4581.06|4581.06|4579.7|4579.7|0
1635515860000|2021-10-29 13:57:40|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1635515880000|2021-10-29 13:58:00|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1635515910000|2021-10-29 13:58:30|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|0
1635515920000|2021-10-29 13:58:40|4577.09|4577.09|4575.85|4575.85|4577.09|4577.09|4575.85|4575.85|0
1635515950000|2021-10-29 13:59:10|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1635515970000|2021-10-29 13:59:30|4573.37|4573.37|4572.13|4572.13|4573.37|4573.37|4572.13|4572.13|0
1635515990000|2021-10-29 13:59:50|4569.66|4569.66|4571.63|4571.63|4571.63|4571.63|4569.15|4569.15|0
1635516000000|2021-10-29 14:00:00|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|0
1635516010000|2021-10-29 14:00:10|4571.63|4571.63|4571.63|4571.63|4571.63|4571.63|4571.63|4571.63|0
1635516030000|2021-10-29 14:00:30|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|0
1635516050000|2021-10-29 14:00:50|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|0
1635516070000|2021-10-29 14:01:10|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1635516080000|2021-10-29 14:01:20|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|0
1635516090000|2021-10-29 14:01:30|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|4573.6|0
1635516110000|2021-10-29 14:01:50|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|4573.47|0
1635516120000|2021-10-29 14:02:00|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|0
1635516160000|2021-10-29 14:02:40|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1635516180000|2021-10-29 14:03:00|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|0
1635516200000|2021-10-29 14:03:20|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|4570.65|0
1635516230000|2021-10-29 14:03:50|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|0
1635516250000|2021-10-29 14:04:10|4570.61|4570.61|4570.61|4570.61|4570.61|4570.61|4570.61|4570.61|0
1635516300000|2021-10-29 14:05:00|4570.73|4570.73|4571.97|4571.97|4571.97|4571.97|4570.73|4570.73|0
1635516310000|2021-10-29 14:05:10|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|0
1635516320000|2021-10-29 14:05:20|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|0
1635516350000|2021-10-29 14:05:50|4574.2|4574.2|4574.2|4574.2|4574.2|4574.2|4574.2|4574.2|0
1635516370000|2021-10-29 14:06:10|4576.68|4576.68|4577.92|4577.92|4577.92|4577.92|4576.68|4576.68|0
1635516400000|2021-10-29 14:06:40|4579.15|4579.15|4579.32|4579.32|4580.56|4580.56|4579.15|4579.15|0
1635516420000|2021-10-29 14:07:00|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|0
1635516440000|2021-10-29 14:07:20|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|0
1635516470000|2021-10-29 14:07:50|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|0
1635516490000|2021-10-29 14:08:10|4577.96|4577.96|4578.34|4578.34|4578.34|4578.34|4577.96|4577.96|0
1635516500000|2021-10-29 14:08:20|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1635516510000|2021-10-29 14:08:30|4578.72|4578.72|4577.23|4577.23|4578.72|4578.72|4577.23|4577.23|0
1635516540000|2021-10-29 14:09:00|4575.99|4575.99|4575.82|4575.82|4575.99|4575.99|4575.82|4575.82|0
1635516560000|2021-10-29 14:09:20|4576.07|4576.07|4576.2|4576.2|4576.2|4576.2|4576.07|4576.07|0
1635516570000|2021-10-29 14:09:30|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|0
1635516590000|2021-10-29 14:09:50|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|0
1635516600000|2021-10-29 14:10:00|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|0
1635516610000|2021-10-29 14:10:10|4573.21|4573.21|4574.45|4574.45|4574.45|4574.45|4573.21|4573.21|0
1635516660000|2021-10-29 14:11:00|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|4573.21|0
1635516670000|2021-10-29 14:11:10|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|0
1635516680000|2021-10-29 14:11:20|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1635516710000|2021-10-29 14:11:50|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|0
1635516720000|2021-10-29 14:12:00|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|0
1635516740000|2021-10-29 14:12:20|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|0
1635516780000|2021-10-29 14:13:00|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1635516790000|2021-10-29 14:13:10|4570.18|4570.18|4570.31|4570.31|4570.31|4570.31|4570.18|4570.18|0
1635516810000|2021-10-29 14:13:30|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|0
1635516820000|2021-10-29 14:13:40|4568.82|4568.82|4568.94|4568.94|4568.94|4568.94|4568.82|4568.82|0
1635516830000|2021-10-29 14:13:50|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|0
1635516860000|2021-10-29 14:14:20|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|0
1635516920000|2021-10-29 14:15:20|4566.34|4566.34|4566.59|4566.59|4566.59|4566.59|4566.34|4566.34|0
1635516930000|2021-10-29 14:15:30|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1635516950000|2021-10-29 14:15:50|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|4569.07|0
1635516960000|2021-10-29 14:16:00|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1635516970000|2021-10-29 14:16:10|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|0
1635517010000|2021-10-29 14:16:50|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|0
1635517020000|2021-10-29 14:17:00|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|0
1635517030000|2021-10-29 14:17:10|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|0
1635517050000|2021-10-29 14:17:30|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|0
1635517060000|2021-10-29 14:17:40|4569.76|4569.76|4569.93|4569.93|4569.93|4569.93|4569.76|4569.76|0
1635517080000|2021-10-29 14:18:00|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|0
1635517110000|2021-10-29 14:18:30|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|0
1635517130000|2021-10-29 14:18:50|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|0
1635517140000|2021-10-29 14:19:00|4569.88|4569.88|4571.12|4571.12|4571.12|4571.12|4569.88|4569.88|0
1635517150000|2021-10-29 14:19:10|4571.38|4571.38|4571.38|4571.38|4571.38|4571.38|4571.38|4571.38|0
1635517160000|2021-10-29 14:19:20|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|0
1635517190000|2021-10-29 14:19:50|4571.04|4571.04|4571.04|4571.04|4571.04|4571.04|4571.04|4571.04|0
1635517200000|2021-10-29 14:20:00|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|0
1635517220000|2021-10-29 14:20:20|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|0
1635517230000|2021-10-29 14:20:30|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|0
1635517240000|2021-10-29 14:20:40|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|0
1635517260000|2021-10-29 14:21:00|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|0
1635517270000|2021-10-29 14:21:10|4572.95|4572.95|4571.72|4571.72|4572.95|4572.95|4571.72|4571.72|0
1635517290000|2021-10-29 14:21:30|4571.46|4571.46|4572.7|4572.7|4572.7|4572.7|4571.46|4571.46|0
1635517300000|2021-10-29 14:21:40|4573.94|4573.94|4573.94|4573.94|4573.94|4573.94|4573.94|4573.94|0
1635517320000|2021-10-29 14:22:00|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|0
1635517330000|2021-10-29 14:22:10|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|0
1635517370000|2021-10-29 14:22:50|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|0
1635517380000|2021-10-29 14:23:00|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|0
1635517400000|2021-10-29 14:23:20|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1635517430000|2021-10-29 14:23:50|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|0
1635517460000|2021-10-29 14:24:20|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|4579.32|0
1635517470000|2021-10-29 14:24:30|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1635517490000|2021-10-29 14:24:50|4578.59|4578.59|4576.11|4576.11|4578.59|4578.59|4576.11|4576.11|0
1635517530000|2021-10-29 14:25:30|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1635517540000|2021-10-29 14:25:40|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1635517560000|2021-10-29 14:26:00|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1635517590000|2021-10-29 14:26:30|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|0
1635517600000|2021-10-29 14:26:40|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1635517620000|2021-10-29 14:27:00|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|4573.25|0
1635517630000|2021-10-29 14:27:10|4573.42|4573.42|4574.66|4574.66|4574.66|4574.66|4573.42|4573.42|0
1635517650000|2021-10-29 14:27:30|4573.42|4573.42|4573.42|4573.42|4573.42|4573.42|4573.42|4573.42|0
1635517670000|2021-10-29 14:27:50|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|0
1635517720000|2021-10-29 14:28:40|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|0
1635517730000|2021-10-29 14:28:50|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|0
1635517750000|2021-10-29 14:29:10|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|0
1635517770000|2021-10-29 14:29:30|4570.82|4570.82|4570.95|4570.95|4570.95|4570.95|4570.82|4570.82|0
1635517800000|2021-10-29 14:30:00|4572.18|4572.18|4574.66|4574.66|4574.66|4574.66|4572.18|4572.18|0
1635517820000|2021-10-29 14:30:20|4574.79|4574.79|4574.79|4574.79|4574.79|4574.79|4574.79|4574.79|0
1635517830000|2021-10-29 14:30:30|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|0
1635517910000|2021-10-29 14:31:50|4573.3|4573.3|4572.66|4572.66|4573.3|4573.3|4572.66|4572.66|0
1635518000000|2021-10-29 14:33:20|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|4573.9|0
1635518030000|2021-10-29 14:33:50|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|4573.73|0
1635518050000|2021-10-29 14:34:10|4573.9|4573.9|4573.14|4573.14|4573.9|4573.9|4573.14|4573.14|0
1635518090000|2021-10-29 14:34:50|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|0
1635518100000|2021-10-29 14:35:00|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|0
1635518110000|2021-10-29 14:35:10|4572.97|4572.97|4574.21|4574.21|4574.21|4574.21|4572.97|4572.97|0
1635518160000|2021-10-29 14:36:00|4572.97|4572.97|4572.97|4572.97|4572.97|4572.97|4572.97|4572.97|0
1635518190000|2021-10-29 14:36:30|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|0
1635518220000|2021-10-29 14:37:00|4571.22|4571.22|4571.09|4571.09|4571.22|4571.22|4571.09|4571.09|0
1635518240000|2021-10-29 14:37:20|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|0
1635518270000|2021-10-29 14:37:50|4569.98|4569.98|4570.23|4570.23|4570.23|4570.23|4569.98|4569.98|0
1635518290000|2021-10-29 14:38:10|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|4570.36|0
1635518300000|2021-10-29 14:38:20|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|4571.6|0
1635518350000|2021-10-29 14:39:10|4571.73|4571.73|4571.85|4571.85|4571.85|4571.85|4571.73|4571.73|0
1635518370000|2021-10-29 14:39:30|4570.62|4570.62|4570.87|4570.87|4570.87|4570.87|4570.62|4570.62|0
1635518400000|2021-10-29 14:40:00|4571|4571|4572.36|4572.36|4572.36|4572.36|4571|4571|0
1635518410000|2021-10-29 14:40:10|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1635518420000|2021-10-29 14:40:20|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|0
1635518440000|2021-10-29 14:40:40|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1635518520000|2021-10-29 14:42:00|4573.35|4573.35|4574.59|4574.59|4574.59|4574.59|4573.35|4573.35|0
1635518560000|2021-10-29 14:42:40|4574.46|4574.46|4574.33|4574.33|4574.46|4574.46|4574.33|4574.33|0
1635518620000|2021-10-29 14:43:40|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|0
1635518630000|2021-10-29 14:43:50|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|0
1635518670000|2021-10-29 14:44:30|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|4574.5|0
1635518690000|2021-10-29 14:44:50|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|0
1635518710000|2021-10-29 14:45:10|4574.76|4574.76|4577.24|4577.24|4577.24|4577.24|4574.76|4574.76|0
1635518720000|2021-10-29 14:45:20|4577.49|4577.49|4577.36|4577.36|4577.49|4577.49|4577.36|4577.36|0
1635518740000|2021-10-29 14:45:40|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|0
1635518760000|2021-10-29 14:46:00|4576|4576|4577.24|4577.24|4577.24|4577.24|4574.76|4574.76|0
1635518800000|2021-10-29 14:46:40|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1635518860000|2021-10-29 14:47:40|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|0
1635518870000|2021-10-29 14:47:50|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|0
1635518940000|2021-10-29 14:49:00|4577.11|4577.11|4577.24|4577.24|4577.24|4577.24|4577.11|4577.11|0
1635518950000|2021-10-29 14:49:10|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1635519010000|2021-10-29 14:50:10|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|0
1635519070000|2021-10-29 14:51:10|4579.46|4579.46|4579.59|4579.59|4579.59|4579.59|4579.33|4579.33|0
1635519080000|2021-10-29 14:51:20|4580.83|4580.83|4579.59|4579.59|4580.83|4580.83|4579.59|4579.59|0
1635519150000|2021-10-29 14:52:30|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|0
1635519200000|2021-10-29 14:53:20|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|0
1635519210000|2021-10-29 14:53:30|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|0
1635519240000|2021-10-29 14:54:00|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4578.09|4578.09|0
1635519320000|2021-10-29 14:55:20|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1635519380000|2021-10-29 14:56:20|4579.33|4579.33|4581.81|4581.81|4581.81|4581.81|4579.33|4579.33|0
1635519390000|2021-10-29 14:56:30|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1635519420000|2021-10-29 14:57:00|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|0
1635519530000|2021-10-29 14:58:50|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1635519540000|2021-10-29 14:59:00|4584.29|4584.29|4582.92|4582.92|4584.29|4584.29|4582.92|4582.92|0
1635519550000|2021-10-29 14:59:10|4584.16|4584.16|4584.16|4584.16|4584.16|4584.16|4584.16|4584.16|0
1635519570000|2021-10-29 14:59:30|4584.29|4584.29|4584.29|4584.29|4584.29|4584.29|4584.29|4584.29|0
1635519590000|2021-10-29 14:59:50|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1635519680000|2021-10-29 15:01:20|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|0
1635519700000|2021-10-29 15:01:40|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1635519730000|2021-10-29 15:02:10|4583.22|4583.22|4583.22|4583.22|4583.22|4583.22|4583.22|4583.22|0
1635519750000|2021-10-29 15:02:30|4582.97|4582.97|4582.97|4582.97|4582.97|4582.97|4582.97|4582.97|0
1635519760000|2021-10-29 15:02:40|4583.22|4583.22|4583.22|4583.22|4583.22|4583.22|4583.22|4583.22|0
1635519770000|2021-10-29 15:02:50|4584.46|4584.46|4584.46|4584.46|4584.46|4584.46|4584.46|4584.46|0
1635519780000|2021-10-29 15:03:00|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|0
1635519800000|2021-10-29 15:03:20|4584.97|4584.97|4584.33|4584.33|4584.97|4584.97|4584.33|4584.33|0
1635519810000|2021-10-29 15:03:30|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|0
1635519860000|2021-10-29 15:04:20|4581.73|4581.73|4580.49|4580.49|4581.73|4581.73|4580.49|4580.49|0
1635519880000|2021-10-29 15:04:40|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|0
1635519900000|2021-10-29 15:05:00|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|0
1635519910000|2021-10-29 15:05:10|4579.21|4579.21|4577.97|4577.97|4579.21|4579.21|4577.97|4577.97|0
1635519920000|2021-10-29 15:05:20|4577.84|4577.84|4577.71|4577.71|4577.84|4577.84|4577.71|4577.71|0
1635519930000|2021-10-29 15:05:30|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1635519940000|2021-10-29 15:05:40|4576.35|4576.35|4577.59|4577.59|4577.59|4577.59|4576.35|4576.35|0
1635519950000|2021-10-29 15:05:50|4577.46|4577.46|4577.46|4577.46|4577.46|4577.46|4577.46|4577.46|0
1635519970000|2021-10-29 15:06:10|4577.59|4577.59|4581.3|4581.3|4581.3|4581.3|4577.59|4577.59|0
1635520020000|2021-10-29 15:07:00|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1635520040000|2021-10-29 15:07:20|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1635520050000|2021-10-29 15:07:30|4577.71|4577.71|4577.71|4577.71|4577.71|4577.71|4577.71|4577.71|0
1635520060000|2021-10-29 15:07:40|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1635520070000|2021-10-29 15:07:50|4578.14|4578.14|4578.01|4578.01|4578.14|4578.14|4578.01|4578.01|0
1635520080000|2021-10-29 15:08:00|4579.25|4579.25|4579.12|4579.12|4579.25|4579.25|4579.12|4579.12|0
1635520110000|2021-10-29 15:08:30|4579|4579|4578.87|4578.87|4579|4579|4578.87|4578.87|0
1635520120000|2021-10-29 15:08:40|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1635520190000|2021-10-29 15:09:50|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|0
1635520200000|2021-10-29 15:10:00|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1635520210000|2021-10-29 15:10:10|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|4578.74|0
1635520250000|2021-10-29 15:10:50|4578.62|4578.62|4578.74|4578.74|4578.74|4578.74|4578.62|4578.62|0
1635520310000|2021-10-29 15:11:50|4578.87|4578.87|4578.74|4578.74|4578.87|4578.87|4578.74|4578.74|0
1635520360000|2021-10-29 15:12:40|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|0
1635520380000|2021-10-29 15:13:00|4578.49|4578.49|4578.62|4578.62|4578.62|4578.62|4578.49|4578.49|0
1635520440000|2021-10-29 15:14:00|4577.38|4577.38|4578.62|4578.62|4578.62|4578.62|4577.38|4577.38|0
1635520460000|2021-10-29 15:14:20|4578.87|4578.87|4578.74|4578.74|4578.87|4578.87|4578.74|4578.74|0
1635520500000|2021-10-29 15:15:00|4579|4579|4579|4579|4579|4579|4579|4579|0
1635520540000|2021-10-29 15:15:40|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1635520620000|2021-10-29 15:17:00|4577.63|4577.63|4578.87|4578.87|4578.87|4578.87|4577.63|4577.63|0
1635520650000|2021-10-29 15:17:30|4579|4579|4579|4579|4579|4579|4579|4579|0
1635520660000|2021-10-29 15:17:40|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1635520700000|2021-10-29 15:18:20|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|0
1635520720000|2021-10-29 15:18:40|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1635520730000|2021-10-29 15:18:50|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1635520740000|2021-10-29 15:19:00|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1635520760000|2021-10-29 15:19:20|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|4578.95|0
1635520770000|2021-10-29 15:19:30|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|0
1635520800000|2021-10-29 15:20:00|4579.21|4579.21|4580.57|4580.57|4580.57|4580.57|4579.21|4579.21|0
1635520820000|2021-10-29 15:20:20|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|0
1635520840000|2021-10-29 15:20:40|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|0
1635520850000|2021-10-29 15:20:50|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1635520860000|2021-10-29 15:21:00|4578.35|4578.35|4579.59|4579.59|4579.59|4579.59|4578.35|4578.35|0
1635520880000|2021-10-29 15:21:20|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|0
1635520890000|2021-10-29 15:21:30|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1635520920000|2021-10-29 15:22:00|4578.35|4578.35|4579.59|4579.59|4579.59|4579.59|4578.35|4578.35|0
1635520960000|2021-10-29 15:22:40|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|4579.46|0
1635521000000|2021-10-29 15:23:20|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|0
1635521020000|2021-10-29 15:23:40|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|0
1635521030000|2021-10-29 15:23:50|4578.52|4578.52|4578.39|4578.39|4578.52|4578.52|4578.39|4578.39|0
1635521080000|2021-10-29 15:24:40|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1635521120000|2021-10-29 15:25:20|4578.26|4578.26|4578.39|4578.39|4578.39|4578.39|4578.26|4578.26|0
1635521130000|2021-10-29 15:25:30|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1635521140000|2021-10-29 15:25:40|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|0
1635521160000|2021-10-29 15:26:00|4579.58|4579.58|4579.76|4579.76|4579.76|4579.76|4579.58|4579.58|0
1635521190000|2021-10-29 15:26:30|4578.52|4578.52|4578.64|4578.64|4578.64|4578.64|4578.52|4578.52|0
1635521220000|2021-10-29 15:27:00|4579.88|4579.88|4582.11|4582.11|4582.11|4582.11|4579.63|4579.63|0
1635521240000|2021-10-29 15:27:20|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|0
1635521250000|2021-10-29 15:27:30|4582.19|4582.19|4585.78|4585.78|4585.78|4585.78|4582.07|4582.07|0
1635521260000|2021-10-29 15:27:40|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|0
1635521280000|2021-10-29 15:28:00|4587.15|4587.15|4585.91|4585.91|4587.15|4587.15|4585.91|4585.91|0
1635521290000|2021-10-29 15:28:10|4587.15|4587.15|4587.02|4587.02|4588.26|4588.26|4587.02|4587.02|0
1635521300000|2021-10-29 15:28:20|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|0
1635521310000|2021-10-29 15:28:30|4589.5|4589.5|4588.26|4588.26|4589.5|4589.5|4588.26|4588.26|0
1635521330000|2021-10-29 15:28:50|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1635521340000|2021-10-29 15:29:00|4587.15|4587.15|4587.28|4587.28|4587.28|4587.28|4587.15|4587.15|0
1635521350000|2021-10-29 15:29:10|4588.52|4588.52|4588.43|4588.43|4588.52|4588.52|4588.26|4588.26|0
1635521380000|2021-10-29 15:29:40|4589.67|4589.67|4588.43|4588.43|4589.67|4589.67|4588.43|4588.43|0
1635521390000|2021-10-29 15:29:50|4588.69|4588.69|4584.97|4584.97|4588.69|4588.69|4584.97|4584.97|0
1635754500000|2021-11-01 08:15:00|4630.35|4630.35|4629.11|4629.11|4630.35|4630.35|4629.11|4629.11|0
1635754510000|2021-11-01 08:15:10|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|0
1635754520000|2021-11-01 08:15:20|4626.63|4626.63|4626.12|4626.12|4626.63|4626.63|4626.12|4626.12|0
1635754540000|2021-11-01 08:15:40|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1635754550000|2021-11-01 08:15:50|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|0
1635754560000|2021-11-01 08:16:00|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|0
1635754570000|2021-11-01 08:16:10|4627.57|4627.57|4627.06|4627.06|4627.57|4627.57|4627.06|4627.06|0
1635754590000|2021-11-01 08:16:30|4628.3|4628.3|4628.3|4628.3|4628.3|4628.3|4628.3|4628.3|0
1635754600000|2021-11-01 08:16:40|4628.47|4628.47|4628.3|4628.3|4628.47|4628.47|4628.3|4628.3|0
1635754630000|2021-11-01 08:17:10|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|0
1635754640000|2021-11-01 08:17:20|4627.92|4627.92|4627.92|4627.92|4627.92|4627.92|4627.92|4627.92|0
1635754660000|2021-11-01 08:17:40|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|0
1635754680000|2021-11-01 08:18:00|4629.03|4629.03|4627.79|4627.79|4629.03|4629.03|4627.79|4627.79|0
1635754720000|2021-11-01 08:18:40|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|0
1635754760000|2021-11-01 08:19:20|4626.68|4626.68|4626.93|4626.93|4627.44|4627.44|4626.68|4626.68|0
1635754770000|2021-11-01 08:19:30|4626.81|4626.81|4626.93|4626.93|4626.93|4626.93|4626.81|4626.81|0
1635754800000|2021-11-01 08:20:00|4630.65|4630.65|4630.52|4630.52|4630.65|4630.65|4630.52|4630.52|0
1635754840000|2021-11-01 08:20:40|4630.65|4630.65|4633.43|4633.43|4633.43|4633.43|4630.65|4630.65|0
1635754860000|2021-11-01 08:21:00|4634.06|4634.06|4632.65|4632.65|4634.06|4634.06|4632.65|4632.65|0
1635754870000|2021-11-01 08:21:10|4631.41|4631.41|4630.17|4630.17|4631.41|4631.41|4630.17|4630.17|0
1635754880000|2021-11-01 08:21:20|4628.93|4628.93|4625.22|4625.22|4628.93|4628.93|4625.22|4625.22|0
1635754920000|2021-11-01 08:22:00|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|0
1635754940000|2021-11-01 08:22:20|4625.22|4625.22|4625.22|4625.22|4625.22|4625.22|4625.22|4625.22|0
1635754950000|2021-11-01 08:22:30|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|0
1635755010000|2021-11-01 08:23:30|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|0
1635755020000|2021-11-01 08:23:40|4626.2|4626.2|4628.55|4628.55|4628.68|4628.68|4626.2|4626.2|0
1635755040000|2021-11-01 08:24:00|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|0
1635755060000|2021-11-01 08:24:20|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|0
1635755110000|2021-11-01 08:25:10|4629.79|4629.79|4629.54|4629.54|4629.79|4629.79|4629.54|4629.54|0
1635755120000|2021-11-01 08:25:20|4630.78|4630.78|4633.13|4633.13|4633.26|4633.26|4630.78|4630.78|0
1635755130000|2021-11-01 08:25:30|4632.75|4632.75|4632.75|4632.75|4632.75|4632.75|4632.75|4632.75|0
1635755140000|2021-11-01 08:25:40|4633.26|4633.26|4630.78|4630.78|4633.26|4633.26|4630.78|4630.78|0
1635755160000|2021-11-01 08:26:00|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|0
1635755190000|2021-11-01 08:26:30|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|0
1635755220000|2021-11-01 08:27:00|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|0
1635755250000|2021-11-01 08:27:30|4630.17|4630.17|4630.68|4630.68|4630.68|4630.68|4630.17|4630.17|0
1635755260000|2021-11-01 08:27:40|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|0
1635755280000|2021-11-01 08:28:00|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|0
1635755300000|2021-11-01 08:28:20|4630.43|4630.43|4630.43|4630.43|4630.43|4630.43|4630.43|4630.43|0
1635755340000|2021-11-01 08:29:00|4629.19|4629.19|4629.19|4629.19|4629.19|4629.19|4629.19|4629.19|0
1635755370000|2021-11-01 08:29:30|4630.43|4630.43|4632.91|4632.91|4632.91|4632.91|4630.43|4630.43|0
1635755390000|2021-11-01 08:29:50|4633.25|4633.25|4633.25|4633.25|4634.49|4634.49|4633.25|4633.25|0
1635755410000|2021-11-01 08:30:10|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|0
1635755430000|2021-11-01 08:30:30|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|0
1635755440000|2021-11-01 08:30:40|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|4635.47|0
1635755460000|2021-11-01 08:31:00|4635.6|4635.6|4636.49|4636.49|4636.49|4636.49|4635.6|4635.6|0
1635755470000|2021-11-01 08:31:10|4636.24|4636.24|4635.86|4635.86|4636.24|4636.24|4635.86|4635.86|0
1635755480000|2021-11-01 08:31:20|4634.62|4634.62|4633.38|4633.38|4634.62|4634.62|4633.38|4633.38|0
1635755510000|2021-11-01 08:31:50|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|0
1635755520000|2021-11-01 08:32:00|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|0
1635755540000|2021-11-01 08:32:20|4635.34|4635.34|4634.1|4634.1|4635.34|4635.34|4634.1|4634.1|0
1635755560000|2021-11-01 08:32:40|4634.35|4634.35|4634.48|4634.48|4634.73|4634.73|4634.35|4634.35|0
1635755580000|2021-11-01 08:33:00|4634.65|4634.65|4634.15|4634.15|4634.65|4634.65|4634.15|4634.15|0
1635755590000|2021-11-01 08:33:10|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|0
1635755600000|2021-11-01 08:33:20|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|0
1635755690000|2021-11-01 08:34:50|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|0
1635755700000|2021-11-01 08:35:00|4631|4631|4631|4631|4631|4631|4631|4631|0
1635755710000|2021-11-01 08:35:10|4631.17|4631.17|4630.87|4630.87|4631.17|4631.17|4630.87|4630.87|0
1635755730000|2021-11-01 08:35:30|4628.4|4628.4|4628.52|4628.52|4628.52|4628.52|4628.4|4628.4|0
1635755740000|2021-11-01 08:35:40|4626.04|4626.04|4624.81|4624.81|4626.04|4626.04|4624.81|4624.81|0
1635755750000|2021-11-01 08:35:50|4626.04|4626.04|4627.28|4627.28|4627.28|4627.28|4626.04|4626.04|0
1635755800000|2021-11-01 08:36:40|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|0
1635755840000|2021-11-01 08:37:20|4629.76|4629.76|4628.43|4628.43|4630.9|4630.9|4628.43|4628.43|0
1635755850000|2021-11-01 08:37:30|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|0
1635755860000|2021-11-01 08:37:40|4626.81|4626.81|4626.81|4626.81|4626.81|4626.81|4626.81|4626.81|0
1635755880000|2021-11-01 08:38:00|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|0
1635755890000|2021-11-01 08:38:10|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|0
1635755930000|2021-11-01 08:38:50|4625.19|4625.19|4627.79|4627.79|4627.79|4627.79|4625.19|4625.19|0
1635755940000|2021-11-01 08:39:00|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1635755960000|2021-11-01 08:39:20|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|0
1635755970000|2021-11-01 08:39:30|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1635755980000|2021-11-01 08:39:40|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|4626.55|0
1635756000000|2021-11-01 08:40:00|4627.79|4627.79|4626.55|4626.55|4627.79|4627.79|4626.55|4626.55|0
1635756020000|2021-11-01 08:40:20|4626.93|4626.93|4625.69|4625.69|4626.93|4626.93|4624.46|4624.46|0
1635756080000|2021-11-01 08:41:20|4624.46|4624.46|4624.33|4624.33|4624.46|4624.46|4624.33|4624.33|0
1635756090000|2021-11-01 08:41:30|4624.2|4624.2|4624.33|4624.33|4624.33|4624.33|4624.2|4624.2|0
1635756120000|2021-11-01 08:42:00|4625.57|4625.57|4625.57|4625.57|4625.57|4625.57|4625.57|4625.57|0
1635756130000|2021-11-01 08:42:10|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|0
1635756160000|2021-11-01 08:42:40|4623.09|4623.09|4624.33|4624.33|4624.33|4624.33|4623.09|4623.09|0
1635756210000|2021-11-01 08:43:30|4623.09|4623.09|4620.61|4620.61|4623.09|4623.09|4620.61|4620.61|0
1635756220000|2021-11-01 08:43:40|4620.86|4620.86|4620.86|4620.86|4620.86|4620.86|4620.86|4620.86|0
1635756240000|2021-11-01 08:44:00|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|0
1635756250000|2021-11-01 08:44:10|4617.15|4617.15|4616.89|4616.89|4617.15|4617.15|4616.89|4616.89|0
1635756260000|2021-11-01 08:44:20|4615.65|4615.65|4615.65|4615.65|4615.65|4615.65|4615.65|4615.65|0
1635756270000|2021-11-01 08:44:30|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1635756300000|2021-11-01 08:45:00|4614.29|4614.29|4614.16|4614.16|4614.29|4614.29|4614.16|4614.16|0
1635756310000|2021-11-01 08:45:10|4614.03|4614.03|4614.03|4614.03|4614.03|4614.03|4612.79|4612.79|0
1635756350000|2021-11-01 08:45:50|4613.65|4613.65|4609.94|4609.94|4613.65|4613.65|4609.94|4609.94|0
1635756380000|2021-11-01 08:46:20|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|0
1635756390000|2021-11-01 08:46:30|4607.29|4607.29|4607.12|4607.12|4607.29|4607.29|4606.78|4606.78|0
1635756400000|2021-11-01 08:46:40|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|0
1635756430000|2021-11-01 08:47:10|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|0
1635756440000|2021-11-01 08:47:20|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|0
1635756450000|2021-11-01 08:47:30|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|0
1635756460000|2021-11-01 08:47:40|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|0
1635756500000|2021-11-01 08:48:20|4612.97|4612.97|4613.1|4613.1|4613.1|4613.1|4612.97|4612.97|0
1635756510000|2021-11-01 08:48:30|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1635756570000|2021-11-01 08:49:30|4609.38|4609.38|4606.52|4606.52|4609.38|4609.38|4606.52|4606.52|0
1635756590000|2021-11-01 08:49:50|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|0
1635756610000|2021-11-01 08:50:10|4607.89|4607.89|4609.13|4609.13|4609.13|4609.13|4607.89|4607.89|0
1635756630000|2021-11-01 08:50:30|4611.6|4611.6|4610.37|4610.37|4611.6|4611.6|4610.37|4610.37|0
1635756640000|2021-11-01 08:50:40|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|0
1635756650000|2021-11-01 08:50:50|4611.43|4611.43|4611.43|4611.43|4611.43|4611.43|4611.26|4611.26|0
1635756680000|2021-11-01 08:51:20|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|0
1635756710000|2021-11-01 08:51:50|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|0
1635756740000|2021-11-01 08:52:20|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|0
1635756770000|2021-11-01 08:52:50|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1635756800000|2021-11-01 08:53:20|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|0
1635756820000|2021-11-01 08:53:40|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|0
1635756840000|2021-11-01 08:54:00|4617.54|4617.54|4616.3|4616.3|4617.54|4617.54|4616.3|4616.3|0
1635756860000|2021-11-01 08:54:20|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|0
1635756870000|2021-11-01 08:54:30|4618.52|4618.52|4622.24|4622.24|4622.24|4622.24|4618.52|4618.52|0
1635756890000|2021-11-01 08:54:50|4621|4621|4621|4621|4621|4621|4621|4621|0
1635756900000|2021-11-01 08:55:00|4621.38|4621.38|4621.38|4621.38|4621.38|4621.38|4621.38|4621.38|0
1635756940000|2021-11-01 08:55:40|4621.64|4621.64|4621.64|4621.64|4621.64|4621.64|4621.64|4621.64|0
1635756980000|2021-11-01 08:56:20|4622.88|4622.88|4621.64|4621.64|4622.88|4622.88|4621.64|4621.64|0
1635757020000|2021-11-01 08:57:00|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|0
1635757030000|2021-11-01 08:57:10|4625.7|4625.7|4625.7|4625.7|4625.7|4625.7|4625.7|4625.7|0
1635757050000|2021-11-01 08:57:30|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|0
1635757080000|2021-11-01 08:58:00|4627.19|4627.19|4628.43|4628.43|4628.43|4628.43|4627.19|4627.19|0
1635757130000|2021-11-01 08:58:50|4628.56|4628.56|4628.3|4628.3|4628.56|4628.56|4628.3|4628.3|0
1635757150000|2021-11-01 08:59:10|4628.18|4628.18|4626.94|4626.94|4628.18|4628.18|4626.94|4626.94|0
1635757170000|2021-11-01 08:59:30|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|4625.44|4625.44|0
1635757180000|2021-11-01 08:59:40|4627.06|4627.06|4626.94|4626.94|4627.06|4627.06|4626.94|4626.94|0
1635757190000|2021-11-01 08:59:50|4625.7|4625.7|4625.87|4625.87|4625.87|4625.87|4625.7|4625.7|0
1635757200000|2021-11-01 09:00:00|4626|4626|4626|4626|4626|4626|4626|4626|0
1635757210000|2021-11-01 09:00:10|4626.12|4626.12|4626.12|4626.12|4626.12|4626.12|4626.12|4626.12|0
1635757250000|2021-11-01 09:00:50|4624.88|4624.88|4624.88|4624.88|4624.88|4624.88|4624.88|4624.88|0
1635757300000|2021-11-01 09:01:40|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|0
1635757310000|2021-11-01 09:01:50|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|0
1635757360000|2021-11-01 09:02:40|4631.08|4631.08|4629.84|4629.84|4631.08|4631.08|4629.84|4629.84|0
1635757390000|2021-11-01 09:03:10|4630.98|4630.98|4631.49|4631.49|4631.49|4631.49|4630.98|4630.98|0
1635757400000|2021-11-01 09:03:20|4631.66|4631.66|4631.28|4631.28|4631.66|4631.66|4631.28|4631.28|0
1635757410000|2021-11-01 09:03:30|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1635757430000|2021-11-01 09:03:50|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|0
1635757440000|2021-11-01 09:04:00|4633.06|4633.06|4633.18|4633.18|4633.18|4633.18|4633.06|4633.06|0
1635757460000|2021-11-01 09:04:20|4633.31|4633.31|4633.31|4633.31|4633.31|4633.31|4633.31|4633.31|0
1635757470000|2021-11-01 09:04:30|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|0
1635757490000|2021-11-01 09:04:50|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|0
1635757500000|2021-11-01 09:05:00|4633.57|4633.57|4633.57|4633.57|4633.57|4633.57|4633.57|4633.57|0
1635757510000|2021-11-01 09:05:10|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|0
1635757520000|2021-11-01 09:05:20|4633.57|4633.57|4634.07|4634.07|4634.07|4634.07|4633.57|4633.57|0
1635757530000|2021-11-01 09:05:30|4634.45|4634.45|4634.33|4634.33|4634.45|4634.45|4634.33|4634.33|0
1635757540000|2021-11-01 09:05:40|4634.45|4634.45|4634.45|4634.45|4634.45|4634.45|4634.45|4634.45|0
1635757550000|2021-11-01 09:05:50|4634.58|4634.58|4634.58|4634.58|4634.58|4634.58|4634.58|4634.58|0
1635757560000|2021-11-01 09:06:00|4634.71|4634.71|4635.57|4635.57|4635.69|4635.69|4634.45|4634.45|0
1635757580000|2021-11-01 09:06:20|4635.06|4635.06|4635.06|4635.06|4635.06|4635.06|4635.06|4635.06|0
1635757640000|2021-11-01 09:07:20|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|0
1635757650000|2021-11-01 09:07:30|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|0
1635757670000|2021-11-01 09:07:50|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|0
1635757680000|2021-11-01 09:08:00|4637.16|4637.16|4637.16|4637.16|4637.54|4637.54|4637.16|4637.16|0
1635757720000|2021-11-01 09:08:40|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|0
1635757730000|2021-11-01 09:08:50|4643.51|4643.51|4644.75|4644.75|4644.75|4644.75|4643.51|4643.51|0
1635757740000|2021-11-01 09:09:00|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|0
1635757770000|2021-11-01 09:09:30|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|0
1635757800000|2021-11-01 09:10:00|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|0
1635757880000|2021-11-01 09:11:20|4643.29|4643.29|4644.4|4644.4|4644.53|4644.53|4643.29|4643.29|0
1635757950000|2021-11-01 09:12:30|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1635757970000|2021-11-01 09:12:50|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|0
1635758000000|2021-11-01 09:13:20|4642.74|4642.74|4642.48|4642.48|4642.74|4642.74|4642.48|4642.48|0
1635758010000|2021-11-01 09:13:30|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|0
1635758030000|2021-11-01 09:13:50|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|0
1635758050000|2021-11-01 09:14:10|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1635758080000|2021-11-01 09:14:40|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|0
1635758100000|2021-11-01 09:15:00|4640.14|4640.14|4640.39|4640.39|4640.39|4640.39|4640.14|4640.14|0
1635758110000|2021-11-01 09:15:10|4640.56|4640.56|4640.56|4640.56|4640.56|4640.56|4640.56|4640.56|0
1635758190000|2021-11-01 09:16:30|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|0
1635758220000|2021-11-01 09:17:00|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|0
1635758310000|2021-11-01 09:18:30|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|0
1635758320000|2021-11-01 09:18:40|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|0
1635758330000|2021-11-01 09:18:50|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|0
1635758350000|2021-11-01 09:19:10|4638.21|4638.21|4638.21|4638.21|4638.21|4638.21|4638.21|4638.21|0
1635758360000|2021-11-01 09:19:20|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1635758370000|2021-11-01 09:19:30|4638.94|4638.94|4640.18|4640.18|4640.18|4640.18|4638.94|4638.94|0
1635758390000|2021-11-01 09:19:50|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|0
1635758440000|2021-11-01 09:20:40|4637.7|4637.7|4637.7|4637.7|4637.7|4637.7|4637.7|4637.7|0
1635758470000|2021-11-01 09:21:10|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|0
1635758520000|2021-11-01 09:22:00|4638.09|4638.09|4638.21|4638.21|4638.21|4638.21|4638.09|4638.09|0
1635758540000|2021-11-01 09:22:20|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1635758560000|2021-11-01 09:22:40|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|0
1635758570000|2021-11-01 09:22:50|4640.31|4640.31|4640.31|4640.31|4640.31|4640.31|4640.31|4640.31|0
1635758600000|2021-11-01 09:23:20|4641.55|4641.55|4641.55|4641.55|4641.55|4641.55|4641.55|4641.55|0
1635758620000|2021-11-01 09:23:40|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|0
1635758660000|2021-11-01 09:24:20|4641.68|4641.68|4644.03|4644.03|4644.28|4644.28|4641.68|4641.68|0
1635758690000|2021-11-01 09:24:50|4642.79|4642.79|4641.55|4641.55|4642.79|4642.79|4641.55|4641.55|0
1635758800000|2021-11-01 09:26:40|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|0
1635758820000|2021-11-01 09:27:00|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|0
1635758870000|2021-11-01 09:27:50|4637.58|4637.58|4636.34|4636.34|4637.58|4637.58|4636.34|4636.34|0
1635758880000|2021-11-01 09:28:00|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|0
1635758950000|2021-11-01 09:29:10|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|0
1635758990000|2021-11-01 09:29:50|4637.28|4637.28|4637.28|4637.28|4637.28|4637.28|4637.28|4637.28|0
1635759000000|2021-11-01 09:30:00|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|0
1635759030000|2021-11-01 09:30:30|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635759050000|2021-11-01 09:30:50|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635759060000|2021-11-01 09:31:00|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635759150000|2021-11-01 09:32:30|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635759170000|2021-11-01 09:32:50|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635759260000|2021-11-01 09:34:20|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635759300000|2021-11-01 09:35:00|4632.55|4632.55|4631.31|4631.31|4632.55|4632.55|4631.31|4631.31|0
1635759330000|2021-11-01 09:35:30|4631.18|4631.18|4632.17|4632.17|4632.17|4632.17|4630.93|4630.93|0
1635759350000|2021-11-01 09:35:50|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|0
1635759400000|2021-11-01 09:36:40|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|0
1635759440000|2021-11-01 09:37:20|4634.04|4634.04|4634.04|4634.04|4634.04|4634.04|4634.04|4634.04|0
1635759450000|2021-11-01 09:37:30|4631.56|4631.56|4630.32|4630.32|4631.56|4631.56|4630.32|4630.32|0
1635759460000|2021-11-01 09:37:40|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|0
1635759480000|2021-11-01 09:38:00|4631.31|4631.31|4631.56|4631.56|4631.56|4631.56|4631.31|4631.31|0
1635759500000|2021-11-01 09:38:20|4631.69|4631.69|4630.96|4630.96|4632.2|4632.2|4630.96|4630.96|0
1635759510000|2021-11-01 09:38:30|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|0
1635759530000|2021-11-01 09:38:50|4632.07|4632.07|4635.79|4635.79|4635.79|4635.79|4632.07|4632.07|0
1635759550000|2021-11-01 09:39:10|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|4634.55|0
1635759580000|2021-11-01 09:39:40|4635.79|4635.79|4635.79|4635.79|4635.79|4635.79|4635.79|4635.79|0
1635759620000|2021-11-01 09:40:20|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|4637.03|0
1635759650000|2021-11-01 09:40:50|4635.79|4635.79|4635.53|4635.53|4635.79|4635.79|4635.53|4635.53|0
1635759750000|2021-11-01 09:42:30|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|0
1635759780000|2021-11-01 09:43:00|4636.6|4636.6|4635.36|4635.36|4636.6|4636.6|4635.36|4635.36|0
1635759840000|2021-11-01 09:44:00|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|0
1635759910000|2021-11-01 09:45:10|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|0
1635759930000|2021-11-01 09:45:30|4639.25|4639.25|4638.74|4638.74|4639.25|4639.25|4638.74|4638.74|0
1635759950000|2021-11-01 09:45:50|4639|4639|4639.5|4639.5|4639.5|4639.5|4639|4639|0
1635760020000|2021-11-01 09:47:00|4637.03|4637.03|4635.79|4635.79|4637.03|4637.03|4635.79|4635.79|0
1635760080000|2021-11-01 09:48:00|4635.53|4635.53|4635.91|4635.91|4635.91|4635.91|4635.53|4635.53|0
1635760090000|2021-11-01 09:48:10|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635760170000|2021-11-01 09:49:30|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635760240000|2021-11-01 09:50:40|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635760270000|2021-11-01 09:51:10|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635760280000|2021-11-01 09:51:20|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635760380000|2021-11-01 09:53:00|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635760400000|2021-11-01 09:53:20|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|0
1635760410000|2021-11-01 09:53:30|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1635760500000|2021-11-01 09:55:00|4636.09|4636.09|4635.91|4635.91|4636.09|4636.09|4635.4|4635.4|0
1635760530000|2021-11-01 09:55:30|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1635760540000|2021-11-01 09:55:40|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|0
1635760550000|2021-11-01 09:55:50|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|0
1635760560000|2021-11-01 09:56:00|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|0
1635760580000|2021-11-01 09:56:20|4629.34|4629.34|4628.1|4628.1|4629.34|4629.34|4628.1|4628.1|0
1635760590000|2021-11-01 09:56:30|4628.23|4628.23|4628.48|4628.48|4628.48|4628.48|4628.23|4628.23|0
1635760600000|2021-11-01 09:56:40|4628.23|4628.23|4628.23|4628.23|4628.23|4628.23|4628.23|4628.23|0
1635760610000|2021-11-01 09:56:50|4629.46|4629.46|4630.7|4630.7|4630.7|4630.7|4629.46|4629.46|0
1635760620000|2021-11-01 09:57:00|4629.46|4629.46|4630.7|4630.7|4630.7|4630.7|4629.46|4629.46|0
1635760650000|2021-11-01 09:57:30|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|0
1635760700000|2021-11-01 09:58:20|4629.85|4629.85|4629.97|4629.97|4629.97|4629.97|4629.85|4629.85|0
1635760730000|2021-11-01 09:58:50|4630.14|4630.14|4630.14|4630.14|4630.14|4630.14|4630.14|4630.14|0
1635760760000|2021-11-01 09:59:20|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|0
1635760770000|2021-11-01 09:59:30|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1635760780000|2021-11-01 09:59:40|4628.48|4628.48|4628.48|4628.48|4628.48|4628.48|4628.48|4628.48|0
1635760830000|2021-11-01 10:00:30|4628.35|4628.35|4628.35|4628.35|4628.35|4628.35|4628.35|4628.35|0
1635760860000|2021-11-01 10:01:00|4629.59|4629.59|4630.83|4630.83|4630.83|4630.83|4629.59|4629.59|0
1635760900000|2021-11-01 10:01:40|4629.59|4629.59|4628.35|4628.35|4629.59|4629.59|4628.35|4628.35|0
1635761040000|2021-11-01 10:04:00|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|0
1635761050000|2021-11-01 10:04:10|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|0
1635761060000|2021-11-01 10:04:20|4624.25|4624.25|4623.01|4623.01|4624.25|4624.25|4623.01|4623.01|0
1635761110000|2021-11-01 10:05:10|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|0
1635761130000|2021-11-01 10:05:30|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|0
1635761140000|2021-11-01 10:05:40|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|0
1635761190000|2021-11-01 10:06:30|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|0
1635761210000|2021-11-01 10:06:50|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|0
1635761240000|2021-11-01 10:07:20|4620.49|4620.49|4620.49|4620.49|4620.49|4620.49|4620.49|4620.49|0
1635761290000|2021-11-01 10:08:10|4619.25|4619.25|4619.25|4619.25|4619.25|4619.25|4619.25|4619.25|0
1635761320000|2021-11-01 10:08:40|4619.51|4619.51|4619.76|4619.76|4619.76|4619.76|4619.51|4619.51|0
1635761370000|2021-11-01 10:09:30|4619.64|4619.64|4619.13|4619.13|4619.64|4619.64|4619.13|4619.13|0
1635761380000|2021-11-01 10:09:40|4618.87|4618.87|4621.35|4621.35|4621.35|4621.35|4618.87|4618.87|0
1635761390000|2021-11-01 10:09:50|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|0
1635761400000|2021-11-01 10:10:00|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|0
1635761460000|2021-11-01 10:11:00|4620.11|4620.11|4623.83|4623.83|4623.83|4623.83|4620.11|4620.11|0
1635761470000|2021-11-01 10:11:10|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|0
1635761480000|2021-11-01 10:11:20|4620.24|4620.24|4620.11|4620.11|4620.24|4620.24|4620.11|4620.11|0
1635761490000|2021-11-01 10:11:30|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|0
1635761510000|2021-11-01 10:11:50|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|0
1635761540000|2021-11-01 10:12:20|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|0
1635761570000|2021-11-01 10:12:50|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1635761580000|2021-11-01 10:13:00|4621.28|4621.28|4621.62|4621.62|4621.62|4621.62|4621.28|4621.28|0
1635761600000|2021-11-01 10:13:20|4621.45|4621.45|4621.45|4621.45|4621.45|4621.45|4621.45|4621.45|0
1635761610000|2021-11-01 10:13:30|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|0
1635761640000|2021-11-01 10:14:00|4622.52|4622.52|4620.04|4620.04|4622.52|4622.52|4620.04|4620.04|0
1635761660000|2021-11-01 10:14:20|4618.8|4618.8|4618.8|4618.8|4618.8|4618.8|4618.8|4618.8|0
1635761690000|2021-11-01 10:14:50|4619.18|4619.18|4619.43|4619.43|4619.43|4619.43|4619.18|4619.18|0
1635761720000|2021-11-01 10:15:20|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|0
1635761750000|2021-11-01 10:15:50|4618.02|4618.02|4618.02|4618.02|4618.02|4618.02|4618.02|4618.02|0
1635761810000|2021-11-01 10:16:50|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|0
1635761830000|2021-11-01 10:17:10|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|0
1635761850000|2021-11-01 10:17:30|4619.14|4619.14|4619.26|4619.26|4619.26|4619.26|4619.14|4619.14|0
1635761870000|2021-11-01 10:17:50|4619.43|4619.43|4614.48|4614.48|4619.43|4619.43|4614.48|4614.48|0
1635761910000|2021-11-01 10:18:30|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|0
1635761920000|2021-11-01 10:18:40|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|0
1635761940000|2021-11-01 10:19:00|4612|4612|4612|4612|4612|4612|4612|4612|0
1635762050000|2021-11-01 10:20:50|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|0
1635762060000|2021-11-01 10:21:00|4612.3|4612.3|4612.47|4612.47|4612.47|4612.47|4612.3|4612.3|0
1635762080000|2021-11-01 10:21:20|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|0
1635762090000|2021-11-01 10:21:30|4611.06|4611.06|4609.82|4609.82|4611.06|4611.06|4609.82|4609.82|0
1635762170000|2021-11-01 10:22:50|4609.95|4609.95|4611.19|4611.19|4611.19|4611.19|4609.95|4609.95|0
1635762180000|2021-11-01 10:23:00|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|0
1635762190000|2021-11-01 10:23:10|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|0
1635762200000|2021-11-01 10:23:20|4612.9|4612.9|4613.07|4613.07|4613.07|4613.07|4612.9|4612.9|0
1635762210000|2021-11-01 10:23:30|4613.24|4613.24|4613.24|4613.24|4613.24|4613.24|4613.24|4613.24|0
1635762220000|2021-11-01 10:23:40|4612|4612|4610.77|4610.77|4612|4612|4610.77|4610.77|0
1635762230000|2021-11-01 10:23:50|4608.29|4608.29|4610.77|4610.77|4610.77|4610.77|4608.29|4608.29|0
1635762260000|2021-11-01 10:24:20|4610.26|4610.26|4606.67|4606.67|4610.64|4610.64|4606.67|4606.67|0
1635762280000|2021-11-01 10:24:40|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|0
1635762300000|2021-11-01 10:25:00|4605.05|4605.05|4604.79|4604.79|4605.05|4605.05|4604.79|4604.79|0
1635762320000|2021-11-01 10:25:20|4603.55|4603.55|4604.79|4604.79|4604.79|4604.79|4603.55|4603.55|0
1635762370000|2021-11-01 10:26:10|4604.96|4604.96|4605.31|4605.31|4605.31|4605.31|4604.96|4604.96|0
1635762400000|2021-11-01 10:26:40|4606.55|4606.55|4607.79|4607.79|4607.79|4607.79|4606.55|4606.55|0
1635762410000|2021-11-01 10:26:50|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|0
1635762440000|2021-11-01 10:27:20|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|0
1635762450000|2021-11-01 10:27:30|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|0
1635762490000|2021-11-01 10:28:10|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|0
1635762570000|2021-11-01 10:29:30|4609.92|4609.92|4608.68|4608.68|4609.92|4609.92|4608.68|4608.68|0
1635762620000|2021-11-01 10:30:20|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|0
1635762650000|2021-11-01 10:30:50|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|0
1635762710000|2021-11-01 10:31:50|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|0
1635762720000|2021-11-01 10:32:00|4608.81|4608.81|4607.92|4607.92|4608.81|4608.81|4607.92|4607.92|0
1635762770000|2021-11-01 10:32:50|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|0
1635762800000|2021-11-01 10:33:20|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1635762890000|2021-11-01 10:34:50|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|0
1635762910000|2021-11-01 10:35:10|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|0
1635762990000|2021-11-01 10:36:30|4607.58|4607.58|4607.58|4607.58|4607.58|4607.58|4607.58|4607.58|0
1635763000000|2021-11-01 10:36:40|4606.34|4606.34|4605.1|4605.1|4606.34|4606.34|4605.1|4605.1|0
1635763010000|2021-11-01 10:36:50|4602.63|4602.63|4605.1|4605.1|4605.1|4605.1|4602.63|4602.63|0
1635763030000|2021-11-01 10:37:10|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1635763060000|2021-11-01 10:37:40|4605.11|4605.11|4604.93|4604.93|4605.11|4605.11|4604.93|4604.93|0
1635763070000|2021-11-01 10:37:50|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|0
1635763090000|2021-11-01 10:38:10|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|0
1635763100000|2021-11-01 10:38:20|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|0
1635763130000|2021-11-01 10:38:50|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|0
1635763160000|2021-11-01 10:39:20|4606.17|4606.17|4605.32|4605.32|4606.55|4606.55|4605.32|4605.32|0
1635763170000|2021-11-01 10:39:30|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1635763260000|2021-11-01 10:41:00|4605.23|4605.23|4605.23|4605.23|4605.23|4605.23|4605.23|4605.23|0
1635763270000|2021-11-01 10:41:10|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|0
1635763320000|2021-11-01 10:42:00|4604.17|4604.17|4602.93|4602.93|4604.17|4604.17|4602.93|4602.93|0
1635763330000|2021-11-01 10:42:10|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|0
1635763340000|2021-11-01 10:42:20|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|0
1635763360000|2021-11-01 10:42:40|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1635763460000|2021-11-01 10:44:20|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|0
1635763510000|2021-11-01 10:45:10|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|4603.82|0
1635763540000|2021-11-01 10:45:40|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|0
1635763560000|2021-11-01 10:46:00|4603.61|4603.61|4601.13|4601.13|4603.86|4603.86|4601.13|4601.13|0
1635763610000|2021-11-01 10:46:50|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|0
1635763690000|2021-11-01 10:48:10|4601.08|4601.08|4602.32|4602.32|4602.32|4602.32|4601.08|4601.08|0
1635763710000|2021-11-01 10:48:30|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|4602.15|0
1635763740000|2021-11-01 10:49:00|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|0
1635763760000|2021-11-01 10:49:20|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|0
1635763770000|2021-11-01 10:49:30|4602.97|4602.97|4602.97|4602.97|4602.97|4602.97|4602.97|4602.97|0
1635763790000|2021-11-01 10:49:50|4602.62|4602.62|4602.62|4602.62|4602.62|4602.62|4602.62|4602.62|0
1635763840000|2021-11-01 10:50:40|4602.88|4602.88|4601.64|4601.64|4602.88|4602.88|4601.64|4601.64|0
1635763850000|2021-11-01 10:50:50|4600.4|4600.4|4600.4|4600.4|4600.4|4600.4|4600.4|4600.4|0
1635763870000|2021-11-01 10:51:10|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|0
1635763880000|2021-11-01 10:51:20|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|0
1635763930000|2021-11-01 10:52:10|4600.23|4600.23|4600.1|4600.1|4600.23|4600.23|4600.1|4600.1|0
1635763980000|2021-11-01 10:53:00|4600.35|4600.35|4600.48|4600.48|4600.48|4600.48|4600.35|4600.35|0
1635764000000|2021-11-01 10:53:20|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|0
1635764020000|2021-11-01 10:53:40|4598|4598|4596.76|4596.76|4598|4598|4596.76|4596.76|0
1635764040000|2021-11-01 10:54:00|4596.51|4596.51|4596.51|4596.51|4596.64|4596.64|4596.51|4596.51|0
1635764110000|2021-11-01 10:55:10|4597.75|4597.75|4597.75|4597.75|4597.75|4597.75|4597.75|4597.75|0
1635764150000|2021-11-01 10:55:50|4596.51|4596.51|4597.75|4597.75|4597.75|4597.75|4596.51|4596.51|0
1635764200000|2021-11-01 10:56:40|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|4598.99|0
1635764230000|2021-11-01 10:57:10|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|0
1635764300000|2021-11-01 10:58:20|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|0
1635764320000|2021-11-01 10:58:40|4600.35|4600.35|4601.59|4601.59|4601.59|4601.59|4600.35|4600.35|0
1635764340000|2021-11-01 10:59:00|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|0
1635764360000|2021-11-01 10:59:20|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|0
1635764390000|2021-11-01 10:59:50|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|0
1635764410000|2021-11-01 11:00:10|4603|4603|4603|4603|4603|4603|4603|4603|0
1635764440000|2021-11-01 11:00:40|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1635764450000|2021-11-01 11:00:50|4604.5|4604.5|4604.62|4604.62|4604.62|4604.62|4604.5|4604.5|0
1635764460000|2021-11-01 11:01:00|4604.75|4604.75|4604.88|4604.88|4604.88|4604.88|4604.75|4604.75|0
1635764490000|2021-11-01 11:01:30|4605.13|4605.13|4606.37|4606.37|4606.37|4606.37|4605.13|4605.13|0
1635764520000|2021-11-01 11:02:00|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1635764530000|2021-11-01 11:02:10|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|0
1635764540000|2021-11-01 11:02:20|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|0
1635764550000|2021-11-01 11:02:30|4607.99|4607.99|4608.12|4608.12|4608.12|4608.12|4607.99|4607.99|0
1635764580000|2021-11-01 11:03:00|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|0
1635764640000|2021-11-01 11:04:00|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1635764670000|2021-11-01 11:04:30|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|0
1635764680000|2021-11-01 11:04:40|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|0
1635764690000|2021-11-01 11:04:50|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|0
1635764710000|2021-11-01 11:05:10|4607.65|4607.65|4607.48|4607.48|4607.65|4607.65|4607.48|4607.48|0
1635764730000|2021-11-01 11:05:30|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1635764800000|2021-11-01 11:06:40|4606.41|4606.41|4606.58|4606.58|4606.58|4606.58|4606.41|4606.41|0
1635764820000|2021-11-01 11:07:00|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|0
1635764830000|2021-11-01 11:07:10|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1635764870000|2021-11-01 11:07:50|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|4610.17|0
1635764880000|2021-11-01 11:08:00|4610.29|4610.29|4611.53|4611.53|4611.53|4611.53|4610.29|4610.29|0
1635764890000|2021-11-01 11:08:10|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1635764990000|2021-11-01 11:09:50|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|0
1635765000000|2021-11-01 11:10:00|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|0
1635765030000|2021-11-01 11:10:30|4615.76|4615.76|4614.52|4614.52|4615.76|4615.76|4614.52|4614.52|0
1635765040000|2021-11-01 11:10:40|4614.69|4614.69|4614.69|4614.69|4614.69|4614.69|4614.69|4614.69|0
1635765100000|2021-11-01 11:11:40|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|0
1635765150000|2021-11-01 11:12:30|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|0
1635765160000|2021-11-01 11:12:40|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|0
1635765230000|2021-11-01 11:13:50|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|0
1635765250000|2021-11-01 11:14:10|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|0
1635765290000|2021-11-01 11:14:50|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|0
1635765300000|2021-11-01 11:15:00|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|0
1635765330000|2021-11-01 11:15:30|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|0
1635765350000|2021-11-01 11:15:50|4608.54|4608.54|4607.3|4607.3|4608.54|4608.54|4607.3|4607.3|0
1635765390000|2021-11-01 11:16:30|4606.06|4606.06|4605.68|4605.68|4606.06|4606.06|4605.68|4605.68|0
1635765410000|2021-11-01 11:16:50|4605.55|4605.55|4605.55|4605.55|4605.55|4605.55|4605.55|4605.55|0
1635765420000|2021-11-01 11:17:00|4605.43|4605.43|4605.17|4605.17|4605.43|4605.43|4605.17|4605.17|0
1635765480000|2021-11-01 11:18:00|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1635765510000|2021-11-01 11:18:30|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.03|4606.03|0
1635765530000|2021-11-01 11:18:50|4606.41|4606.41|4607.65|4607.65|4607.65|4607.65|4606.41|4606.41|0
1635765580000|2021-11-01 11:19:40|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1635765590000|2021-11-01 11:19:50|4605.78|4605.78|4605.9|4605.9|4605.9|4605.9|4605.78|4605.78|0
1635765600000|2021-11-01 11:20:00|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|0
1635765660000|2021-11-01 11:21:00|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|0
1635765720000|2021-11-01 11:22:00|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|0
1635765790000|2021-11-01 11:23:10|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1635765800000|2021-11-01 11:23:20|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|0
1635765830000|2021-11-01 11:23:50|4606.16|4606.16|4606.28|4606.28|4606.28|4606.28|4606.16|4606.16|0
1635765840000|2021-11-01 11:24:00|4606.03|4606.03|4605.78|4605.78|4606.03|4606.03|4605.78|4605.78|0
1635765870000|2021-11-01 11:24:30|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1635765880000|2021-11-01 11:24:40|4605.65|4605.65|4605.78|4605.78|4605.78|4605.78|4605.65|4605.65|0
1635765890000|2021-11-01 11:24:50|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1635765900000|2021-11-01 11:25:00|4606.67|4606.67|4606.67|4606.67|4606.67|4606.67|4606.67|4606.67|0
1635765930000|2021-11-01 11:25:30|4606.42|4606.42|4605.91|4605.91|4606.42|4606.42|4605.91|4605.91|0
1635766020000|2021-11-01 11:27:00|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|0
1635766080000|2021-11-01 11:28:00|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|0
1635766120000|2021-11-01 11:28:40|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|0
1635766150000|2021-11-01 11:29:10|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|0
1635766200000|2021-11-01 11:30:00|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1635766280000|2021-11-01 11:31:20|4603.3|4603.3|4603.3|4603.3|4603.3|4603.3|4603.3|4603.3|0
1635766310000|2021-11-01 11:31:50|4603.18|4603.18|4604.42|4604.42|4604.42|4604.42|4603.18|4603.18|0
1635766350000|2021-11-01 11:32:30|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|0
1635766370000|2021-11-01 11:32:50|4604.42|4604.42|4604.04|4604.04|4604.42|4604.42|4604.04|4604.04|0
1635766400000|2021-11-01 11:33:20|4605.28|4605.28|4606.52|4606.52|4606.52|4606.52|4605.28|4605.28|0
1635766410000|2021-11-01 11:33:30|4608.99|4608.99|4609.25|4609.25|4609.25|4609.25|4608.99|4608.99|0
1635766430000|2021-11-01 11:33:50|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|0
1635766450000|2021-11-01 11:34:10|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|0
1635766480000|2021-11-01 11:34:40|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|0
1635766500000|2021-11-01 11:35:00|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|0
1635766520000|2021-11-01 11:35:20|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|0
1635766530000|2021-11-01 11:35:30|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|0
1635766560000|2021-11-01 11:36:00|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|0
1635766610000|2021-11-01 11:36:50|4605.4|4605.4|4605.91|4605.91|4605.91|4605.91|4605.4|4605.4|0
1635766620000|2021-11-01 11:37:00|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1635766680000|2021-11-01 11:38:00|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|0
1635766770000|2021-11-01 11:39:30|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|0
1635766810000|2021-11-01 11:40:10|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|0
1635766830000|2021-11-01 11:40:30|4605.1|4605.1|4603.86|4603.86|4605.1|4605.1|4603.86|4603.86|0
1635766840000|2021-11-01 11:40:40|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|0
1635766890000|2021-11-01 11:41:30|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|0
1635766930000|2021-11-01 11:42:10|4603.31|4603.31|4602.07|4602.07|4604.55|4604.55|4602.07|4602.07|0
1635767010000|2021-11-01 11:43:30|4602.32|4602.32|4603.69|4603.69|4603.69|4603.69|4602.32|4602.32|0
1635767030000|2021-11-01 11:43:50|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1635767080000|2021-11-01 11:44:40|4605.05|4605.05|4606.29|4606.29|4606.29|4606.29|4605.05|4605.05|0
1635767090000|2021-11-01 11:44:50|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1635767100000|2021-11-01 11:45:00|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|0
1635767120000|2021-11-01 11:45:20|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1635767180000|2021-11-01 11:46:20|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|0
1635767220000|2021-11-01 11:47:00|4607.66|4607.66|4607.66|4607.66|4607.66|4607.66|4607.66|4607.66|0
1635767240000|2021-11-01 11:47:20|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|0
1635767270000|2021-11-01 11:47:50|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1635767340000|2021-11-01 11:49:00|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|0
1635767410000|2021-11-01 11:50:10|4609.02|4609.02|4608.39|4608.39|4609.02|4609.02|4608.39|4608.39|0
1635767500000|2021-11-01 11:51:40|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|0
1635767520000|2021-11-01 11:52:00|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|0
1635767590000|2021-11-01 11:53:10|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|0
1635767680000|2021-11-01 11:54:40|4612.23|4612.23|4613.47|4613.47|4613.47|4613.47|4612.23|4612.23|0
1635767780000|2021-11-01 11:56:20|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|0
1635767850000|2021-11-01 11:57:30|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|0
1635767880000|2021-11-01 11:58:00|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1635767890000|2021-11-01 11:58:10|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.44|4615.44|0
1635767990000|2021-11-01 11:59:50|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1635768010000|2021-11-01 12:00:10|4615.57|4615.57|4616.81|4616.81|4616.81|4616.81|4615.57|4615.57|0
1635768020000|2021-11-01 12:00:20|4613.09|4613.09|4611.85|4611.85|4613.09|4613.09|4611.85|4611.85|0
1635768110000|2021-11-01 12:01:50|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|0
1635768170000|2021-11-01 12:02:50|4614.33|4614.33|4611.85|4611.85|4614.33|4614.33|4611.85|4611.85|0
1635768180000|2021-11-01 12:03:00|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|0
1635768210000|2021-11-01 12:03:30|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|0
1635768250000|2021-11-01 12:04:10|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|0
1635768460000|2021-11-01 12:07:40|4610.49|4610.49|4609.25|4609.25|4610.49|4610.49|4609.25|4609.25|0
1635768780000|2021-11-01 12:13:00|4609.37|4609.37|4609.12|4609.12|4609.37|4609.37|4609.12|4609.12|0
1635768830000|2021-11-01 12:13:50|4610.36|4610.36|4607.88|4607.88|4610.36|4610.36|4607.88|4607.88|0
1635768850000|2021-11-01 12:14:10|4609.12|4609.12|4609.12|4609.12|4609.12|4609.12|4609.12|4609.12|0
1635768950000|2021-11-01 12:15:50|4610.36|4610.36|4609.12|4609.12|4610.36|4610.36|4609.12|4609.12|0
1635769020000|2021-11-01 12:17:00|4610.36|4610.36|4610.61|4610.61|4610.61|4610.61|4610.36|4610.36|0
1635769030000|2021-11-01 12:17:10|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|0
1635769040000|2021-11-01 12:17:20|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|0
1635769070000|2021-11-01 12:17:50|4611.12|4611.12|4612.36|4612.36|4612.36|4612.36|4611.12|4611.12|0
1635769090000|2021-11-01 12:18:10|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1635769100000|2021-11-01 12:18:20|4612.23|4612.23|4612.11|4612.11|4612.23|4612.23|4612.11|4612.11|0
1635769130000|2021-11-01 12:18:50|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|0
1635769270000|2021-11-01 12:21:10|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|0
1635769310000|2021-11-01 12:21:50|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1635769440000|2021-11-01 12:24:00|4610.74|4610.74|4611.98|4611.98|4611.98|4611.98|4610.74|4610.74|0
1635769480000|2021-11-01 12:24:40|4613.22|4613.22|4613.22|4613.22|4613.22|4613.22|4613.22|4613.22|0
1635769500000|2021-11-01 12:25:00|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|0
1635769560000|2021-11-01 12:26:00|4614.59|4614.59|4617.06|4617.06|4617.06|4617.06|4614.59|4614.59|0
1635769580000|2021-11-01 12:26:20|4618.3|4618.3|4618.3|4618.3|4618.3|4618.3|4618.3|4618.3|0
1635769600000|2021-11-01 12:26:40|4620.78|4620.78|4619.54|4619.54|4620.78|4620.78|4619.54|4619.54|0
1635769620000|2021-11-01 12:27:00|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|0
1635769650000|2021-11-01 12:27:30|4620.05|4620.05|4626.25|4626.25|4626.25|4626.25|4620.05|4620.05|0
1635769670000|2021-11-01 12:27:50|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|0
1635769680000|2021-11-01 12:28:00|4629.96|4629.96|4629.96|4629.96|4629.96|4629.96|4629.96|4629.96|0
1635769690000|2021-11-01 12:28:10|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|0
1635769720000|2021-11-01 12:28:40|4631.96|4631.96|4630.73|4630.73|4631.96|4631.96|4630.73|4630.73|0
1635769740000|2021-11-01 12:29:00|4631.96|4631.96|4633.58|4633.58|4633.58|4633.58|4631.96|4631.96|0
1635769790000|2021-11-01 12:29:50|4632.35|4632.35|4632.35|4632.35|4632.35|4632.35|4632.35|4632.35|0
1635769810000|2021-11-01 12:30:10|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|0
1635769850000|2021-11-01 12:30:50|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|0
1635769910000|2021-11-01 12:31:50|4628.46|4628.46|4628.46|4628.46|4628.46|4628.46|4628.46|4628.46|0
1635769970000|2021-11-01 12:32:50|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|0
1635769980000|2021-11-01 12:33:00|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|0
1635769990000|2021-11-01 12:33:10|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1635770020000|2021-11-01 12:33:40|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|0
1635770080000|2021-11-01 12:34:40|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1635770090000|2021-11-01 12:34:50|4634.65|4634.65|4634.65|4634.65|4634.65|4634.65|4634.65|4634.65|0
1635770170000|2021-11-01 12:36:10|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|0
1635770190000|2021-11-01 12:36:30|4632.18|4632.18|4630.94|4630.94|4632.18|4632.18|4630.94|4630.94|0
1635770220000|2021-11-01 12:37:00|4630.77|4630.77|4631.02|4631.02|4631.02|4631.02|4630.77|4630.77|0
1635770240000|2021-11-01 12:37:20|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|0
1635770250000|2021-11-01 12:37:30|4632.64|4632.64|4632.89|4632.89|4632.89|4632.89|4632.64|4632.64|0
1635770290000|2021-11-01 12:38:10|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|0
1635770340000|2021-11-01 12:39:00|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|0
1635770360000|2021-11-01 12:39:20|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|0
1635770370000|2021-11-01 12:39:30|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|4634.26|0
1635770380000|2021-11-01 12:39:40|4635.5|4635.5|4635.5|4635.5|4635.5|4635.5|4635.5|4635.5|0
1635770390000|2021-11-01 12:39:50|4636.74|4636.74|4634.26|4634.26|4636.74|4636.74|4634.26|4634.26|0
1635770440000|2021-11-01 12:40:40|4635.5|4635.5|4635.5|4635.5|4635.5|4635.5|4635.5|4635.5|0
1635770550000|2021-11-01 12:42:30|4635.25|4635.25|4634.01|4634.01|4635.25|4635.25|4634.01|4634.01|0
1635770570000|2021-11-01 12:42:50|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|0
1635770600000|2021-11-01 12:43:20|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|0
1635770610000|2021-11-01 12:43:30|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|0
1635770620000|2021-11-01 12:43:40|4633.5|4633.5|4632.26|4632.26|4633.5|4633.5|4632.26|4632.26|0
1635770720000|2021-11-01 12:45:20|4631.02|4631.02|4631.02|4631.02|4631.02|4631.02|4631.02|4631.02|0
1635770780000|2021-11-01 12:46:20|4630.85|4630.85|4630.68|4630.68|4630.85|4630.85|4630.68|4630.68|0
1635770860000|2021-11-01 12:47:40|4633.16|4633.16|4631.92|4631.92|4633.16|4633.16|4631.92|4631.92|0
1635770870000|2021-11-01 12:47:50|4631.75|4631.75|4631.75|4631.75|4631.75|4631.75|4631.75|4631.75|0
1635770890000|2021-11-01 12:48:10|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|0
1635770920000|2021-11-01 12:48:40|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|0
1635770930000|2021-11-01 12:48:50|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|0
1635770940000|2021-11-01 12:49:00|4634.61|4634.61|4634.78|4634.78|4634.78|4634.78|4634.61|4634.61|0
1635770970000|2021-11-01 12:49:30|4633.54|4633.54|4633.54|4633.54|4633.54|4633.54|4633.54|4633.54|0
1635771000000|2021-11-01 12:50:00|4633.67|4633.67|4633.54|4633.54|4633.67|4633.67|4633.54|4633.54|0
1635771040000|2021-11-01 12:50:40|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|0
1635771080000|2021-11-01 12:51:20|4632.47|4632.47|4632.64|4632.64|4632.64|4632.64|4632.47|4632.47|0
1635771120000|2021-11-01 12:52:00|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1635771150000|2021-11-01 12:52:30|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|0
1635771260000|2021-11-01 12:54:20|4635.25|4635.25|4634.01|4634.01|4635.25|4635.25|4634.01|4634.01|0
1635771410000|2021-11-01 12:56:50|4635.25|4635.25|4634.01|4634.01|4635.25|4635.25|4634.01|4634.01|0
1635771440000|2021-11-01 12:57:20|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1635771460000|2021-11-01 12:57:40|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|0
1635771480000|2021-11-01 12:58:00|4635.25|4635.25|4635.25|4635.25|4635.25|4635.25|4635.25|4635.25|0
1635771520000|2021-11-01 12:58:40|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|0
1635771530000|2021-11-01 12:58:50|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|0
1635771540000|2021-11-01 12:59:00|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|0
1635771550000|2021-11-01 12:59:10|4638.96|4638.96|4638.96|4638.96|4639.22|4639.22|4638.96|4638.96|0
1635771590000|2021-11-01 12:59:50|4636.48|4636.48|4636.48|4636.48|4636.48|4636.48|4636.48|4636.48|0
1635771610000|2021-11-01 13:00:10|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|0
1635771620000|2021-11-01 13:00:20|4637.85|4637.85|4639.09|4639.09|4639.09|4639.09|4637.85|4637.85|0
1635771660000|2021-11-01 13:01:00|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|0
1635771730000|2021-11-01 13:02:10|4637.68|4637.68|4637.68|4637.68|4637.68|4637.68|4637.68|4637.68|0
1635771740000|2021-11-01 13:02:20|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|0
1635771780000|2021-11-01 13:03:00|4639.17|4639.17|4639.68|4639.68|4639.68|4639.68|4639.17|4639.17|0
1635771800000|2021-11-01 13:03:20|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|0
1635771810000|2021-11-01 13:03:30|4642.16|4642.16|4642.16|4642.16|4642.16|4642.16|4642.16|4642.16|0
1635771830000|2021-11-01 13:03:50|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|0
1635771890000|2021-11-01 13:04:50|4639.68|4639.68|4639.3|4639.3|4639.68|4639.68|4639.3|4639.3|0
1635771970000|2021-11-01 13:06:10|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1635771980000|2021-11-01 13:06:20|4636.82|4636.82|4636.82|4636.82|4636.82|4636.82|4636.82|4636.82|0
1635772070000|2021-11-01 13:07:50|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|0
1635772260000|2021-11-01 13:11:00|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1635772340000|2021-11-01 13:12:20|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|0
1635772450000|2021-11-01 13:14:10|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|0
1635772500000|2021-11-01 13:15:00|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|0
1635772510000|2021-11-01 13:15:10|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|0
1635772610000|2021-11-01 13:16:50|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|0
1635772680000|2021-11-01 13:18:00|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|0
1635772720000|2021-11-01 13:18:40|4640.37|4640.37|4641.61|4641.61|4641.61|4641.61|4640.37|4640.37|0
1635772730000|2021-11-01 13:18:50|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1635772750000|2021-11-01 13:19:10|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|4644.09|0
1635772760000|2021-11-01 13:19:20|4642.85|4642.85|4641.61|4641.61|4642.85|4642.85|4641.61|4641.61|0
1635772800000|2021-11-01 13:20:00|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|0
1635772810000|2021-11-01 13:20:10|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|4641.57|0
1635772840000|2021-11-01 13:20:40|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|0
1635772850000|2021-11-01 13:20:50|4640.58|4640.58|4641.82|4641.82|4641.82|4641.82|4640.58|4640.58|0
1635772910000|2021-11-01 13:21:50|4643.06|4643.06|4643.06|4643.06|4643.06|4643.06|4643.06|4643.06|0
1635772930000|2021-11-01 13:22:10|4644.3|4644.3|4641.82|4641.82|4644.3|4644.3|4641.82|4641.82|0
1635772960000|2021-11-01 13:22:40|4641.95|4641.95|4642.33|4642.33|4642.33|4642.33|4641.95|4641.95|0
1635773080000|2021-11-01 13:24:40|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|0
1635773100000|2021-11-01 13:25:00|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1635773140000|2021-11-01 13:25:40|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|0
1635773150000|2021-11-01 13:25:50|4644.43|4644.43|4644.43|4644.43|4644.43|4644.43|4644.43|4644.43|0
1635773160000|2021-11-01 13:26:00|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|0
1635773170000|2021-11-01 13:26:10|4641.95|4641.95|4641.95|4641.95|4642.33|4642.33|4641.95|4641.95|0
1635773180000|2021-11-01 13:26:20|4641.82|4641.82|4641.82|4641.82|4641.82|4641.82|4641.82|4641.82|0
1635773240000|2021-11-01 13:27:20|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|0
1635773290000|2021-11-01 13:28:10|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|0
1635773310000|2021-11-01 13:28:30|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1635773370000|2021-11-01 13:29:30|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|0
1635773410000|2021-11-01 13:30:10|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1635773420000|2021-11-01 13:30:20|4642.07|4642.07|4640.45|4640.45|4642.07|4642.07|4640.45|4640.45|0
1635773450000|2021-11-01 13:30:50|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|0
1635773460000|2021-11-01 13:31:00|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|4637.98|0
1635773510000|2021-11-01 13:31:50|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|0
1635773540000|2021-11-01 13:32:20|4637.5|4637.5|4637.63|4637.63|4637.63|4637.63|4637.5|4637.5|0
1635773550000|2021-11-01 13:32:30|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|0
1635773610000|2021-11-01 13:33:30|4640.11|4640.11|4640.11|4640.11|4640.11|4640.11|4640.11|4640.11|0
1635773620000|2021-11-01 13:33:40|4641.35|4641.35|4640.11|4640.11|4641.35|4641.35|4640.11|4640.11|0
1635773680000|2021-11-01 13:34:40|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|0
1635773690000|2021-11-01 13:34:50|4642.59|4642.59|4642.59|4642.59|4642.59|4642.59|4642.59|4642.59|0
1635773700000|2021-11-01 13:35:00|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|0
1635773720000|2021-11-01 13:35:20|4642.59|4642.59|4642.59|4642.59|4642.59|4642.59|4642.59|4642.59|0
1635773750000|2021-11-01 13:35:50|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|0
1635773760000|2021-11-01 13:36:00|4640.24|4640.24|4640.87|4640.87|4640.87|4640.87|4640.24|4640.24|0
1635773770000|2021-11-01 13:36:10|4641|4641|4641|4641|4641|4641|4641|4641|0
1635773790000|2021-11-01 13:36:30|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|0
1635773800000|2021-11-01 13:36:40|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|0
1635773830000|2021-11-01 13:37:10|4643.73|4643.73|4643.73|4643.73|4643.73|4643.73|4643.73|4643.73|0
1635773860000|2021-11-01 13:37:40|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|0
1635773880000|2021-11-01 13:38:00|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|0
1635773900000|2021-11-01 13:38:20|4641.25|4641.25|4642.49|4642.49|4642.49|4642.49|4641.25|4641.25|0
1635773930000|2021-11-01 13:38:50|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1635773950000|2021-11-01 13:39:10|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|0
1635773960000|2021-11-01 13:39:20|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|0
1635773970000|2021-11-01 13:39:30|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1635773980000|2021-11-01 13:39:40|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|0
1635773990000|2021-11-01 13:39:50|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|0
1635774000000|2021-11-01 13:40:00|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|0
1635774010000|2021-11-01 13:40:10|4644.96|4644.96|4644.96|4644.96|4644.96|4644.96|4644.96|4644.96|0
1635774030000|2021-11-01 13:40:30|4643.72|4643.72|4643.72|4643.72|4643.72|4643.72|4643.72|4643.72|0
1635774040000|2021-11-01 13:40:40|4642.48|4642.48|4642.48|4642.48|4642.48|4642.48|4642.48|4642.48|0
1635774050000|2021-11-01 13:40:50|4642.23|4642.23|4641.72|4641.72|4642.23|4642.23|4641.72|4641.72|0
1635774060000|2021-11-01 13:41:00|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|0
1635774070000|2021-11-01 13:41:10|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|0
1635774090000|2021-11-01 13:41:30|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|0
1635774140000|2021-11-01 13:42:20|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|0
1635774210000|2021-11-01 13:43:30|4638|4638|4634.28|4634.28|4638|4638|4634.28|4634.28|0
1635774270000|2021-11-01 13:44:30|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|0
1635774290000|2021-11-01 13:44:50|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|0
1635774300000|2021-11-01 13:45:00|4638|4638|4638|4638|4638|4638|4638|4638|0
1635774320000|2021-11-01 13:45:20|4636.76|4636.76|4638|4638|4638|4638|4636.76|4636.76|0
1635774370000|2021-11-01 13:46:10|4638.17|4638.17|4636.94|4636.94|4638.17|4638.17|4636.94|4636.94|0
1635774420000|2021-11-01 13:47:00|4638.17|4638.17|4638.17|4638.17|4638.17|4638.17|4638.17|4638.17|0
1635774480000|2021-11-01 13:48:00|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|0
1635774490000|2021-11-01 13:48:10|4639.54|4639.54|4639.54|4639.54|4639.54|4639.54|4639.54|4639.54|0
1635774510000|2021-11-01 13:48:30|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|0
1635774530000|2021-11-01 13:48:50|4640.61|4640.61|4640.44|4640.44|4640.61|4640.61|4640.44|4640.44|0
1635774580000|2021-11-01 13:49:40|4639.2|4639.2|4640.19|4640.19|4640.44|4640.44|4639.2|4639.2|0
1635774590000|2021-11-01 13:49:50|4638.95|4638.95|4638.82|4638.82|4638.95|4638.95|4638.82|4638.82|0
1635774600000|2021-11-01 13:50:00|4637.58|4637.58|4637.45|4637.45|4637.58|4637.58|4637.45|4637.45|0
1635774610000|2021-11-01 13:50:10|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|0
1635774670000|2021-11-01 13:51:10|4636.47|4636.47|4636.47|4636.47|4636.47|4636.47|4636.47|4636.47|0
1635774710000|2021-11-01 13:51:50|4638.95|4638.95|4636.47|4636.47|4638.95|4638.95|4636.47|4636.47|0
1635774720000|2021-11-01 13:52:00|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|4636.21|0
1635774770000|2021-11-01 13:52:50|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|0
1635774780000|2021-11-01 13:53:00|4634.8|4634.8|4635.66|4635.66|4636.04|4636.04|4634.8|4634.8|0
1635774790000|2021-11-01 13:53:10|4635.54|4635.54|4635.54|4635.54|4635.54|4635.54|4635.54|4635.54|0
1635774810000|2021-11-01 13:53:30|4634.3|4634.3|4634.42|4634.42|4634.42|4634.42|4634.3|4634.3|0
1635774830000|2021-11-01 13:53:50|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|0
1635774840000|2021-11-01 13:54:00|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|0
1635774920000|2021-11-01 13:55:20|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|0
1635775010000|2021-11-01 13:56:50|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|0
1635775030000|2021-11-01 13:57:10|4634|4634|4635.24|4635.24|4635.24|4635.24|4634|4634|0
1635775040000|2021-11-01 13:57:20|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|0
1635775100000|2021-11-01 13:58:20|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|0
1635775130000|2021-11-01 13:58:50|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|0
1635775150000|2021-11-01 13:59:10|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|0
1635775190000|2021-11-01 13:59:50|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|4640.37|0
1635775230000|2021-11-01 14:00:30|4639.13|4639.13|4638.87|4638.87|4639.13|4639.13|4638.87|4638.87|0
1635775240000|2021-11-01 14:00:40|4639|4639|4639|4639|4639|4639|4639|4639|0
1635775250000|2021-11-01 14:00:50|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|0
1635775260000|2021-11-01 14:01:00|4640.49|4640.49|4642.97|4642.97|4642.97|4642.97|4640.49|4640.49|0
1635775270000|2021-11-01 14:01:10|4643.23|4643.23|4643.23|4643.23|4643.23|4643.23|4643.23|4643.23|0
1635775280000|2021-11-01 14:01:20|4641.99|4641.99|4640.75|4640.75|4641.99|4641.99|4640.75|4640.75|0
1635775290000|2021-11-01 14:01:30|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|4640.24|0
1635775320000|2021-11-01 14:02:00|4639|4639|4637.76|4637.76|4639|4639|4637.76|4637.76|0
1635775360000|2021-11-01 14:02:40|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|0
1635775420000|2021-11-01 14:03:40|4636.39|4636.39|4637.63|4637.63|4637.63|4637.63|4636.39|4636.39|0
1635775430000|2021-11-01 14:03:50|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|0
1635775450000|2021-11-01 14:04:10|4638.7|4638.7|4639.81|4639.81|4639.81|4639.81|4638.58|4638.58|0
1635775490000|2021-11-01 14:04:50|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1635775500000|2021-11-01 14:05:00|4642.29|4642.29|4643.36|4643.36|4643.53|4643.53|4642.29|4642.29|0
1635775510000|2021-11-01 14:05:10|4642.12|4642.12|4642.29|4642.29|4642.29|4642.29|4642.12|4642.12|0
1635775530000|2021-11-01 14:05:30|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1635775620000|2021-11-01 14:07:00|4641.31|4641.31|4641.43|4641.43|4641.43|4641.43|4641.31|4641.31|0
1635775630000|2021-11-01 14:07:10|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|0
1635775690000|2021-11-01 14:08:10|4641.82|4641.82|4641.82|4641.82|4641.82|4641.82|4641.82|4641.82|0
1635775700000|2021-11-01 14:08:20|4641.94|4641.94|4641.94|4641.94|4641.94|4641.94|4641.94|4641.94|0
1635775710000|2021-11-01 14:08:30|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|0
1635775720000|2021-11-01 14:08:40|4641.94|4641.94|4643.18|4643.18|4643.18|4643.18|4641.94|4641.94|0
1635775780000|2021-11-01 14:09:40|4643.35|4643.35|4643.35|4643.35|4643.35|4643.35|4643.35|4643.35|0
1635775800000|2021-11-01 14:10:00|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|4642.11|0
1635775850000|2021-11-01 14:10:50|4643.35|4643.35|4643.48|4643.48|4643.48|4643.48|4643.35|4643.35|0
1635775900000|2021-11-01 14:11:40|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|0
1635775910000|2021-11-01 14:11:50|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|0
1635775930000|2021-11-01 14:12:10|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|0
1635775940000|2021-11-01 14:12:20|4641|4641|4642.24|4642.24|4642.24|4642.24|4641|4641|0
1635776020000|2021-11-01 14:13:40|4641|4641|4641|4641|4641|4641|4641|4641|0
1635776040000|2021-11-01 14:14:00|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|0
1635776050000|2021-11-01 14:14:10|4641.38|4641.38|4641.13|4641.13|4641.38|4641.38|4641.13|4641.13|0
1635776090000|2021-11-01 14:14:50|4642.37|4642.37|4641.25|4641.25|4642.37|4642.37|4641.13|4641.13|0
1635776110000|2021-11-01 14:15:10|4642.49|4642.49|4644.97|4644.97|4644.97|4644.97|4642.49|4642.49|0
1635776130000|2021-11-01 14:15:30|4644.72|4644.72|4642.24|4642.24|4644.72|4644.72|4642.24|4642.24|0
1635776160000|2021-11-01 14:16:00|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1635776170000|2021-11-01 14:16:10|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|0
1635776180000|2021-11-01 14:16:20|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1635776250000|2021-11-01 14:17:30|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|0
1635776260000|2021-11-01 14:17:40|4641.05|4641.05|4642.29|4642.29|4642.29|4642.29|4641.05|4641.05|0
1635776310000|2021-11-01 14:18:30|4642.46|4642.46|4642.46|4642.46|4642.46|4642.46|4642.46|4642.46|0
1635776350000|2021-11-01 14:19:10|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|0
1635776420000|2021-11-01 14:20:20|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|0
1635776460000|2021-11-01 14:21:00|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1635776500000|2021-11-01 14:21:40|4646.17|4646.17|4646.17|4646.17|4646.17|4646.17|4646.17|4646.17|0
1635776510000|2021-11-01 14:21:50|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1635776580000|2021-11-01 14:23:00|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|0
1635776600000|2021-11-01 14:23:20|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|0
1635776620000|2021-11-01 14:23:40|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|0
1635776630000|2021-11-01 14:23:50|4645.23|4645.23|4645.23|4645.23|4645.23|4645.23|4645.23|4645.23|0
1635776640000|2021-11-01 14:24:00|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|0
1635776700000|2021-11-01 14:25:00|4647.71|4647.71|4647.71|4647.71|4647.71|4647.71|4647.71|4647.71|0
1635776710000|2021-11-01 14:25:10|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|0
1635776740000|2021-11-01 14:25:40|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|0
1635776760000|2021-11-01 14:26:00|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|0
1635776780000|2021-11-01 14:26:20|4647.92|4647.92|4649.16|4649.16|4649.16|4649.16|4647.92|4647.92|0
1635776830000|2021-11-01 14:27:10|4649.33|4649.33|4649.33|4649.33|4649.33|4649.33|4649.33|4649.33|0
1635776900000|2021-11-01 14:28:20|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|0
1635776920000|2021-11-01 14:28:40|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.84|4647.84|0
1635776930000|2021-11-01 14:28:50|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|0
1635776960000|2021-11-01 14:29:20|4648.34|4648.34|4648.34|4648.34|4648.34|4648.34|4648.34|4648.34|0
1635776990000|2021-11-01 14:29:50|4649.58|4649.58|4649.58|4649.58|4649.58|4649.58|4649.58|4649.58|0
1635777010000|2021-11-01 14:30:10|4650.82|4650.82|4649.58|4649.58|4650.82|4650.82|4649.58|4649.58|0
1635777060000|2021-11-01 14:31:00|4650.82|4650.82|4653.3|4653.3|4653.3|4653.3|4650.82|4650.82|0
1635777070000|2021-11-01 14:31:10|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|0
1635777140000|2021-11-01 14:32:20|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1635777160000|2021-11-01 14:32:40|4652.79|4652.79|4650.31|4650.31|4652.79|4652.79|4650.31|4650.31|0
1635777170000|2021-11-01 14:32:50|4651.55|4651.55|4651.55|4651.55|4651.55|4651.55|4651.55|4651.55|0
1635777210000|2021-11-01 14:33:30|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|0
1635777220000|2021-11-01 14:33:40|4652.92|4652.92|4654.16|4654.16|4654.16|4654.16|4652.92|4652.92|0
1635777230000|2021-11-01 14:33:50|4652.92|4652.92|4652.92|4652.92|4652.92|4652.92|4652.92|4652.92|0
1635777240000|2021-11-01 14:34:00|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|0
1635777290000|2021-11-01 14:34:50|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|0
1635777310000|2021-11-01 14:35:10|4649.2|4649.2|4649.2|4649.2|4649.2|4649.2|4649.2|4649.2|0
1635777320000|2021-11-01 14:35:20|4649.46|4649.46|4649.58|4649.58|4649.58|4649.58|4649.46|4649.46|0
1635777330000|2021-11-01 14:35:30|4649.46|4649.46|4649.28|4649.28|4649.46|4649.46|4649.28|4649.28|0
1635777340000|2021-11-01 14:35:40|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|0
1635777350000|2021-11-01 14:35:50|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|0
1635777360000|2021-11-01 14:36:00|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|0
1635777410000|2021-11-01 14:36:50|4650.78|4650.78|4652.02|4652.02|4652.02|4652.02|4650.78|4650.78|0
1635777470000|2021-11-01 14:37:50|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|0
1635777480000|2021-11-01 14:38:00|4654.49|4654.49|4653.26|4653.26|4654.49|4654.49|4653.26|4653.26|0
1635777500000|2021-11-01 14:38:20|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|0
1635777540000|2021-11-01 14:39:00|4655.73|4655.73|4655.99|4655.99|4655.99|4655.99|4655.73|4655.73|0
1635777550000|2021-11-01 14:39:10|4657.23|4657.23|4656.97|4656.97|4657.23|4657.23|4656.97|4656.97|0
1635777600000|2021-11-01 14:40:00|4658.21|4658.21|4658.21|4658.21|4658.21|4658.21|4658.21|4658.21|0
1635777620000|2021-11-01 14:40:20|4658.47|4658.47|4660.94|4660.94|4660.94|4660.94|4658.47|4658.47|0
1635777630000|2021-11-01 14:40:30|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1635777660000|2021-11-01 14:41:00|4657.23|4657.23|4655.99|4655.99|4657.23|4657.23|4655.99|4655.99|0
1635777680000|2021-11-01 14:41:20|4657.23|4657.23|4658.47|4658.47|4660.94|4660.94|4657.23|4657.23|0
1635777700000|2021-11-01 14:41:40|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1635777710000|2021-11-01 14:41:50|4658.47|4658.47|4659.7|4659.7|4659.7|4659.7|4658.47|4658.47|0
1635777740000|2021-11-01 14:42:20|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|0
1635777750000|2021-11-01 14:42:30|4658.59|4658.59|4658.85|4658.85|4658.85|4658.85|4658.59|4658.59|0
1635777760000|2021-11-01 14:42:40|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|0
1635777780000|2021-11-01 14:43:00|4660.21|4660.21|4658.97|4658.97|4660.21|4660.21|4658.97|4658.97|0
1635777790000|2021-11-01 14:43:10|4659.23|4659.23|4660.47|4660.47|4660.47|4660.47|4659.23|4659.23|0
1635777810000|2021-11-01 14:43:30|4659.23|4659.23|4658.72|4658.72|4659.23|4659.23|4658.72|4658.72|0
1635777860000|2021-11-01 14:44:20|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1635777880000|2021-11-01 14:44:40|4658.72|4658.72|4658.72|4658.72|4658.72|4658.72|4658.72|4658.72|0
1635777900000|2021-11-01 14:45:00|4657.48|4657.48|4656.07|4656.07|4657.48|4657.48|4656.07|4656.07|0
1635777920000|2021-11-01 14:45:20|4656.2|4656.2|4656.07|4656.07|4656.2|4656.2|4656.07|4656.07|0
1635777940000|2021-11-01 14:45:40|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|0
1635777950000|2021-11-01 14:45:50|4654.96|4654.96|4655.09|4655.09|4655.09|4655.09|4654.96|4654.96|0
1635778000000|2021-11-01 14:46:40|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|0
1635778030000|2021-11-01 14:47:10|4657.56|4657.56|4657.56|4657.56|4657.56|4657.56|4657.56|4657.56|0
1635778040000|2021-11-01 14:47:20|4658.8|4658.8|4660.04|4660.04|4660.04|4660.04|4658.8|4658.8|0
1635778050000|2021-11-01 14:47:30|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|0
1635778060000|2021-11-01 14:47:40|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|0
1635778070000|2021-11-01 14:47:50|4659.92|4659.92|4652.48|4652.48|4659.92|4659.92|4652.48|4652.48|0
1635778080000|2021-11-01 14:48:00|4654.96|4654.96|4657.44|4657.44|4657.44|4657.44|4654.96|4654.96|0
1635778100000|2021-11-01 14:48:20|4657.27|4657.27|4657.27|4657.27|4657.27|4657.27|4657.27|4657.27|0
1635778120000|2021-11-01 14:48:40|4656.03|4656.03|4654.79|4654.79|4656.03|4656.03|4654.79|4654.79|0
1635778130000|2021-11-01 14:48:50|4654.91|4654.91|4654.96|4654.96|4654.96|4654.96|4654.79|4654.79|0
1635778140000|2021-11-01 14:49:00|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|0
1635778200000|2021-11-01 14:50:00|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1635778270000|2021-11-01 14:51:10|4653.72|4653.72|4654.96|4654.96|4654.96|4654.96|4653.72|4653.72|0
1635778300000|2021-11-01 14:51:40|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|0
1635778380000|2021-11-01 14:53:00|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1635778410000|2021-11-01 14:53:30|4654.83|4654.83|4654.45|4654.45|4654.83|4654.83|4654.45|4654.45|0
1635778430000|2021-11-01 14:53:50|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1635778460000|2021-11-01 14:54:20|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1635778500000|2021-11-01 14:55:00|4656.8|4656.8|4656.55|4656.55|4656.8|4656.8|4656.55|4656.55|0
1635778540000|2021-11-01 14:55:40|4656.42|4656.42|4656.55|4656.55|4656.55|4656.55|4656.42|4656.42|0
1635778610000|2021-11-01 14:56:50|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|0
1635778620000|2021-11-01 14:57:00|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1635778650000|2021-11-01 14:57:30|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|0
1635778660000|2021-11-01 14:57:40|4651.08|4651.08|4651.08|4651.08|4651.08|4651.08|4651.08|4651.08|0
1635778690000|2021-11-01 14:58:10|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1635778740000|2021-11-01 14:59:00|4654.8|4654.8|4658.9|4658.9|4658.9|4658.9|4654.8|4654.8|0
1635778760000|2021-11-01 14:59:20|4660.14|4660.14|4662.62|4662.62|4662.62|4662.62|4660.14|4660.14|0
1635778780000|2021-11-01 14:59:40|4663.86|4663.86|4663.86|4663.86|4665.1|4665.1|4663.86|4663.86|0
1635778810000|2021-11-01 15:00:10|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|0
1635778820000|2021-11-01 15:00:20|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|0
1635778830000|2021-11-01 15:00:30|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|0
1635778840000|2021-11-01 15:00:40|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1635778850000|2021-11-01 15:00:50|4661.29|4661.29|4661.17|4661.17|4661.29|4661.29|4661.17|4661.17|0
1635778890000|2021-11-01 15:01:30|4662.41|4662.41|4663.65|4663.65|4663.65|4663.65|4662.41|4662.41|0
1635778900000|2021-11-01 15:01:40|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|0
1635778910000|2021-11-01 15:01:50|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1635778920000|2021-11-01 15:02:00|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|0
1635778930000|2021-11-01 15:02:10|4666.46|4666.46|4665.22|4665.22|4666.46|4666.46|4665.22|4665.22|0
1635778940000|2021-11-01 15:02:20|4663.98|4663.98|4664.24|4664.24|4664.24|4664.24|4663.98|4663.98|0
1635778960000|2021-11-01 15:02:40|4663|4663|4663|4663|4663|4663|4663|4663|0
1635778970000|2021-11-01 15:02:50|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|0
1635778980000|2021-11-01 15:03:00|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|0
1635778990000|2021-11-01 15:03:10|4663.6|4663.6|4663.25|4663.25|4663.6|4663.6|4663.25|4663.25|0
1635779020000|2021-11-01 15:03:40|4663.42|4663.42|4663.25|4663.25|4663.42|4663.42|4663.25|4663.25|0
1635779030000|2021-11-01 15:03:50|4664.49|4664.49|4663|4663|4664.49|4664.49|4663|4663|0
1635779040000|2021-11-01 15:04:00|4663.13|4663.13|4664.36|4664.36|4664.36|4664.36|4663.13|4663.13|0
1635779050000|2021-11-01 15:04:10|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1635779060000|2021-11-01 15:04:20|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1635779070000|2021-11-01 15:04:30|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1635779080000|2021-11-01 15:04:40|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1635779090000|2021-11-01 15:04:50|4665.78|4665.78|4667.02|4667.02|4667.02|4667.02|4665.78|4665.78|0
1635779100000|2021-11-01 15:05:00|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|0
1635779180000|2021-11-01 15:06:20|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|4667.22|0
1635779190000|2021-11-01 15:06:30|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|0
1635779210000|2021-11-01 15:06:50|4667.48|4667.48|4667.48|4667.48|4668.72|4668.72|4667.48|4667.48|0
1635779220000|2021-11-01 15:07:00|4668.72|4668.72|4669.96|4669.96|4669.96|4669.96|4668.72|4668.72|0
1635779240000|2021-11-01 15:07:20|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|0
1635779250000|2021-11-01 15:07:30|4670.26|4670.26|4670|4670|4670.26|4670.26|4670|4670|0
1635779280000|2021-11-01 15:08:00|4671.24|4671.24|4668.76|4668.76|4671.24|4671.24|4668.76|4668.76|0
1635779310000|2021-11-01 15:08:30|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1635779320000|2021-11-01 15:08:40|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|0
1635779340000|2021-11-01 15:09:00|4667.1|4667.1|4668.34|4668.34|4668.34|4668.34|4667.1|4667.1|0
1635779400000|2021-11-01 15:10:00|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1635779450000|2021-11-01 15:10:50|4667.35|4667.35|4666.11|4666.11|4667.35|4667.35|4666.11|4666.11|0
1635779460000|2021-11-01 15:11:00|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1635779510000|2021-11-01 15:11:50|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1635779520000|2021-11-01 15:12:00|4663.63|4663.63|4662.14|4662.14|4663.63|4663.63|4662.14|4662.14|0
1635779530000|2021-11-01 15:12:10|4662.39|4662.39|4661.16|4661.16|4662.39|4662.39|4661.16|4661.16|0
1635779550000|2021-11-01 15:12:30|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1635779560000|2021-11-01 15:12:40|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1635779580000|2021-11-01 15:13:00|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1635779590000|2021-11-01 15:13:10|4665.13|4665.13|4665|4665|4665.13|4665.13|4665|4665|0
1635779700000|2021-11-01 15:15:00|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|0
1635779760000|2021-11-01 15:16:00|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1635779780000|2021-11-01 15:16:20|4661.28|4661.28|4661.28|4661.28|4661.28|4661.28|4661.28|4661.28|0
1635779860000|2021-11-01 15:17:40|4661.41|4661.41|4662.65|4662.65|4662.65|4662.65|4661.41|4661.41|0
1635779870000|2021-11-01 15:17:50|4662.78|4662.78|4662.9|4662.9|4662.9|4662.9|4662.78|4662.78|0
1635779880000|2021-11-01 15:18:00|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1635779890000|2021-11-01 15:18:10|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|0
1635779900000|2021-11-01 15:18:20|4663.16|4663.16|4663.16|4663.16|4663.16|4663.16|4663.16|4663.16|0
1635779910000|2021-11-01 15:18:30|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1635779930000|2021-11-01 15:18:50|4663.66|4663.66|4664.05|4664.05|4664.05|4664.05|4663.66|4663.66|0
1635779940000|2021-11-01 15:19:00|4662.81|4662.81|4661.57|4661.57|4662.81|4662.81|4661.57|4661.57|0
1635779980000|2021-11-01 15:19:40|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.06|4661.06|0
1635780000000|2021-11-01 15:20:00|4662.42|4662.42|4662.42|4662.42|4662.55|4662.55|4662.42|4662.42|0
1635780060000|2021-11-01 15:21:00|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1635780080000|2021-11-01 15:21:20|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|0
1635780170000|2021-11-01 15:22:50|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1635780180000|2021-11-01 15:23:00|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1635780190000|2021-11-01 15:23:10|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|0
1635780210000|2021-11-01 15:23:30|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1635780240000|2021-11-01 15:24:00|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1635780250000|2021-11-01 15:24:10|4664.65|4664.65|4664.52|4664.52|4664.65|4664.65|4664.52|4664.52|0
1635780270000|2021-11-01 15:24:30|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|0
1635780280000|2021-11-01 15:24:40|4667|4667|4665.76|4665.76|4667|4667|4665.76|4665.76|0
1635780290000|2021-11-01 15:24:50|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|0
1635780310000|2021-11-01 15:25:10|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|0
1635780340000|2021-11-01 15:25:40|4664.52|4664.52|4667|4667|4667|4667|4664.52|4664.52|0
1635780350000|2021-11-01 15:25:50|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|0
1635780360000|2021-11-01 15:26:00|4667|4667|4667|4667|4667|4667|4667|4667|0
1635780380000|2021-11-01 15:26:20|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|0
1635780400000|2021-11-01 15:26:40|4666.58|4666.58|4666.32|4666.32|4666.58|4666.58|4666.32|4666.32|0
1635780410000|2021-11-01 15:26:50|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1635780420000|2021-11-01 15:27:00|4666.32|4666.32|4666.32|4666.32|4666.32|4666.32|4666.32|4666.32|0
1635780440000|2021-11-01 15:27:20|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|0
1635780480000|2021-11-01 15:28:00|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1635780490000|2021-11-01 15:28:10|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|0
1635780500000|2021-11-01 15:28:20|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|0
1635780510000|2021-11-01 15:28:30|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|0
1635780540000|2021-11-01 15:29:00|4668.42|4668.42|4669.66|4669.66|4669.66|4669.66|4668.42|4668.42|0
1635780550000|2021-11-01 15:29:10|4668.42|4668.42|4668.42|4668.42|4668.42|4668.42|4668.42|4668.42|0
1635780630000|2021-11-01 15:30:30|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|0
1635780640000|2021-11-01 15:30:40|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|0
1635780660000|2021-11-01 15:31:00|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1635780670000|2021-11-01 15:31:10|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|0
1635780680000|2021-11-01 15:31:20|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1635780690000|2021-11-01 15:31:30|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1635780760000|2021-11-01 15:32:40|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|0
1635780770000|2021-11-01 15:32:50|4661.24|4661.24|4661.37|4661.37|4661.37|4661.37|4661.24|4661.24|0
1635780780000|2021-11-01 15:33:00|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|0
1635780790000|2021-11-01 15:33:10|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1635780830000|2021-11-01 15:33:50|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|0
1635780850000|2021-11-01 15:34:10|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|4656.28|0
1635780910000|2021-11-01 15:35:10|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|0
1635780930000|2021-11-01 15:35:30|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1635780960000|2021-11-01 15:36:00|4654.15|4654.15|4653.77|4653.77|4654.15|4654.15|4653.77|4653.77|0
1635780990000|2021-11-01 15:36:30|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|0
1635781050000|2021-11-01 15:37:30|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|4653.77|0
1635781060000|2021-11-01 15:37:40|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|0
1635781070000|2021-11-01 15:37:50|4651.29|4651.29|4651.54|4651.54|4651.54|4651.54|4651.29|4651.29|0
1635781090000|2021-11-01 15:38:10|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|0
1635781100000|2021-11-01 15:38:20|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|0
1635781110000|2021-11-01 15:38:30|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|0
1635781130000|2021-11-01 15:38:50|4648.56|4648.56|4649.8|4649.8|4649.8|4649.8|4648.56|4648.56|0
1635781220000|2021-11-01 15:40:20|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|0
1635781260000|2021-11-01 15:41:00|4651.03|4651.03|4652.27|4652.27|4652.27|4652.27|4651.03|4651.03|0
1635781280000|2021-11-01 15:41:20|4652.45|4652.45|4653.13|4653.13|4653.13|4653.13|4652.45|4652.45|0
1635781290000|2021-11-01 15:41:30|4652.96|4652.96|4652.27|4652.27|4652.96|4652.96|4652.27|4652.27|0
1635781310000|2021-11-01 15:41:50|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1635781440000|2021-11-01 15:44:00|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|0
1635781500000|2021-11-01 15:45:00|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|0
1635781510000|2021-11-01 15:45:10|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|0
1635781530000|2021-11-01 15:45:30|4649.41|4649.41|4649.41|4649.41|4649.41|4649.41|4649.41|4649.41|0
1635781540000|2021-11-01 15:45:40|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|0
1635781550000|2021-11-01 15:45:50|4648.56|4648.56|4647.32|4647.32|4648.56|4648.56|4647.32|4647.32|0
1635781610000|2021-11-01 15:46:50|4647.44|4647.44|4647.57|4647.57|4647.57|4647.57|4647.44|4647.44|0
1635781650000|2021-11-01 15:47:30|4648.81|4648.81|4648.81|4648.81|4648.81|4648.81|4648.81|4648.81|0
1635781660000|2021-11-01 15:47:40|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|0
1635781670000|2021-11-01 15:47:50|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|0
1635781770000|2021-11-01 15:49:30|4652.53|4652.53|4651.29|4651.29|4652.53|4652.53|4651.29|4651.29|0
1635781800000|2021-11-01 15:50:00|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|0
1635781810000|2021-11-01 15:50:10|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|0
1635781850000|2021-11-01 15:50:50|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|4650.05|0
1635781860000|2021-11-01 15:51:00|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|4651.29|0
1635781890000|2021-11-01 15:51:30|4651.46|4651.46|4651.29|4651.29|4651.46|4651.46|4651.29|4651.29|0
1635781920000|2021-11-01 15:52:00|4651.16|4651.16|4651.33|4651.33|4651.33|4651.33|4651.16|4651.16|0
1635781990000|2021-11-01 15:53:10|4652.19|4652.19|4652.37|4652.37|4652.37|4652.37|4652.19|4652.19|0
1635782000000|2021-11-01 15:53:20|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|0
1635782010000|2021-11-01 15:53:30|4652.67|4652.67|4651.68|4651.68|4652.67|4652.67|4651.68|4651.68|0
1635782030000|2021-11-01 15:53:50|4651.93|4651.93|4652.06|4652.06|4652.06|4652.06|4651.93|4651.93|0
1635782060000|2021-11-01 15:54:20|4650.82|4650.82|4650.44|4650.44|4650.82|4650.82|4650.44|4650.44|0
1635782070000|2021-11-01 15:54:30|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1635782120000|2021-11-01 15:55:20|4651.55|4651.55|4653.48|4653.48|4653.48|4653.48|4651.55|4651.55|0
1635782160000|2021-11-01 15:56:00|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|0
1635782170000|2021-11-01 15:56:10|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|0
1635782190000|2021-11-01 15:56:30|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|0
1635782210000|2021-11-01 15:56:50|4654.59|4654.59|4654.59|4654.59|4654.59|4654.59|4654.59|4654.59|0
1635782220000|2021-11-01 15:57:00|4655.11|4655.11|4655.41|4655.41|4655.41|4655.41|4655.11|4655.11|0
1635782270000|2021-11-01 15:57:50|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|0
1635782280000|2021-11-01 15:58:00|4654.29|4654.29|4654.42|4654.42|4654.42|4654.42|4654.29|4654.29|0
1635782300000|2021-11-01 15:58:20|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|0
1635782320000|2021-11-01 15:58:40|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1635782480000|2021-11-01 16:01:20|4653.44|4653.44|4653.18|4653.18|4653.44|4653.44|4653.18|4653.18|0
1635782490000|2021-11-01 16:01:30|4654.42|4654.42|4653.18|4653.18|4654.42|4654.42|4653.18|4653.18|0
1635782520000|2021-11-01 16:02:00|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1635782580000|2021-11-01 16:03:00|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|0
1635782590000|2021-11-01 16:03:10|4654.89|4654.89|4656.13|4656.13|4656.13|4656.13|4654.89|4654.89|0
1635782600000|2021-11-01 16:03:20|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|0
1635782610000|2021-11-01 16:03:30|4654.72|4654.72|4654.72|4654.72|4654.72|4654.72|4654.72|4654.72|0
1635782620000|2021-11-01 16:03:40|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|0
1635782680000|2021-11-01 16:04:40|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|0
1635782720000|2021-11-01 16:05:20|4652.41|4652.41|4652.58|4652.58|4652.58|4652.58|4652.41|4652.41|0
1635782750000|2021-11-01 16:05:50|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1635782780000|2021-11-01 16:06:20|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|4652.54|0
1635782790000|2021-11-01 16:06:30|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1635782820000|2021-11-01 16:07:00|4652.84|4652.84|4654.08|4654.08|4654.08|4654.08|4652.84|4652.84|0
1635782880000|2021-11-01 16:08:00|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1635782930000|2021-11-01 16:08:50|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1635782940000|2021-11-01 16:09:00|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1635782960000|2021-11-01 16:09:20|4654.08|4654.08|4654.08|4654.08|4654.08|4654.08|4654.08|4654.08|0
1635783000000|2021-11-01 16:10:00|4654.25|4654.25|4654.08|4654.08|4654.25|4654.25|4654.08|4654.08|0
1635783060000|2021-11-01 16:11:00|4653.95|4653.95|4653.83|4653.83|4653.95|4653.95|4653.83|4653.83|0
1635783070000|2021-11-01 16:11:10|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1635783090000|2021-11-01 16:11:30|4654.3|4654.3|4655.54|4655.54|4655.54|4655.54|4654.3|4654.3|0
1635783120000|2021-11-01 16:12:00|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|0
1635783130000|2021-11-01 16:12:10|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1635783150000|2021-11-01 16:12:30|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1635783240000|2021-11-01 16:14:00|4657.41|4657.41|4658.65|4658.65|4658.65|4658.65|4657.41|4657.41|0
1635783250000|2021-11-01 16:14:10|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|0
1635783300000|2021-11-01 16:15:00|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1635783310000|2021-11-01 16:15:10|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1635783320000|2021-11-01 16:15:20|4658.65|4658.65|4658.82|4658.82|4658.82|4658.82|4658.65|4658.65|0
1635783340000|2021-11-01 16:15:40|4659.16|4659.16|4658.64|4658.64|4659.16|4659.16|4658.64|4658.64|0
1635783350000|2021-11-01 16:15:50|4658.39|4658.39|4658.64|4658.64|4658.64|4658.64|4658.39|4658.39|0
1635783380000|2021-11-01 16:16:20|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1635783400000|2021-11-01 16:16:40|4658.64|4658.64|4658.47|4658.47|4658.64|4658.64|4658.47|4658.47|0
1635783440000|2021-11-01 16:17:20|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|4658.34|0
1635783470000|2021-11-01 16:17:50|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1635783480000|2021-11-01 16:18:00|4660.82|4660.82|4660.82|4660.82|4660.82|4660.82|4660.82|4660.82|0
1635783490000|2021-11-01 16:18:10|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.08|4661.08|0
1635783500000|2021-11-01 16:18:20|4661.03|4661.03|4661.16|4661.16|4661.16|4661.16|4661.03|4661.03|0
1635783510000|2021-11-01 16:18:30|4662.4|4662.4|4664.88|4664.88|4664.88|4664.88|4662.4|4662.4|0
1635783520000|2021-11-01 16:18:40|4663.64|4663.64|4663.64|4663.64|4663.64|4663.64|4663.64|4663.64|0
1635783530000|2021-11-01 16:18:50|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1635783540000|2021-11-01 16:19:00|4663.17|4663.17|4663.6|4663.6|4663.6|4663.6|4663.17|4663.17|0
1635783610000|2021-11-01 16:20:10|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1635783620000|2021-11-01 16:20:20|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|0
1635783680000|2021-11-01 16:21:20|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|0
1635783690000|2021-11-01 16:21:30|4661.12|4661.12|4662.36|4662.36|4663.6|4663.6|4661.12|4661.12|0
1635783700000|2021-11-01 16:21:40|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|0
1635783720000|2021-11-01 16:22:00|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|0
1635783770000|2021-11-01 16:22:50|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|0
1635783780000|2021-11-01 16:23:00|4661.93|4661.93|4662.06|4662.06|4662.06|4662.06|4661.93|4661.93|0
1635783800000|2021-11-01 16:23:20|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|0
1635783810000|2021-11-01 16:23:30|4662.06|4662.06|4660.82|4660.82|4662.06|4662.06|4660.82|4660.82|0
1635783830000|2021-11-01 16:23:50|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|0
1635783840000|2021-11-01 16:24:00|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|0
1635783850000|2021-11-01 16:24:10|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|0
1635783870000|2021-11-01 16:24:30|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1635783880000|2021-11-01 16:24:40|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1635783920000|2021-11-01 16:25:20|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|0
1635783960000|2021-11-01 16:26:00|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1635783970000|2021-11-01 16:26:10|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|0
1635784010000|2021-11-01 16:26:50|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|0
1635784030000|2021-11-01 16:27:10|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|0
1635784070000|2021-11-01 16:27:50|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1635784090000|2021-11-01 16:28:10|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1635784110000|2021-11-01 16:28:30|4660.06|4660.06|4661.3|4661.3|4661.3|4661.3|4660.06|4660.06|0
1635784120000|2021-11-01 16:28:40|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1635784140000|2021-11-01 16:29:00|4660.75|4660.75|4661.13|4661.13|4661.13|4661.13|4660.75|4660.75|0
1635784160000|2021-11-01 16:29:20|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1635784170000|2021-11-01 16:29:30|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|0
1635784180000|2021-11-01 16:29:40|4662.54|4662.54|4662.28|4662.28|4662.54|4662.54|4662.16|4662.16|0
1635784190000|2021-11-01 16:29:50|4662.45|4662.45|4663.74|4663.74|4663.86|4663.86|4662.45|4662.45|0
1635840900000|2021-11-02 08:15:00|4656.29|4656.29|4656.12|4656.12|4656.29|4656.29|4654.89|4654.89|0
1635840930000|2021-11-02 08:15:30|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|0
1635840990000|2021-11-02 08:16:30|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|0
1635841000000|2021-11-02 08:16:40|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|0
1635841010000|2021-11-02 08:16:50|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|0
1635841030000|2021-11-02 08:17:10|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|0
1635841060000|2021-11-02 08:17:40|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|0
1635841090000|2021-11-02 08:18:10|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|0
1635841110000|2021-11-02 08:18:30|4659.79|4659.79|4660.22|4660.22|4660.22|4660.22|4659.79|4659.79|0
1635841120000|2021-11-02 08:18:40|4660.39|4660.39|4659.03|4659.03|4660.39|4660.39|4659.03|4659.03|0
1635841140000|2021-11-02 08:19:00|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1635841180000|2021-11-02 08:19:40|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|0
1635841190000|2021-11-02 08:19:50|4654.24|4654.24|4653.73|4653.73|4654.24|4654.24|4653.73|4653.73|0
1635841260000|2021-11-02 08:21:00|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1635841270000|2021-11-02 08:21:10|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|0
1635841310000|2021-11-02 08:21:50|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|0
1635841320000|2021-11-02 08:22:00|4658.44|4658.44|4658.82|4658.82|4658.82|4658.82|4658.44|4658.44|0
1635841380000|2021-11-02 08:23:00|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1635841430000|2021-11-02 08:23:50|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1635841440000|2021-11-02 08:24:00|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|0
1635841460000|2021-11-02 08:24:20|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|0
1635841470000|2021-11-02 08:24:30|4660.66|4660.66|4660.53|4660.53|4660.66|4660.66|4660.53|4660.53|0
1635841480000|2021-11-02 08:24:40|4661.29|4661.29|4660.18|4660.18|4661.68|4661.68|4660.18|4660.18|0
1635841500000|2021-11-02 08:25:00|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|0
1635841510000|2021-11-02 08:25:10|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|0
1635841540000|2021-11-02 08:25:40|4666.76|4666.76|4667.14|4667.14|4667.14|4667.14|4666.76|4666.76|0
1635841550000|2021-11-02 08:25:50|4666.89|4666.89|4666.89|4666.89|4666.89|4666.89|4666.89|4666.89|0
1635841610000|2021-11-02 08:26:50|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|0
1635841620000|2021-11-02 08:27:00|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|0
1635841640000|2021-11-02 08:27:20|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1635841660000|2021-11-02 08:27:40|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|0
1635841690000|2021-11-02 08:28:10|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|0
1635841710000|2021-11-02 08:28:30|4664.54|4664.54|4665.05|4665.05|4665.05|4665.05|4664.54|4664.54|0
1635841760000|2021-11-02 08:29:20|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1635841790000|2021-11-02 08:29:50|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1635841840000|2021-11-02 08:30:40|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|4665.95|0
1635841860000|2021-11-02 08:31:00|4664.71|4664.71|4663.47|4663.47|4664.71|4664.71|4663.47|4663.47|0
1635841890000|2021-11-02 08:31:30|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|0
1635841910000|2021-11-02 08:31:50|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|0
1635841920000|2021-11-02 08:32:00|4660.61|4660.61|4660.48|4660.48|4660.61|4660.61|4660.23|4660.23|0
1635841930000|2021-11-02 08:32:10|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1635841940000|2021-11-02 08:32:20|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|0
1635841950000|2021-11-02 08:32:30|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|0
1635842020000|2021-11-02 08:33:40|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|0
1635842050000|2021-11-02 08:34:10|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|0
1635842080000|2021-11-02 08:34:40|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1635842160000|2021-11-02 08:36:00|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|0
1635842170000|2021-11-02 08:36:10|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|0
1635842180000|2021-11-02 08:36:20|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1635842220000|2021-11-02 08:37:00|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1635842240000|2021-11-02 08:37:20|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|0
1635842250000|2021-11-02 08:37:30|4661.69|4661.69|4661.52|4661.52|4661.69|4661.69|4661.52|4661.52|0
1635842270000|2021-11-02 08:37:50|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1635842300000|2021-11-02 08:38:20|4660.97|4660.97|4660.59|4660.59|4660.97|4660.97|4660.59|4660.59|0
1635842380000|2021-11-02 08:39:40|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|0
1635842390000|2021-11-02 08:39:50|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1635842480000|2021-11-02 08:41:20|4660.69|4660.69|4660.56|4660.56|4660.69|4660.69|4660.56|4660.56|0
1635842490000|2021-11-02 08:41:30|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|0
1635842540000|2021-11-02 08:42:20|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|0
1635842590000|2021-11-02 08:43:10|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|0
1635842600000|2021-11-02 08:43:20|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1635842610000|2021-11-02 08:43:30|4658.46|4658.46|4654.74|4654.74|4658.46|4658.46|4654.74|4654.74|0
1635842630000|2021-11-02 08:43:50|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|4652.27|4652.27|0
1635842640000|2021-11-02 08:44:00|4654.74|4654.74|4655.98|4655.98|4655.98|4655.98|4654.74|4654.74|0
1635842650000|2021-11-02 08:44:10|4655.86|4655.86|4655.86|4655.86|4655.98|4655.98|4655.86|4655.86|0
1635842660000|2021-11-02 08:44:20|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|0
1635842700000|2021-11-02 08:45:00|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|0
1635842740000|2021-11-02 08:45:40|4656.71|4656.71|4659.19|4659.19|4659.19|4659.19|4656.71|4656.71|0
1635842780000|2021-11-02 08:46:20|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|0
1635842800000|2021-11-02 08:46:40|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|4656.46|0
1635842830000|2021-11-02 08:47:10|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1635842940000|2021-11-02 08:49:00|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|0
1635842970000|2021-11-02 08:49:30|4658.43|4658.43|4655.79|4655.79|4658.43|4658.43|4655.79|4655.79|0
1635843000000|2021-11-02 08:50:00|4655.62|4655.62|4655.62|4655.62|4655.62|4655.62|4655.62|4655.62|0
1635843050000|2021-11-02 08:50:50|4656.13|4656.13|4656.38|4656.38|4656.38|4656.38|4656.13|4656.13|0
1635843060000|2021-11-02 08:51:00|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1635843070000|2021-11-02 08:51:10|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|0
1635843110000|2021-11-02 08:51:50|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|0
1635843120000|2021-11-02 08:52:00|4653.9|4653.9|4657.62|4657.62|4657.62|4657.62|4653.9|4653.9|0
1635843180000|2021-11-02 08:53:00|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1635843190000|2021-11-02 08:53:10|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|0
1635843230000|2021-11-02 08:53:50|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1635843240000|2021-11-02 08:54:00|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1635843280000|2021-11-02 08:54:40|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|0
1635843420000|2021-11-02 08:57:00|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|0
1635843430000|2021-11-02 08:57:10|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|0
1635843580000|2021-11-02 08:59:40|4659.2|4659.2|4658.94|4658.94|4659.2|4659.2|4658.94|4658.94|0
1635843590000|2021-11-02 08:59:50|4659.07|4659.07|4659.07|4659.07|4659.07|4659.07|4659.07|4659.07|0
1635843620000|2021-11-02 09:00:20|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|0
1635843630000|2021-11-02 09:00:30|4659.07|4659.07|4655.35|4655.35|4659.07|4659.07|4655.35|4655.35|0
1635843640000|2021-11-02 09:00:40|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|0
1635843660000|2021-11-02 09:01:00|4655|4655|4655|4655|4655|4655|4655|4655|0
1635843670000|2021-11-02 09:01:10|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|0
1635843720000|2021-11-02 09:02:00|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1635843730000|2021-11-02 09:02:10|4654.4|4654.4|4653.16|4653.16|4654.4|4654.4|4653.16|4653.16|0
1635843760000|2021-11-02 09:02:40|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|0
1635843800000|2021-11-02 09:03:20|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|0
1635843880000|2021-11-02 09:04:40|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|0
1635843900000|2021-11-02 09:05:00|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|0
1635843910000|2021-11-02 09:05:10|4651.83|4651.83|4651.83|4651.83|4651.83|4651.83|4651.83|4651.83|0
1635843960000|2021-11-02 09:06:00|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|0
1635843980000|2021-11-02 09:06:20|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|0
1635844040000|2021-11-02 09:07:20|4648.42|4648.42|4650.9|4650.9|4650.9|4650.9|4648.42|4648.42|0
1635844080000|2021-11-02 09:08:00|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|0
1635844120000|2021-11-02 09:08:40|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|0
1635844200000|2021-11-02 09:10:00|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|0
1635844250000|2021-11-02 09:10:50|4655|4655|4655|4655|4655|4655|4655|4655|0
1635844280000|2021-11-02 09:11:20|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|0
1635844310000|2021-11-02 09:11:50|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|0
1635844360000|2021-11-02 09:12:40|4654.32|4654.32|4654.19|4654.19|4654.32|4654.32|4654.19|4654.19|0
1635844380000|2021-11-02 09:13:00|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1635844410000|2021-11-02 09:13:30|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|0
1635844440000|2021-11-02 09:14:00|4654.02|4654.02|4653.89|4653.89|4654.02|4654.02|4653.89|4653.89|0
1635844520000|2021-11-02 09:15:20|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|0
1635844660000|2021-11-02 09:17:40|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|4653.76|0
1635844670000|2021-11-02 09:17:50|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1635844680000|2021-11-02 09:18:00|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|0
1635844750000|2021-11-02 09:19:10|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|4653.04|0
1635844760000|2021-11-02 09:19:20|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|0
1635844790000|2021-11-02 09:19:50|4653.68|4653.68|4653.93|4653.93|4653.93|4653.93|4653.68|4653.68|0
1635844840000|2021-11-02 09:20:40|4655.17|4655.17|4653.93|4653.93|4655.17|4655.17|4653.93|4653.93|0
1635844880000|2021-11-02 09:21:20|4654.82|4654.82|4655.2|4655.2|4655.2|4655.2|4654.82|4654.82|0
1635844900000|2021-11-02 09:21:40|4656.44|4656.44|4657.68|4657.68|4657.68|4657.68|4656.44|4656.44|0
1635844930000|2021-11-02 09:22:10|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|0
1635844940000|2021-11-02 09:22:20|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|0
1635844970000|2021-11-02 09:22:50|4659.81|4659.81|4659.69|4659.69|4659.81|4659.81|4659.43|4659.43|0
1635845060000|2021-11-02 09:24:20|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1635845070000|2021-11-02 09:24:30|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|0
1635845090000|2021-11-02 09:24:50|4659.56|4659.56|4658.32|4658.32|4659.56|4659.56|4658.32|4658.32|0
1635845130000|2021-11-02 09:25:30|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|4659.56|0
1635845220000|2021-11-02 09:27:00|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|0
1635845230000|2021-11-02 09:27:10|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|0
1635845240000|2021-11-02 09:27:20|4658.83|4658.83|4658.66|4658.66|4658.83|4658.83|4658.66|4658.66|0
1635845260000|2021-11-02 09:27:40|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|0
1635845280000|2021-11-02 09:28:00|4659.01|4659.01|4659.01|4659.01|4659.01|4659.01|4659.01|4659.01|0
1635845320000|2021-11-02 09:28:40|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|0
1635845370000|2021-11-02 09:29:30|4662.72|4662.72|4662.85|4662.85|4662.85|4662.85|4662.72|4662.72|0
1635845380000|2021-11-02 09:29:40|4662.72|4662.72|4663.24|4663.24|4663.24|4663.24|4662.72|4662.72|0
1635845430000|2021-11-02 09:30:30|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|0
1635845470000|2021-11-02 09:31:10|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1635845480000|2021-11-02 09:31:20|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|0
1635845490000|2021-11-02 09:31:30|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1635845550000|2021-11-02 09:32:30|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|0
1635845560000|2021-11-02 09:32:40|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|4667.61|0
1635845580000|2021-11-02 09:33:00|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|0
1635845640000|2021-11-02 09:34:00|4665.13|4665.13|4663.89|4663.89|4665.13|4665.13|4663.89|4663.89|0
1635845650000|2021-11-02 09:34:10|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|0
1635845700000|2021-11-02 09:35:00|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1635845720000|2021-11-02 09:35:20|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|0
1635845730000|2021-11-02 09:35:30|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|0
1635845740000|2021-11-02 09:35:40|4661.93|4661.93|4663.42|4663.42|4663.42|4663.42|4661.93|4661.93|0
1635845760000|2021-11-02 09:36:00|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|0
1635845770000|2021-11-02 09:36:10|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|0
1635845780000|2021-11-02 09:36:20|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1635845790000|2021-11-02 09:36:30|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1635845800000|2021-11-02 09:36:40|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1635845860000|2021-11-02 09:37:40|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|0
1635845980000|2021-11-02 09:39:40|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1635846090000|2021-11-02 09:41:30|4664.87|4664.87|4666.11|4666.11|4666.11|4666.11|4664.87|4664.87|0
1635846300000|2021-11-02 09:45:00|4668.59|4668.59|4666.11|4666.11|4668.59|4668.59|4666.11|4666.11|0
1635846330000|2021-11-02 09:45:30|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|0
1635846340000|2021-11-02 09:45:40|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|0
1635846360000|2021-11-02 09:46:00|4667.35|4667.35|4666.84|4666.84|4667.35|4667.35|4666.84|4666.84|0
1635846410000|2021-11-02 09:46:50|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|0
1635846430000|2021-11-02 09:47:10|4668.33|4668.33|4670.81|4670.81|4670.81|4670.81|4668.33|4668.33|0
1635846530000|2021-11-02 09:48:50|4670.43|4670.43|4670|4670|4670.43|4670.43|4670|4670|0
1635846650000|2021-11-02 09:50:50|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|4670.26|0
1635846660000|2021-11-02 09:51:00|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|0
1635846680000|2021-11-02 09:51:20|4668.89|4668.89|4666.41|4666.41|4668.89|4668.89|4666.41|4666.41|0
1635846720000|2021-11-02 09:52:00|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|0
1635846750000|2021-11-02 09:52:30|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|0
1635846870000|2021-11-02 09:54:30|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|0
1635847020000|2021-11-02 09:57:00|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|0
1635847040000|2021-11-02 09:57:20|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1635847050000|2021-11-02 09:57:30|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|4662.74|0
1635847060000|2021-11-02 09:57:40|4662.57|4662.57|4662.57|4662.57|4662.57|4662.57|4662.57|4662.57|0
1635847140000|2021-11-02 09:59:00|4663.81|4663.81|4663.81|4663.81|4665.05|4665.05|4663.81|4663.81|0
1635847160000|2021-11-02 09:59:20|4661.33|4661.33|4663.81|4663.81|4663.81|4663.81|4661.33|4661.33|0
1635847180000|2021-11-02 09:59:40|4665.17|4665.17|4665.43|4665.43|4665.43|4665.43|4665.17|4665.17|0
1635847190000|2021-11-02 09:59:50|4665.3|4665.3|4665.3|4665.3|4665.3|4665.3|4665.3|4665.3|0
1635847230000|2021-11-02 10:00:30|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1635847250000|2021-11-02 10:00:50|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|0
1635847310000|2021-11-02 10:01:50|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1635847340000|2021-11-02 10:02:20|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1635847350000|2021-11-02 10:02:30|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1635847360000|2021-11-02 10:02:40|4667.91|4667.91|4667.78|4667.78|4667.91|4667.91|4667.78|4667.78|0
1635847410000|2021-11-02 10:03:30|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1635847470000|2021-11-02 10:04:30|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|0
1635847610000|2021-11-02 10:06:50|4664.19|4664.19|4664.19|4664.19|4664.19|4664.19|4664.19|4664.19|0
1635847670000|2021-11-02 10:07:50|4663.67|4663.67|4662.43|4662.43|4663.67|4663.67|4662.43|4662.43|0
1635847680000|2021-11-02 10:08:00|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1635847760000|2021-11-02 10:09:20|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|0
1635847780000|2021-11-02 10:09:40|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|0
1635847790000|2021-11-02 10:09:50|4662.56|4662.56|4662.43|4662.43|4662.56|4662.56|4662.31|4662.31|0
1635847840000|2021-11-02 10:10:40|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1635847860000|2021-11-02 10:11:00|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1635847890000|2021-11-02 10:11:30|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1635847910000|2021-11-02 10:11:50|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1635848140000|2021-11-02 10:15:40|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1635848300000|2021-11-02 10:18:20|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|0
1635848400000|2021-11-02 10:20:00|4663.55|4663.55|4663.42|4663.42|4663.55|4663.55|4663.42|4663.42|0
1635848430000|2021-11-02 10:20:30|4664.66|4664.66|4663.42|4663.42|4664.66|4664.66|4663.42|4663.42|0
1635848440000|2021-11-02 10:20:40|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|0
1635848500000|2021-11-02 10:21:40|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1635848640000|2021-11-02 10:24:00|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|0
1635848710000|2021-11-02 10:25:10|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|4666.53|0
1635848750000|2021-11-02 10:25:50|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1635848760000|2021-11-02 10:26:00|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1635848790000|2021-11-02 10:26:30|4668.07|4668.07|4668.24|4668.24|4668.24|4668.24|4668.07|4668.07|0
1635848810000|2021-11-02 10:26:50|4668.37|4668.37|4668.37|4668.37|4668.37|4668.37|4668.37|4668.37|0
1635848860000|2021-11-02 10:27:40|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|0
1635848870000|2021-11-02 10:27:50|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|0
1635849000000|2021-11-02 10:30:00|4668.97|4668.97|4667.73|4667.73|4668.97|4668.97|4667.73|4667.73|0
1635849010000|2021-11-02 10:30:10|4667.86|4667.86|4668.37|4668.37|4668.37|4668.37|4667.86|4667.86|0
1635849030000|2021-11-02 10:30:30|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|0
1635849070000|2021-11-02 10:31:10|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1635849120000|2021-11-02 10:32:00|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1635849170000|2021-11-02 10:32:50|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|0
1635849190000|2021-11-02 10:33:10|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|0
1635849200000|2021-11-02 10:33:20|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|0
1635849300000|2021-11-02 10:35:00|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|0
1635849330000|2021-11-02 10:35:30|4671.36|4671.36|4671.36|4671.36|4671.36|4671.36|4671.36|4671.36|0
1635849440000|2021-11-02 10:37:20|4670.12|4670.12|4670|4670|4670.12|4670.12|4670|4670|0
1635849450000|2021-11-02 10:37:30|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1635849470000|2021-11-02 10:37:50|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|0
1635849500000|2021-11-02 10:38:20|4668.88|4668.88|4668.63|4668.63|4668.88|4668.88|4668.63|4668.63|0
1635849770000|2021-11-02 10:42:50|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|0
1635849820000|2021-11-02 10:43:40|4667.77|4667.77|4664.05|4664.05|4667.77|4667.77|4664.05|4664.05|0
1635849840000|2021-11-02 10:44:00|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1635849860000|2021-11-02 10:44:20|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1635850160000|2021-11-02 10:49:20|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1635850210000|2021-11-02 10:50:10|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1635850250000|2021-11-02 10:50:50|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1635850330000|2021-11-02 10:52:10|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1635850430000|2021-11-02 10:53:50|4663.76|4663.76|4663.63|4663.63|4663.76|4663.76|4663.63|4663.63|0
1635850540000|2021-11-02 10:55:40|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|0
1635850560000|2021-11-02 10:56:00|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1635850630000|2021-11-02 10:57:10|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1635850740000|2021-11-02 10:59:00|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1635850800000|2021-11-02 11:00:00|4663.76|4663.76|4663.93|4663.93|4663.93|4663.93|4663.76|4663.76|0
1635850820000|2021-11-02 11:00:20|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|0
1635850830000|2021-11-02 11:00:30|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|0
1635850850000|2021-11-02 11:00:50|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|0
1635850970000|2021-11-02 11:02:50|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|0
1635851070000|2021-11-02 11:04:30|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|0
1635851140000|2021-11-02 11:05:40|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|0
1635851150000|2021-11-02 11:05:50|4664.35|4664.35|4663.11|4663.11|4664.35|4664.35|4663.11|4663.11|0
1635851220000|2021-11-02 11:07:00|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|0
1635851290000|2021-11-02 11:08:10|4664.48|4664.48|4664.6|4664.6|4664.6|4664.6|4664.48|4664.48|0
1635851330000|2021-11-02 11:08:50|4664.48|4664.48|4663.24|4663.24|4664.48|4664.48|4663.24|4663.24|0
1635851340000|2021-11-02 11:09:00|4662.98|4662.98|4663.11|4663.11|4663.11|4663.11|4662.98|4662.98|0
1635851370000|2021-11-02 11:09:30|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|0
1635851420000|2021-11-02 11:10:20|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|0
1635851580000|2021-11-02 11:13:00|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|0
1635851610000|2021-11-02 11:13:30|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|0
1635851690000|2021-11-02 11:14:50|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|0
1635851760000|2021-11-02 11:16:00|4665.72|4665.72|4665.29|4665.29|4665.72|4665.72|4665.29|4665.29|0
1635851770000|2021-11-02 11:16:10|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|0
1635851810000|2021-11-02 11:16:50|4664.18|4664.18|4662.94|4662.94|4664.18|4664.18|4662.94|4662.94|0
1635851860000|2021-11-02 11:17:40|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|4662.69|0
1635851970000|2021-11-02 11:19:30|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1635852060000|2021-11-02 11:21:00|4663.19|4663.19|4663.7|4663.7|4663.7|4663.7|4663.19|4663.19|0
1635852070000|2021-11-02 11:21:10|4664.94|4664.94|4664.77|4664.77|4664.94|4664.94|4664.77|4664.77|0
1635852090000|2021-11-02 11:21:30|4665.28|4665.28|4665.15|4665.15|4665.28|4665.28|4665.15|4665.15|0
1635852150000|2021-11-02 11:22:30|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1635852340000|2021-11-02 11:25:40|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|0
1635852360000|2021-11-02 11:26:00|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1635852380000|2021-11-02 11:26:20|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1635852400000|2021-11-02 11:26:40|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1635852420000|2021-11-02 11:27:00|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1635852480000|2021-11-02 11:28:00|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1635852630000|2021-11-02 11:30:30|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1635852670000|2021-11-02 11:31:10|4663.41|4663.41|4663.28|4663.28|4663.41|4663.41|4663.28|4663.28|0
1635852780000|2021-11-02 11:33:00|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|0
1635852900000|2021-11-02 11:35:00|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|0
1635852950000|2021-11-02 11:35:50|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|0
1635853000000|2021-11-02 11:36:40|4674.04|4674.04|4677.76|4677.76|4677.76|4677.76|4674.04|4674.04|0
1635853010000|2021-11-02 11:36:50|4676.52|4676.52|4676.52|4676.52|4676.52|4676.52|4676.52|4676.52|0
1635853030000|2021-11-02 11:37:10|4677.76|4677.76|4679|4679|4679|4679|4677.76|4677.76|0
1635853040000|2021-11-02 11:37:20|4677.76|4677.76|4677.76|4677.76|4677.76|4677.76|4677.76|4677.76|0
1635853200000|2021-11-02 11:40:00|4679|4679|4678.01|4678.01|4679.25|4679.25|4678.01|4678.01|0
1635853210000|2021-11-02 11:40:10|4677.88|4677.88|4677.71|4677.71|4677.88|4677.88|4677.71|4677.71|0
1635853230000|2021-11-02 11:40:30|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|0
1635853270000|2021-11-02 11:41:10|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|4675.24|0
1635853320000|2021-11-02 11:42:00|4674|4674|4672.76|4672.76|4674|4674|4672.76|4672.76|0
1635853370000|2021-11-02 11:42:50|4674|4674|4674|4674|4674|4674|4674|4674|0
1635853390000|2021-11-02 11:43:10|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1635853440000|2021-11-02 11:44:00|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|0
1635853450000|2021-11-02 11:44:10|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|0
1635853460000|2021-11-02 11:44:20|4677.11|4677.11|4677.24|4677.24|4677.24|4677.24|4677.11|4677.11|0
1635853510000|2021-11-02 11:45:10|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|0
1635853580000|2021-11-02 11:46:20|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|0
1635853650000|2021-11-02 11:47:30|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1635853660000|2021-11-02 11:47:40|4673.01|4673.01|4673.01|4673.01|4673.01|4673.01|4673.01|4673.01|0
1635853720000|2021-11-02 11:48:40|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1635853730000|2021-11-02 11:48:50|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|0
1635853800000|2021-11-02 11:50:00|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|0
1635853810000|2021-11-02 11:50:10|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|4672.15|0
1635853870000|2021-11-02 11:51:10|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1635853880000|2021-11-02 11:51:20|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1635854170000|2021-11-02 11:56:10|4674.85|4674.85|4674.6|4674.6|4674.85|4674.85|4674.6|4674.6|0
1635854260000|2021-11-02 11:57:40|4673.36|4673.36|4672.12|4672.12|4673.36|4673.36|4672.12|4672.12|0
1635854470000|2021-11-02 12:01:10|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1635854520000|2021-11-02 12:02:00|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|0
1635854540000|2021-11-02 12:02:20|4672.63|4672.63|4672.63|4672.63|4672.63|4672.63|4672.63|4672.63|0
1635854560000|2021-11-02 12:02:40|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1635854680000|2021-11-02 12:04:40|4672.63|4672.63|4672.5|4672.5|4672.63|4672.63|4672.5|4672.5|0
1635854690000|2021-11-02 12:04:50|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|0
1635854720000|2021-11-02 12:05:20|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|0
1635854760000|2021-11-02 12:06:00|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|0
1635855060000|2021-11-02 12:11:00|4673.4|4673.4|4673.4|4673.4|4673.4|4673.4|4673.4|4673.4|0
1635855100000|2021-11-02 12:11:40|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1635855170000|2021-11-02 12:12:50|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|4675.15|0
1635855190000|2021-11-02 12:13:10|4676.39|4676.39|4680.11|4680.11|4680.11|4680.11|4676.39|4676.39|0
1635855290000|2021-11-02 12:14:50|4680.49|4680.49|4680.49|4680.49|4680.49|4680.49|4680.49|4680.49|0
1635855380000|2021-11-02 12:16:20|4681.73|4681.73|4681.73|4681.73|4681.73|4681.73|4681.73|4681.73|0
1635855400000|2021-11-02 12:16:40|4681.47|4681.47|4681.47|4681.47|4681.47|4681.47|4681.47|4681.47|0
1635855420000|2021-11-02 12:17:00|4680.23|4680.23|4679.85|4679.85|4680.23|4680.23|4679.85|4679.85|0
1635855470000|2021-11-02 12:17:50|4678.61|4678.61|4679.85|4679.85|4679.85|4679.85|4678.61|4678.61|0
1635855510000|2021-11-02 12:18:30|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|0
1635855520000|2021-11-02 12:18:40|4677.98|4677.98|4676.74|4676.74|4677.98|4677.98|4676.74|4676.74|0
1635855870000|2021-11-02 12:24:30|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|0
1635855880000|2021-11-02 12:24:40|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|0
1635855950000|2021-11-02 12:25:50|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|0
1635856060000|2021-11-02 12:27:40|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|0
1635856070000|2021-11-02 12:27:50|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|0
1635856100000|2021-11-02 12:28:20|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|0
1635856110000|2021-11-02 12:28:30|4680.63|4680.63|4680.25|4680.25|4680.63|4680.63|4680.25|4680.25|0
1635856190000|2021-11-02 12:29:50|4679.01|4679.01|4677.77|4677.77|4679.01|4679.01|4677.77|4677.77|0
1635856200000|2021-11-02 12:30:00|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1635856240000|2021-11-02 12:30:40|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1635856380000|2021-11-02 12:33:00|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|0
1635856490000|2021-11-02 12:34:50|4679.3|4679.3|4679.56|4679.56|4679.56|4679.56|4679.3|4679.3|0
1635856560000|2021-11-02 12:36:00|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|0
1635856580000|2021-11-02 12:36:20|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|0
1635856630000|2021-11-02 12:37:10|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1635856680000|2021-11-02 12:38:00|4682.29|4682.29|4679.81|4679.81|4682.29|4682.29|4679.81|4679.81|0
1635856820000|2021-11-02 12:40:20|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|0
1635856930000|2021-11-02 12:42:10|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|4679.81|0
1635856960000|2021-11-02 12:42:40|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|0
1635857020000|2021-11-02 12:43:40|4681.18|4681.18|4681.05|4681.05|4681.18|4681.18|4681.05|4681.05|0
1635857040000|2021-11-02 12:44:00|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|0
1635857050000|2021-11-02 12:44:10|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|0
1635857100000|2021-11-02 12:45:00|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|0
1635857110000|2021-11-02 12:45:10|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|0
1635857130000|2021-11-02 12:45:30|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|0
1635857140000|2021-11-02 12:45:40|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1635857160000|2021-11-02 12:46:00|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|4685.15|4685.15|0
1635857190000|2021-11-02 12:46:30|4687.63|4687.63|4687.63|4687.63|4687.63|4687.63|4687.63|4687.63|0
1635857230000|2021-11-02 12:47:10|4687.37|4687.37|4687.37|4687.37|4687.37|4687.37|4687.37|4687.37|0
1635857330000|2021-11-02 12:48:50|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1635857340000|2021-11-02 12:49:00|4691.47|4691.47|4691.6|4691.6|4691.6|4691.6|4691.47|4691.47|0
1635857350000|2021-11-02 12:49:10|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|0
1635857360000|2021-11-02 12:49:20|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|0
1635857390000|2021-11-02 12:49:50|4690.36|4690.36|4690.61|4690.61|4690.61|4690.61|4690.36|4690.36|0
1635857400000|2021-11-02 12:50:00|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|0
1635857430000|2021-11-02 12:50:30|4691.25|4691.25|4691.38|4691.38|4691.38|4691.38|4691.25|4691.25|0
1635857460000|2021-11-02 12:51:00|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|0
1635857500000|2021-11-02 12:51:40|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|0
1635857510000|2021-11-02 12:51:50|4691.5|4691.5|4692.74|4692.74|4692.74|4692.74|4691.5|4691.5|0
1635857640000|2021-11-02 12:54:00|4691.5|4691.5|4689.02|4689.02|4691.5|4691.5|4689.02|4689.02|0
1635857740000|2021-11-02 12:55:40|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|0
1635857750000|2021-11-02 12:55:50|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|0
1635857940000|2021-11-02 12:59:00|4688.9|4688.9|4689.4|4689.4|4689.4|4689.4|4688.9|4688.9|0
1635857960000|2021-11-02 12:59:20|4688.9|4688.9|4689.15|4689.15|4689.15|4689.15|4688.9|4688.9|0
1635858050000|2021-11-02 13:00:50|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|0
1635858120000|2021-11-02 13:02:00|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1635858180000|2021-11-02 13:03:00|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|4691.63|4691.63|0
1635858230000|2021-11-02 13:03:50|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|0
1635858240000|2021-11-02 13:04:00|4692.44|4692.44|4691.33|4691.33|4692.44|4692.44|4689.97|4689.97|0
1635858310000|2021-11-02 13:05:10|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|0
1635858350000|2021-11-02 13:05:50|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|0
1635858420000|2021-11-02 13:07:00|4688.68|4688.68|4684.96|4684.96|4688.68|4688.68|4684.96|4684.96|0
1635858430000|2021-11-02 13:07:10|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|0
1635858500000|2021-11-02 13:08:20|4688.68|4688.68|4688.68|4688.68|4688.68|4688.68|4688.68|4688.68|0
1635858580000|2021-11-02 13:09:40|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|4687.44|0
1635858650000|2021-11-02 13:10:50|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|0
1635858700000|2021-11-02 13:11:40|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|0
1635858720000|2021-11-02 13:12:00|4685.09|4685.09|4685.09|4685.09|4685.09|4685.09|4685.09|4685.09|0
1635858780000|2021-11-02 13:13:00|4684.96|4684.96|4684.96|4684.96|4684.96|4684.96|4684.96|4684.96|0
1635858910000|2021-11-02 13:15:10|4686.2|4686.2|4686.33|4686.33|4686.33|4686.33|4686.2|4686.2|0
1635858920000|2021-11-02 13:15:20|4686.46|4686.46|4688.81|4688.81|4688.94|4688.94|4686.46|4686.46|0
1635858990000|2021-11-02 13:16:30|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1635859000000|2021-11-02 13:16:40|4688.46|4688.46|4688.46|4688.46|4688.46|4688.46|4688.46|4688.46|0
1635859010000|2021-11-02 13:16:50|4688.29|4688.29|4688.29|4688.29|4688.29|4688.29|4688.29|4688.29|0
1635859030000|2021-11-02 13:17:10|4688.55|4688.55|4688.55|4688.55|4688.55|4688.55|4688.55|4688.55|0
1635859040000|2021-11-02 13:17:20|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|0
1635859050000|2021-11-02 13:17:30|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1635859090000|2021-11-02 13:18:10|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1635859100000|2021-11-02 13:18:20|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1635859130000|2021-11-02 13:18:50|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|0
1635859220000|2021-11-02 13:20:20|4686.24|4686.24|4686.24|4686.24|4686.24|4686.24|4686.24|4686.24|0
1635859250000|2021-11-02 13:20:50|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1635859270000|2021-11-02 13:21:10|4688.72|4688.72|4688.72|4688.72|4688.72|4688.72|4688.72|4688.72|0
1635859310000|2021-11-02 13:21:50|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1635859320000|2021-11-02 13:22:00|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1635859340000|2021-11-02 13:22:20|4687.52|4687.52|4687.14|4687.14|4687.52|4687.52|4687.14|4687.14|0
1635859380000|2021-11-02 13:23:00|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1635859410000|2021-11-02 13:23:30|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|0
1635859500000|2021-11-02 13:25:00|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1635859510000|2021-11-02 13:25:10|4688.34|4688.34|4689.58|4689.58|4689.58|4689.58|4688.34|4688.34|0
1635859580000|2021-11-02 13:26:20|4688.34|4688.34|4687.1|4687.1|4688.34|4688.34|4687.1|4687.1|0
1635859640000|2021-11-02 13:27:20|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|0
1635859730000|2021-11-02 13:28:50|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|0
1635859760000|2021-11-02 13:29:20|4683.95|4683.95|4684.85|4684.85|4685.19|4685.19|4683.95|4683.95|0
1635859800000|2021-11-02 13:30:00|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1635859810000|2021-11-02 13:30:10|4684.85|4684.85|4685.02|4685.02|4685.02|4685.02|4684.85|4684.85|0
1635859820000|2021-11-02 13:30:20|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|0
1635859830000|2021-11-02 13:30:30|4683.65|4683.65|4683.53|4683.53|4683.78|4683.78|4683.53|4683.53|0
1635859840000|2021-11-02 13:30:40|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|0
1635859860000|2021-11-02 13:31:00|4683.53|4683.53|4686|4686|4686|4686|4683.53|4683.53|0
1635859890000|2021-11-02 13:31:30|4685.62|4685.62|4685.62|4685.62|4685.62|4685.62|4685.62|4685.62|0
1635859900000|2021-11-02 13:31:40|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|0
1635859910000|2021-11-02 13:31:50|4685.62|4685.62|4685.75|4685.75|4685.75|4685.75|4685.62|4685.62|0
1635859940000|2021-11-02 13:32:20|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|0
1635859970000|2021-11-02 13:32:50|4685.75|4685.75|4685.75|4685.75|4685.75|4685.75|4685.75|4685.75|0
1635860020000|2021-11-02 13:33:40|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|0
1635860080000|2021-11-02 13:34:40|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|0
1635860230000|2021-11-02 13:37:10|4683.53|4683.53|4683.78|4683.78|4683.78|4683.78|4683.53|4683.53|0
1635860240000|2021-11-02 13:37:20|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1635860250000|2021-11-02 13:37:30|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|0
1635860280000|2021-11-02 13:38:00|4684.64|4684.64|4684.26|4684.26|4684.64|4684.64|4684.26|4684.26|0
1635860290000|2021-11-02 13:38:10|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|0
1635860300000|2021-11-02 13:38:20|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|0
1635860360000|2021-11-02 13:39:20|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|0
1635860370000|2021-11-02 13:39:30|4689.21|4689.21|4689.21|4689.21|4689.21|4689.21|4689.21|4689.21|0
1635860380000|2021-11-02 13:39:40|4688.96|4688.96|4688.96|4688.96|4688.96|4688.96|4688.96|4688.96|0
1635860400000|2021-11-02 13:40:00|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|0
1635860440000|2021-11-02 13:40:40|4690.2|4690.2|4692.68|4692.68|4692.68|4692.68|4690.2|4690.2|0
1635860460000|2021-11-02 13:41:00|4692.42|4692.42|4694.9|4694.9|4694.9|4694.9|4692.42|4692.42|0
1635860470000|2021-11-02 13:41:10|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|0
1635860510000|2021-11-02 13:41:50|4693.66|4693.66|4695.03|4695.03|4695.03|4695.03|4693.66|4693.66|0
1635860520000|2021-11-02 13:42:00|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1635860530000|2021-11-02 13:42:10|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|0
1635860550000|2021-11-02 13:42:30|4693.79|4693.79|4692.55|4692.55|4693.79|4693.79|4692.55|4692.55|0
1635860560000|2021-11-02 13:42:40|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|0
1635860630000|2021-11-02 13:43:50|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|0
1635860660000|2021-11-02 13:44:20|4693.54|4693.54|4694.78|4694.78|4694.78|4694.78|4693.54|4693.54|0
1635860710000|2021-11-02 13:45:10|4695.03|4695.03|4694.9|4694.9|4695.03|4695.03|4694.9|4694.9|0
1635860730000|2021-11-02 13:45:30|4697.38|4697.38|4699.86|4699.86|4701.1|4701.1|4697.38|4697.38|0
1635860750000|2021-11-02 13:45:50|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1635860770000|2021-11-02 13:46:10|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|0
1635860780000|2021-11-02 13:46:20|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1635860800000|2021-11-02 13:46:40|4699|4699|4699|4699|4699|4699|4699|4699|0
1635860820000|2021-11-02 13:47:00|4701.48|4701.48|4703.96|4703.96|4703.96|4703.96|4701.48|4701.48|0
1635860860000|2021-11-02 13:47:40|4705.2|4705.2|4705.75|4705.75|4705.75|4705.75|4705.2|4705.2|0
1635860880000|2021-11-02 13:48:00|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1635860890000|2021-11-02 13:48:10|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|0
1635860900000|2021-11-02 13:48:20|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1635860960000|2021-11-02 13:49:20|4704.38|4704.38|4704.38|4704.38|4705.62|4705.62|4704.38|4704.38|0
1635860990000|2021-11-02 13:49:50|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1635861030000|2021-11-02 13:50:30|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|0
1635861040000|2021-11-02 13:50:40|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|0
1635861060000|2021-11-02 13:51:00|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|0
1635861070000|2021-11-02 13:51:10|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|0
1635861080000|2021-11-02 13:51:20|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|0
1635861150000|2021-11-02 13:52:30|4710.58|4710.58|4713.06|4713.06|4713.06|4713.06|4710.58|4710.58|0
1635861160000|2021-11-02 13:52:40|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1635861220000|2021-11-02 13:53:40|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1635861230000|2021-11-02 13:53:50|4715.91|4715.91|4715.91|4715.91|4715.91|4715.91|4715.91|4715.91|0
1635861240000|2021-11-02 13:54:00|4715.4|4715.4|4716.35|4716.35|4716.35|4716.35|4715.11|4715.11|0
1635861250000|2021-11-02 13:54:10|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|0
1635861270000|2021-11-02 13:54:30|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1635861280000|2021-11-02 13:54:40|4716.52|4716.52|4718.01|4718.01|4718.01|4718.01|4716.52|4716.52|0
1635861300000|2021-11-02 13:55:00|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|0
1635861310000|2021-11-02 13:55:10|4719.12|4719.12|4719.47|4719.47|4719.47|4719.47|4719.12|4719.12|0
1635861330000|2021-11-02 13:55:30|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|0
1635861350000|2021-11-02 13:55:50|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|0
1635861400000|2021-11-02 13:56:40|4719.64|4719.64|4719.64|4719.64|4719.64|4719.64|4719.64|4719.64|0
1635861430000|2021-11-02 13:57:10|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|4720.88|0
1635861440000|2021-11-02 13:57:20|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|4720.62|0
1635861450000|2021-11-02 13:57:30|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1635861460000|2021-11-02 13:57:40|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|0
1635861470000|2021-11-02 13:57:50|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1635861490000|2021-11-02 13:58:10|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1635861510000|2021-11-02 13:58:30|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|0
1635861530000|2021-11-02 13:58:50|4723.27|4723.27|4723.61|4723.61|4723.61|4723.61|4723.27|4723.27|0
1635861550000|2021-11-02 13:59:10|4723.78|4723.78|4724.34|4724.34|4724.34|4724.34|4723.1|4723.1|0
1635861600000|2021-11-02 14:00:00|4723.1|4723.1|4723.23|4723.23|4723.23|4723.23|4722.98|4722.98|0
1635861610000|2021-11-02 14:00:10|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1635861620000|2021-11-02 14:00:20|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|0
1635861630000|2021-11-02 14:00:30|4725.54|4725.54|4726.78|4726.78|4726.78|4726.78|4725.54|4725.54|0
1635861640000|2021-11-02 14:00:40|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|0
1635861680000|2021-11-02 14:01:20|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|0
1635861700000|2021-11-02 14:01:40|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|0
1635861730000|2021-11-02 14:02:10|4724.94|4724.94|4724.94|4724.94|4724.94|4724.94|4724.94|4724.94|0
1635861760000|2021-11-02 14:02:40|4724.68|4724.68|4724.68|4724.68|4724.68|4724.68|4724.68|4724.68|0
1635861780000|2021-11-02 14:03:00|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1635861830000|2021-11-02 14:03:50|4724.47|4724.47|4723.36|4723.36|4724.72|4724.72|4723.36|4723.36|0
1635861840000|2021-11-02 14:04:00|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|0
1635861850000|2021-11-02 14:04:10|4723.36|4723.36|4723.36|4723.36|4723.36|4723.36|4723.36|4723.36|0
1635861900000|2021-11-02 14:05:00|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1635861940000|2021-11-02 14:05:40|4723.4|4723.4|4721.26|4721.26|4723.74|4723.74|4721.26|4721.26|0
1635861950000|2021-11-02 14:05:50|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|0
1635862080000|2021-11-02 14:08:00|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|0
1635862100000|2021-11-02 14:08:20|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|0
1635862150000|2021-11-02 14:09:10|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|0
1635862240000|2021-11-02 14:10:40|4718.78|4718.78|4717.54|4717.54|4718.78|4718.78|4717.54|4717.54|0
1635862290000|2021-11-02 14:11:30|4717.42|4717.42|4717.42|4717.42|4717.42|4717.42|4717.42|4717.42|0
1635862300000|2021-11-02 14:11:40|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|0
1635862320000|2021-11-02 14:12:00|4717.42|4717.42|4716.86|4716.86|4717.76|4717.76|4716.52|4716.52|0
1635862360000|2021-11-02 14:12:40|4716.73|4716.73|4716.6|4716.6|4716.73|4716.73|4716.6|4716.6|0
1635862380000|2021-11-02 14:13:00|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|0
1635862390000|2021-11-02 14:13:10|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|0
1635862410000|2021-11-02 14:13:30|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1635862420000|2021-11-02 14:13:40|4714.12|4714.12|4714.12|4714.12|4714.12|4714.12|4714.12|4714.12|0
1635862440000|2021-11-02 14:14:00|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1635862470000|2021-11-02 14:14:30|4714.42|4714.42|4715.78|4715.78|4715.78|4715.78|4714.42|4714.42|0
1635862490000|2021-11-02 14:14:50|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|0
1635862510000|2021-11-02 14:15:10|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|0
1635862530000|2021-11-02 14:15:30|4716.98|4716.98|4716.81|4716.81|4716.98|4716.98|4716.81|4716.81|0
1635862600000|2021-11-02 14:16:40|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|0
1635862650000|2021-11-02 14:17:30|4719.03|4719.03|4719.03|4719.03|4719.03|4719.03|4719.03|4719.03|0
1635862690000|2021-11-02 14:18:10|4717.8|4717.8|4717.97|4717.97|4718.31|4718.31|4717.8|4717.8|0
1635862740000|2021-11-02 14:19:00|4717.8|4717.8|4717.8|4717.8|4717.8|4717.8|4717.8|4717.8|0
1635862750000|2021-11-02 14:19:10|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|0
1635862770000|2021-11-02 14:19:30|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1635862780000|2021-11-02 14:19:40|4717.63|4717.63|4717.63|4717.63|4717.63|4717.63|4717.46|4717.46|0
1635862790000|2021-11-02 14:19:50|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|0
1635862870000|2021-11-02 14:21:10|4718.75|4718.75|4719.98|4719.98|4719.98|4719.98|4718.75|4718.75|0
1635862920000|2021-11-02 14:22:00|4719.48|4719.48|4719.6|4719.6|4719.6|4719.6|4719.48|4719.48|0
1635862930000|2021-11-02 14:22:10|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|0
1635862960000|2021-11-02 14:22:40|4720.67|4720.67|4720.84|4720.84|4720.84|4720.84|4720.67|4720.67|0
1635862970000|2021-11-02 14:22:50|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|0
1635862990000|2021-11-02 14:23:10|4720.84|4720.84|4721.19|4721.19|4721.36|4721.36|4720.84|4720.84|0
1635863000000|2021-11-02 14:23:20|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|0
1635863010000|2021-11-02 14:23:30|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|0
1635863020000|2021-11-02 14:23:40|4722.47|4722.47|4722.47|4722.47|4722.47|4722.47|4722.47|4722.47|0
1635863070000|2021-11-02 14:24:30|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1635863080000|2021-11-02 14:24:40|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|0
1635863120000|2021-11-02 14:25:20|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|4723.11|0
1635863200000|2021-11-02 14:26:40|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1635863220000|2021-11-02 14:27:00|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1635863250000|2021-11-02 14:27:30|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|0
1635863300000|2021-11-02 14:28:20|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|0
1635863310000|2021-11-02 14:28:30|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|0
1635863340000|2021-11-02 14:29:00|4721.1|4721.1|4722.34|4722.34|4722.34|4722.34|4721.1|4721.1|0
1635863350000|2021-11-02 14:29:10|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|0
1635863370000|2021-11-02 14:29:30|4722.13|4722.13|4722.3|4722.3|4722.3|4722.3|4722.13|4722.13|0
1635863380000|2021-11-02 14:29:40|4722.47|4722.47|4723.71|4723.71|4723.71|4723.71|4722.47|4722.47|0
1635863390000|2021-11-02 14:29:50|4724.95|4724.95|4724.1|4724.1|4724.95|4724.95|4724.1|4724.1|0
1635863400000|2021-11-02 14:30:00|4722.86|4722.86|4722.86|4722.86|4722.86|4722.86|4722.86|4722.86|0
1635863410000|2021-11-02 14:30:10|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|4722.98|0
1635863420000|2021-11-02 14:30:20|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|0
1635863460000|2021-11-02 14:31:00|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|0
1635863490000|2021-11-02 14:31:30|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|4721.74|0
1635863500000|2021-11-02 14:31:40|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|0
1635863520000|2021-11-02 14:32:00|4722|4722|4722.13|4722.13|4722.13|4722.13|4721.87|4721.87|0
1635863550000|2021-11-02 14:32:30|4722.38|4722.38|4722.21|4722.21|4722.38|4722.38|4722.21|4722.21|0
1635863560000|2021-11-02 14:32:40|4722.38|4722.38|4722.38|4722.38|4722.38|4722.38|4722.38|4722.38|0
1635863570000|2021-11-02 14:32:50|4722.25|4722.25|4722.13|4722.13|4722.25|4722.25|4722.13|4722.13|0
1635863590000|2021-11-02 14:33:10|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|0
1635863610000|2021-11-02 14:33:30|4721.01|4721.01|4724.86|4724.86|4724.86|4724.86|4721.01|4721.01|0
1635863620000|2021-11-02 14:33:40|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|0
1635863640000|2021-11-02 14:34:00|4726.35|4726.35|4726.35|4726.35|4726.35|4726.35|4726.35|4726.35|0
1635863650000|2021-11-02 14:34:10|4723.87|4723.87|4722.63|4722.63|4723.87|4723.87|4722.63|4722.63|0
1635863690000|2021-11-02 14:34:50|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|0
1635863700000|2021-11-02 14:35:00|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|0
1635863710000|2021-11-02 14:35:10|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|0
1635863720000|2021-11-02 14:35:20|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|0
1635863730000|2021-11-02 14:35:30|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1635863740000|2021-11-02 14:35:40|4722.66|4722.66|4722.54|4722.54|4722.66|4722.66|4722.54|4722.54|0
1635863750000|2021-11-02 14:35:50|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|0
1635863760000|2021-11-02 14:36:00|4723.17|4723.17|4723.17|4723.17|4723.17|4723.17|4723.17|4723.17|0
1635863810000|2021-11-02 14:36:50|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1635863820000|2021-11-02 14:37:00|4723.93|4723.93|4723.81|4723.81|4723.93|4723.93|4723.81|4723.81|0
1635863830000|2021-11-02 14:37:10|4723.68|4723.68|4723.81|4723.81|4723.81|4723.81|4723.68|4723.68|0
1635863840000|2021-11-02 14:37:20|4723.93|4723.93|4724.06|4724.06|4724.06|4724.06|4723.93|4723.93|0
1635863850000|2021-11-02 14:37:30|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|0
1635863860000|2021-11-02 14:37:40|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1635863880000|2021-11-02 14:38:00|4724.31|4724.31|4725.55|4725.55|4725.55|4725.55|4724.31|4724.31|0
1635863890000|2021-11-02 14:38:10|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|0
1635863910000|2021-11-02 14:38:30|4725.51|4725.51|4725.51|4725.51|4725.51|4725.51|4725.51|4725.51|0
1635863940000|2021-11-02 14:39:00|4725.26|4725.26|4726.5|4726.5|4726.5|4726.5|4725.26|4725.26|0
1635863950000|2021-11-02 14:39:10|4726.75|4726.75|4726.88|4726.88|4726.88|4726.88|4726.75|4726.75|0
1635863960000|2021-11-02 14:39:20|4727.13|4727.13|4727|4727|4727.13|4727.13|4727|4727|0
1635863970000|2021-11-02 14:39:30|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1635864030000|2021-11-02 14:40:30|4727|4727|4726.75|4726.75|4727|4727|4726.75|4726.75|0
1635864040000|2021-11-02 14:40:40|4726.88|4726.88|4727|4727|4727|4727|4726.88|4726.88|0
1635864050000|2021-11-02 14:40:50|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1635864120000|2021-11-02 14:42:00|4726.88|4726.88|4725.51|4725.51|4726.88|4726.88|4725.38|4725.38|0
1635864130000|2021-11-02 14:42:10|4726.03|4726.03|4726.15|4726.15|4726.15|4726.15|4726.03|4726.03|0
1635864140000|2021-11-02 14:42:20|4726.28|4726.28|4726.41|4726.41|4726.41|4726.41|4726.28|4726.28|0
1635864150000|2021-11-02 14:42:30|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|0
1635864220000|2021-11-02 14:43:40|4725.77|4725.77|4725.52|4725.52|4725.77|4725.77|4725.52|4725.52|0
1635864270000|2021-11-02 14:44:30|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|0
1635864320000|2021-11-02 14:45:20|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|0
1635864380000|2021-11-02 14:46:20|4722.63|4722.63|4722.5|4722.5|4722.63|4722.63|4722.5|4722.5|0
1635864410000|2021-11-02 14:46:50|4722.38|4722.38|4722.5|4722.5|4722.5|4722.5|4722.38|4722.38|0
1635864420000|2021-11-02 14:47:00|4720.02|4720.02|4720.19|4720.19|4720.32|4720.32|4720.02|4720.02|0
1635864440000|2021-11-02 14:47:20|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|4720.02|0
1635864490000|2021-11-02 14:48:10|4719.9|4719.9|4719.77|4719.77|4719.9|4719.9|4719.77|4719.77|0
1635864500000|2021-11-02 14:48:20|4721.01|4721.01|4720.88|4720.88|4721.01|4721.01|4720.88|4720.88|0
1635864510000|2021-11-02 14:48:30|4721.01|4721.01|4721.13|4721.13|4721.13|4721.13|4721.01|4721.01|0
1635864530000|2021-11-02 14:48:50|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1635864540000|2021-11-02 14:49:00|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|0
1635864600000|2021-11-02 14:50:00|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1635864610000|2021-11-02 14:50:10|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|0
1635864620000|2021-11-02 14:50:20|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1635864630000|2021-11-02 14:50:30|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|0
1635864650000|2021-11-02 14:50:50|4721.26|4721.26|4721.13|4721.13|4721.26|4721.26|4721.13|4721.13|0
1635864660000|2021-11-02 14:51:00|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|0
1635864700000|2021-11-02 14:51:40|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|0
1635864710000|2021-11-02 14:51:50|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|0
1635864720000|2021-11-02 14:52:00|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|0
1635864730000|2021-11-02 14:52:10|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|4722.55|0
1635864750000|2021-11-02 14:52:30|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|0
1635864760000|2021-11-02 14:52:40|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|0
1635864770000|2021-11-02 14:52:50|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|0
1635864780000|2021-11-02 14:53:00|4722.93|4722.93|4722.8|4722.8|4722.93|4722.93|4722.8|4722.8|0
1635864790000|2021-11-02 14:53:10|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|0
1635864800000|2021-11-02 14:53:20|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|0
1635864810000|2021-11-02 14:53:30|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|0
1635864830000|2021-11-02 14:53:50|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|4721.69|0
1635864840000|2021-11-02 14:54:00|4721.56|4721.56|4721.43|4721.43|4721.56|4721.56|4721.43|4721.43|0
1635864850000|2021-11-02 14:54:10|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|0
1635864860000|2021-11-02 14:54:20|4722.41|4722.41|4722.58|4722.58|4722.58|4722.58|4722.41|4722.41|0
1635864880000|2021-11-02 14:54:40|4722.41|4722.41|4722.28|4722.28|4722.41|4722.41|4722.28|4722.28|0
1635864900000|2021-11-02 14:55:00|4719.81|4719.81|4719.81|4719.81|4719.81|4719.81|4719.81|4719.81|0
1635864910000|2021-11-02 14:55:10|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|0
1635864920000|2021-11-02 14:55:20|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|0
1635864930000|2021-11-02 14:55:30|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|0
1635864970000|2021-11-02 14:56:10|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1635864980000|2021-11-02 14:56:20|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1635865030000|2021-11-02 14:57:10|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|0
1635865040000|2021-11-02 14:57:20|4723.78|4723.78|4723.95|4723.95|4723.95|4723.95|4723.78|4723.78|0
1635865080000|2021-11-02 14:58:00|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|0
1635865090000|2021-11-02 14:58:10|4725.36|4725.36|4725.48|4725.48|4725.48|4725.48|4725.36|4725.36|0
1635865110000|2021-11-02 14:58:30|4725.86|4725.86|4726.24|4726.24|4726.24|4726.24|4725.86|4725.86|0
1635865120000|2021-11-02 14:58:40|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|0
1635865140000|2021-11-02 14:59:00|4725.86|4725.86|4727.1|4727.1|4727.1|4727.1|4725.86|4725.86|0
1635865260000|2021-11-02 15:01:00|4728.34|4728.34|4728.34|4728.34|4728.34|4728.34|4728.34|4728.34|0
1635865270000|2021-11-02 15:01:10|4727.1|4727.1|4727.1|4727.1|4727.1|4727.1|4727.1|4727.1|0
1635865290000|2021-11-02 15:01:30|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|0
1635865370000|2021-11-02 15:02:50|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1635865380000|2021-11-02 15:03:00|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|0
1635865400000|2021-11-02 15:03:20|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|0
1635865430000|2021-11-02 15:03:50|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|0
1635865450000|2021-11-02 15:04:10|4725.99|4725.99|4726.12|4726.12|4726.24|4726.24|4725.99|4725.99|0
1635865470000|2021-11-02 15:04:30|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|0
1635865480000|2021-11-02 15:04:40|4726.63|4726.63|4726.75|4726.75|4726.75|4726.75|4726.63|4726.63|0
1635865490000|2021-11-02 15:04:50|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|0
1635865500000|2021-11-02 15:05:00|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|0
1635865510000|2021-11-02 15:05:10|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|0
1635865530000|2021-11-02 15:05:30|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1635865550000|2021-11-02 15:05:50|4726.15|4726.15|4724.91|4724.91|4726.15|4726.15|4724.91|4724.91|0
1635865570000|2021-11-02 15:06:10|4724.66|4724.66|4724.53|4724.53|4724.66|4724.66|4724.53|4724.53|0
1635865580000|2021-11-02 15:06:20|4724.27|4724.27|4724.27|4724.27|4724.27|4724.27|4724.27|4724.27|0
1635865590000|2021-11-02 15:06:30|4724.45|4724.45|4724.45|4724.45|4724.45|4724.45|4724.45|4724.45|0
1635865600000|2021-11-02 15:06:40|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|0
1635865650000|2021-11-02 15:07:30|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|4722.32|0
1635865670000|2021-11-02 15:07:50|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|0
1635865750000|2021-11-02 15:09:10|4723.39|4723.39|4723.22|4723.22|4723.39|4723.39|4723.22|4723.22|0
1635865790000|2021-11-02 15:09:50|4721.98|4721.98|4720.74|4720.74|4721.98|4721.98|4720.74|4720.74|0
1635865820000|2021-11-02 15:10:20|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|0
1635865850000|2021-11-02 15:10:50|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|0
1635866000000|2021-11-02 15:13:20|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|0
1635866020000|2021-11-02 15:13:40|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|0
1635866040000|2021-11-02 15:14:00|4720.57|4720.57|4720.44|4720.44|4720.57|4720.57|4720.44|4720.44|0
1635866070000|2021-11-02 15:14:30|4721.68|4721.68|4720.44|4720.44|4721.68|4721.68|4720.44|4720.44|0
1635866090000|2021-11-02 15:14:50|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|0
1635866130000|2021-11-02 15:15:30|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|0
1635866250000|2021-11-02 15:17:30|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|0
1635866300000|2021-11-02 15:18:20|4718.52|4718.52|4718.35|4718.35|4718.52|4718.52|4718.35|4718.35|0
1635866340000|2021-11-02 15:19:00|4718.86|4718.86|4718.73|4718.73|4718.86|4718.86|4718.73|4718.73|0
1635866350000|2021-11-02 15:19:10|4719.12|4719.12|4719.24|4719.24|4719.24|4719.24|4719.12|4719.12|0
1635866360000|2021-11-02 15:19:20|4719.12|4719.12|4719.12|4719.12|4719.12|4719.12|4719.12|4719.12|0
1635866430000|2021-11-02 15:20:30|4717.88|4717.88|4717.88|4717.88|4717.88|4717.88|4717.88|4717.88|0
1635866440000|2021-11-02 15:20:40|4716.64|4716.64|4716.38|4716.38|4716.64|4716.64|4716.38|4716.38|0
1635866450000|2021-11-02 15:20:50|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|4716.51|0
1635866460000|2021-11-02 15:21:00|4716.64|4716.64|4715.4|4715.4|4716.64|4716.64|4715.4|4715.4|0
1635866470000|2021-11-02 15:21:10|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|0
1635866480000|2021-11-02 15:21:20|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|0
1635866490000|2021-11-02 15:21:30|4716.64|4716.64|4716.51|4716.51|4716.64|4716.64|4716.51|4716.51|0
1635866550000|2021-11-02 15:22:30|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|4717.75|0
1635866580000|2021-11-02 15:23:00|4717.88|4717.88|4721.59|4721.59|4721.59|4721.59|4717.88|4717.88|0
1635866590000|2021-11-02 15:23:10|4721.76|4721.76|4721.76|4721.76|4721.76|4721.76|4721.76|4721.76|0
1635866600000|2021-11-02 15:23:20|4723|4723|4723|4723|4723|4723|4723|4723|0
1635866610000|2021-11-02 15:23:30|4723.13|4723.13|4723.26|4723.26|4723.26|4723.26|4723.13|4723.13|0
1635866620000|2021-11-02 15:23:40|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1635866760000|2021-11-02 15:26:00|4722.02|4722.02|4720.78|4720.78|4722.02|4722.02|4720.78|4720.78|0
1635866820000|2021-11-02 15:27:00|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1635866830000|2021-11-02 15:27:10|4722.19|4722.19|4722.06|4722.06|4722.19|4722.19|4722.06|4722.06|0
1635866850000|2021-11-02 15:27:30|4722.57|4722.57|4722.78|4722.78|4722.95|4722.95|4722.57|4722.57|0
1635866930000|2021-11-02 15:28:50|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|0
1635866940000|2021-11-02 15:29:00|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|4723.29|0
1635866950000|2021-11-02 15:29:10|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|0
1635866970000|2021-11-02 15:29:30|4725.77|4725.77|4723.29|4723.29|4725.77|4725.77|4723.29|4723.29|0
1635866980000|2021-11-02 15:29:40|4724.53|4724.53|4724.15|4724.15|4724.53|4724.53|4724.15|4724.15|0
1635867020000|2021-11-02 15:30:20|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|0
1635867040000|2021-11-02 15:30:40|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|0
1635867060000|2021-11-02 15:31:00|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|0
1635867070000|2021-11-02 15:31:10|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|0
1635867080000|2021-11-02 15:31:20|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|0
1635867140000|2021-11-02 15:32:20|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|0
1635867200000|2021-11-02 15:33:20|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|0
1635867230000|2021-11-02 15:33:50|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|0
1635867320000|2021-11-02 15:35:20|4727.05|4727.05|4724.19|4724.19|4727.05|4727.05|4724.19|4724.19|0
1635867340000|2021-11-02 15:35:40|4722.95|4722.95|4722.95|4722.95|4722.95|4722.95|4722.95|4722.95|0
1635867360000|2021-11-02 15:36:00|4723.2|4723.2|4723.2|4723.2|4723.2|4723.2|4723.2|4723.2|0
1635867370000|2021-11-02 15:36:10|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1635867380000|2021-11-02 15:36:20|4723.63|4723.63|4723.88|4723.88|4723.88|4723.88|4723.63|4723.63|0
1635867390000|2021-11-02 15:36:30|4724.01|4724.01|4724.43|4724.43|4724.43|4724.43|4724.01|4724.01|0
1635867420000|2021-11-02 15:37:00|4725.67|4725.67|4724.43|4724.43|4725.67|4725.67|4724.43|4724.43|0
1635867480000|2021-11-02 15:38:00|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|0
1635867490000|2021-11-02 15:38:10|4725.8|4725.8|4725.8|4725.8|4725.8|4725.8|4725.8|4725.8|0
1635867510000|2021-11-02 15:38:30|4726.05|4726.05|4726.79|4726.79|4726.79|4726.79|4725.55|4725.55|0
1635867530000|2021-11-02 15:38:50|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|0
1635867570000|2021-11-02 15:39:30|4727.04|4727.04|4726.87|4726.87|4727.04|4727.04|4726.87|4726.87|0
1635867630000|2021-11-02 15:40:30|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|4727.04|0
1635867680000|2021-11-02 15:41:20|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|0
1635867690000|2021-11-02 15:41:30|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|4726.49|0
1635867700000|2021-11-02 15:41:40|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|0
1635867730000|2021-11-02 15:42:10|4727.47|4727.47|4726.23|4726.23|4727.47|4727.47|4726.23|4726.23|0
1635867740000|2021-11-02 15:42:20|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|0
1635867890000|2021-11-02 15:44:50|4727.35|4727.35|4727.35|4727.35|4727.35|4727.35|4727.35|4727.35|0
1635867940000|2021-11-02 15:45:40|4728.59|4728.59|4728.59|4728.59|4728.59|4728.59|4728.59|4728.59|0
1635867950000|2021-11-02 15:45:50|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|0
1635867980000|2021-11-02 15:46:20|4728.59|4728.59|4728.59|4728.59|4728.71|4728.71|4728.59|4728.59|0
1635867990000|2021-11-02 15:46:30|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|0
1635868000000|2021-11-02 15:46:40|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|0
1635868010000|2021-11-02 15:46:50|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|0
1635868040000|2021-11-02 15:47:20|4727.26|4727.26|4727.39|4727.39|4727.39|4727.39|4727.26|4727.26|0
1635868050000|2021-11-02 15:47:30|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|0
1635868100000|2021-11-02 15:48:20|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1635868140000|2021-11-02 15:49:00|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|0
1635868180000|2021-11-02 15:49:40|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|0
1635868190000|2021-11-02 15:49:50|4722.43|4722.43|4722.18|4722.18|4722.43|4722.43|4722.18|4722.18|0
1635868220000|2021-11-02 15:50:20|4722.05|4722.05|4721.8|4721.8|4722.05|4722.05|4721.8|4721.8|0
1635868240000|2021-11-02 15:50:40|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|0
1635868250000|2021-11-02 15:50:50|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|0
1635868310000|2021-11-02 15:51:50|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|0
1635868370000|2021-11-02 15:52:50|4717.83|4717.83|4715.52|4715.52|4717.83|4717.83|4715.35|4715.35|0
1635868380000|2021-11-02 15:53:00|4716.76|4716.76|4718|4718|4719.24|4719.24|4716.76|4716.76|0
1635868390000|2021-11-02 15:53:10|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|0
1635868460000|2021-11-02 15:54:20|4718.56|4718.56|4718.73|4718.73|4718.73|4718.73|4718.56|4718.56|0
1635868490000|2021-11-02 15:54:50|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1635868520000|2021-11-02 15:55:20|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|0
1635868530000|2021-11-02 15:55:30|4714.76|4714.76|4714.88|4714.88|4714.88|4714.88|4714.76|4714.76|0
1635868540000|2021-11-02 15:55:40|4714.76|4714.76|4714.76|4714.76|4714.76|4714.76|4714.76|4714.76|0
1635868560000|2021-11-02 15:56:00|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1635868570000|2021-11-02 15:56:10|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1635868580000|2021-11-02 15:56:20|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|0
1635868690000|2021-11-02 15:58:10|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1635868700000|2021-11-02 15:58:20|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|0
1635868710000|2021-11-02 15:58:30|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1635868730000|2021-11-02 15:58:50|4717.83|4717.83|4717.66|4717.66|4717.83|4717.83|4717.66|4717.66|0
1635868740000|2021-11-02 15:59:00|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|0
1635868760000|2021-11-02 15:59:20|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1635868770000|2021-11-02 15:59:30|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|0
1635868810000|2021-11-02 16:00:10|4720.01|4720.01|4720.01|4720.01|4720.01|4720.01|4720.01|4720.01|0
1635868820000|2021-11-02 16:00:20|4718.77|4718.77|4717.53|4717.53|4718.77|4718.77|4717.53|4717.53|0
1635868850000|2021-11-02 16:00:50|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|4717.41|0
1635868900000|2021-11-02 16:01:40|4716.17|4716.17|4716.29|4716.29|4716.29|4716.29|4716.17|4716.17|0
1635868910000|2021-11-02 16:01:50|4716.17|4716.17|4716.17|4716.17|4716.17|4716.17|4716.17|4716.17|0
1635868930000|2021-11-02 16:02:10|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|0
1635868950000|2021-11-02 16:02:30|4713.82|4713.82|4712.58|4712.58|4713.82|4713.82|4712.58|4712.58|0
1635868970000|2021-11-02 16:02:50|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|0
1635869000000|2021-11-02 16:03:20|4712.83|4712.83|4713.34|4713.34|4713.34|4713.34|4712.83|4712.83|0
1635869070000|2021-11-02 16:04:30|4713.09|4713.09|4713.09|4713.09|4713.21|4713.21|4712.96|4712.96|0
1635869100000|2021-11-02 16:05:00|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|0
1635869130000|2021-11-02 16:05:30|4711.97|4711.97|4711.85|4711.85|4711.97|4711.97|4710.73|4710.73|0
1635869140000|2021-11-02 16:05:40|4709.37|4709.37|4708.13|4708.13|4709.37|4709.37|4708.13|4708.13|0
1635869160000|2021-11-02 16:06:00|4706.89|4706.89|4705.65|4705.65|4706.89|4706.89|4705.65|4705.65|0
1635869190000|2021-11-02 16:06:30|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|0
1635869210000|2021-11-02 16:06:50|4703.05|4703.05|4703.05|4703.05|4703.05|4703.05|4703.05|4703.05|0
1635869270000|2021-11-02 16:07:50|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|4700.57|0
1635869320000|2021-11-02 16:08:40|4699.33|4699.33|4699.33|4699.33|4700.57|4700.57|4699.33|4699.33|0
1635869340000|2021-11-02 16:09:00|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|0
1635869360000|2021-11-02 16:09:20|4698.26|4698.26|4698.26|4698.26|4698.26|4698.26|4698.26|4698.26|0
1635869370000|2021-11-02 16:09:30|4698.13|4698.13|4697.88|4697.88|4698.13|4698.13|4697.88|4697.88|0
1635869400000|2021-11-02 16:10:00|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|0
1635869420000|2021-11-02 16:10:20|4696.47|4696.47|4696.47|4696.47|4696.47|4696.47|4696.47|4696.47|0
1635869440000|2021-11-02 16:10:40|4696.85|4696.85|4696.85|4696.85|4696.85|4696.85|4696.85|4696.85|0
1635869450000|2021-11-02 16:10:50|4698.09|4698.09|4698.09|4698.09|4698.09|4698.09|4698.09|4698.09|0
1635869460000|2021-11-02 16:11:00|4699.33|4699.33|4699.33|4699.33|4699.33|4699.33|4699.33|4699.33|0
1635869520000|2021-11-02 16:12:00|4699.45|4699.45|4699.71|4699.71|4699.71|4699.71|4699.45|4699.45|0
1635869580000|2021-11-02 16:13:00|4699.54|4699.54|4702.01|4702.01|4702.01|4702.01|4699.54|4699.54|0
1635869590000|2021-11-02 16:13:10|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|0
1635869690000|2021-11-02 16:14:50|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|0
1635869720000|2021-11-02 16:15:20|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|0
1635869760000|2021-11-02 16:16:00|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|0
1635869770000|2021-11-02 16:16:10|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|0
1635869790000|2021-11-02 16:16:30|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|0
1635869830000|2021-11-02 16:17:10|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|0
1635869860000|2021-11-02 16:17:40|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|4697.92|0
1635869880000|2021-11-02 16:18:00|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|0
1635869910000|2021-11-02 16:18:30|4697.92|4697.92|4698.3|4698.3|4698.3|4698.3|4697.92|4697.92|0
1635869920000|2021-11-02 16:18:40|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|0
1635869960000|2021-11-02 16:19:20|4699.41|4699.41|4699.66|4699.66|4699.66|4699.66|4699.41|4699.41|0
1635869970000|2021-11-02 16:19:30|4699.79|4699.79|4699.66|4699.66|4699.79|4699.79|4699.66|4699.66|0
1635869980000|2021-11-02 16:19:40|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|0
1635869990000|2021-11-02 16:19:50|4699.96|4699.96|4700.22|4700.22|4700.22|4700.22|4699.96|4699.96|0
1635870000000|2021-11-02 16:20:00|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.09|4700.09|0
1635870020000|2021-11-02 16:20:20|4700.47|4700.47|4700.47|4700.47|4700.6|4700.6|4700.47|4700.47|0
1635870030000|2021-11-02 16:20:30|4700.6|4700.6|4701.84|4701.84|4701.84|4701.84|4700.6|4700.6|0
1635870040000|2021-11-02 16:20:40|4701.71|4701.71|4701.58|4701.58|4701.71|4701.71|4701.58|4701.58|0
1635870050000|2021-11-02 16:20:50|4701.71|4701.71|4701.84|4701.84|4701.84|4701.84|4701.71|4701.71|0
1635870110000|2021-11-02 16:21:50|4701.46|4701.46|4701.67|4701.67|4701.84|4701.84|4701.46|4701.46|0
1635870120000|2021-11-02 16:22:00|4700.43|4700.43|4700.43|4700.43|4700.43|4700.43|4699.19|4699.19|0
1635870130000|2021-11-02 16:22:10|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|0
1635870160000|2021-11-02 16:22:40|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|0
1635870180000|2021-11-02 16:23:00|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|0
1635870200000|2021-11-02 16:23:20|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|0
1635870240000|2021-11-02 16:24:00|4701.29|4701.29|4701.29|4701.29|4701.29|4701.29|4701.29|4701.29|0
1635870260000|2021-11-02 16:24:20|4701.16|4701.16|4702.4|4702.4|4702.4|4702.4|4701.16|4701.16|0
1635870280000|2021-11-02 16:24:40|4701.16|4701.16|4700.9|4700.9|4701.16|4701.16|4700.9|4700.9|0
1635870310000|2021-11-02 16:25:10|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|0
1635870380000|2021-11-02 16:26:20|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|0
1635870390000|2021-11-02 16:26:30|4699.58|4699.58|4700.82|4700.82|4700.82|4700.82|4699.58|4699.58|0
1635870400000|2021-11-02 16:26:40|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|0
1635870430000|2021-11-02 16:27:10|4700.44|4700.44|4700.44|4700.44|4700.44|4700.44|4700.44|4700.44|0
1635870440000|2021-11-02 16:27:20|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|0
1635870450000|2021-11-02 16:27:30|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|0
1635870470000|2021-11-02 16:27:50|4701.43|4701.43|4701.6|4701.6|4701.6|4701.6|4701.43|4701.43|0
1635870540000|2021-11-02 16:29:00|4702.84|4702.84|4704.08|4704.08|4704.08|4704.08|4702.84|4702.84|0
1635870550000|2021-11-02 16:29:10|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|0
1635870560000|2021-11-02 16:29:20|4705.19|4705.19|4705.44|4705.44|4705.44|4705.44|4705.19|4705.19|0
1635870570000|2021-11-02 16:29:30|4704.2|4704.2|4704.25|4704.25|4704.5|4704.5|4703.99|4703.99|0
1635870580000|2021-11-02 16:29:40|4703.86|4703.86|4705.74|4705.74|4705.74|4705.74|4703.86|4703.86|0
1635870590000|2021-11-02 16:29:50|4704.5|4704.5|4704.15|4704.15|4704.5|4704.5|4703.98|4703.98|0
1635927310000|2021-11-03 08:15:10|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|0
1635927320000|2021-11-03 08:15:20|4708.3|4708.3|4706.52|4706.52|4708.3|4708.3|4706.52|4706.52|0
1635927340000|2021-11-03 08:15:40|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|0
1635927350000|2021-11-03 08:15:50|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|0
1635927370000|2021-11-03 08:16:10|4707.92|4707.92|4711.64|4711.64|4711.64|4711.64|4707.92|4707.92|0
1635927380000|2021-11-03 08:16:20|4714.12|4714.12|4714.5|4714.5|4714.5|4714.5|4714.12|4714.12|0
1635927390000|2021-11-03 08:16:30|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|0
1635927410000|2021-11-03 08:16:50|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1635927430000|2021-11-03 08:17:10|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|0
1635927450000|2021-11-03 08:17:30|4714.88|4714.88|4714.5|4714.5|4715|4715|4714.5|4714.5|0
1635927460000|2021-11-03 08:17:40|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|0
1635927480000|2021-11-03 08:18:00|4715.26|4715.26|4715.39|4715.39|4715.39|4715.39|4715.26|4715.26|0
1635927500000|2021-11-03 08:18:20|4715.51|4715.51|4716.02|4716.02|4716.02|4716.02|4715.51|4715.51|0
1635927510000|2021-11-03 08:18:30|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|0
1635927520000|2021-11-03 08:18:40|4720.12|4720.12|4720.12|4720.12|4720.12|4720.12|4719.87|4719.87|0
1635927560000|2021-11-03 08:19:20|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|0
1635927600000|2021-11-03 08:20:00|4720.75|4720.75|4720.88|4720.88|4720.88|4720.88|4720.63|4720.63|0
1635927610000|2021-11-03 08:20:10|4721.39|4721.39|4721.39|4721.39|4721.39|4721.39|4721.39|4721.39|0
1635927630000|2021-11-03 08:20:30|4721.26|4721.26|4721.39|4721.39|4721.39|4721.39|4721.26|4721.26|0
1635927650000|2021-11-03 08:20:50|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|0
1635927660000|2021-11-03 08:21:00|4717.29|4717.29|4717.67|4717.67|4718.05|4718.05|4717.29|4717.29|0
1635927670000|2021-11-03 08:21:10|4717.93|4717.93|4717.93|4717.93|4717.93|4717.93|4717.93|4717.93|0
1635927680000|2021-11-03 08:21:20|4718.31|4718.31|4718.43|4718.43|4718.43|4718.43|4718.31|4718.31|0
1635927690000|2021-11-03 08:21:30|4718.05|4718.05|4718.57|4718.57|4718.57|4718.57|4718.05|4718.05|0
1635927720000|2021-11-03 08:22:00|4719.81|4719.81|4719.81|4719.81|4719.81|4719.81|4719.81|4719.81|0
1635927730000|2021-11-03 08:22:10|4720.44|4720.44|4721.21|4721.21|4721.21|4721.21|4720.44|4720.44|0
1635927740000|2021-11-03 08:22:20|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1635927750000|2021-11-03 08:22:30|4721.21|4721.21|4721.71|4721.71|4721.71|4721.71|4721.21|4721.21|0
1635927770000|2021-11-03 08:22:50|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|0
1635927790000|2021-11-03 08:23:10|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1635927810000|2021-11-03 08:23:30|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|0
1635927820000|2021-11-03 08:23:40|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1635927830000|2021-11-03 08:23:50|4721.08|4721.08|4720.95|4720.95|4721.08|4721.08|4720.95|4720.95|0
1635927850000|2021-11-03 08:24:10|4722.19|4722.19|4722.7|4722.7|4722.7|4722.7|4722.06|4722.06|0
1635927860000|2021-11-03 08:24:20|4725.18|4725.18|4724.67|4724.67|4725.18|4725.18|4724.67|4724.67|0
1635927880000|2021-11-03 08:24:40|4724.16|4724.16|4724.41|4724.41|4724.41|4724.41|4724.16|4724.16|0
1635927890000|2021-11-03 08:24:50|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|0
1635927900000|2021-11-03 08:25:00|4721.21|4721.21|4720.32|4720.32|4721.21|4721.21|4720.32|4720.32|0
1635927910000|2021-11-03 08:25:10|4719.94|4719.94|4719.94|4719.94|4719.94|4719.94|4719.94|4719.94|0
1635927920000|2021-11-03 08:25:20|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|0
1635927940000|2021-11-03 08:25:40|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|0
1635927990000|2021-11-03 08:26:30|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|0
1635928010000|2021-11-03 08:26:50|4721.68|4721.68|4721.43|4721.43|4721.68|4721.68|4721.43|4721.43|0
1635928020000|2021-11-03 08:27:00|4720.19|4720.19|4717.2|4717.2|4720.19|4720.19|4717.2|4717.2|0
1635928040000|2021-11-03 08:27:20|4717.08|4717.08|4716.69|4716.69|4717.08|4717.08|4716.69|4716.69|0
1635928090000|2021-11-03 08:28:10|4717.93|4717.93|4717.3|4717.3|4717.93|4717.93|4717.3|4717.3|0
1635928110000|2021-11-03 08:28:30|4717.43|4717.43|4718.79|4718.79|4718.79|4718.79|4717.43|4717.43|0
1635928140000|2021-11-03 08:29:00|4717.55|4717.55|4718.79|4718.79|4718.79|4718.79|4717.55|4717.55|0
1635928160000|2021-11-03 08:29:20|4718.41|4718.41|4718.79|4718.79|4718.79|4718.79|4718.41|4718.41|0
1635928170000|2021-11-03 08:29:30|4718.67|4718.67|4716.19|4716.19|4721.14|4721.14|4716.19|4716.19|0
1635928180000|2021-11-03 08:29:40|4714.95|4714.95|4716.44|4716.44|4716.44|4716.44|4714.95|4714.95|0
1635928190000|2021-11-03 08:29:50|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|0
1635928200000|2021-11-03 08:30:00|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1635928210000|2021-11-03 08:30:10|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|0
1635928220000|2021-11-03 08:30:20|4717.58|4717.58|4717.84|4717.84|4717.84|4717.84|4717.58|4717.58|0
1635928230000|2021-11-03 08:30:30|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|4721.56|0
1635928240000|2021-11-03 08:30:40|4724.03|4724.03|4724.16|4724.16|4724.16|4724.16|4724.03|4724.03|0
1635928260000|2021-11-03 08:31:00|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|0
1635928280000|2021-11-03 08:31:20|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|0
1635928290000|2021-11-03 08:31:30|4724.03|4724.03|4724.03|4724.03|4724.29|4724.29|4724.03|4724.03|0
1635928300000|2021-11-03 08:31:40|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1635928310000|2021-11-03 08:31:50|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|4723.91|0
1635928340000|2021-11-03 08:32:20|4725.15|4725.15|4725.15|4725.15|4725.15|4725.15|4725.15|4725.15|0
1635928370000|2021-11-03 08:32:50|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|0
1635928390000|2021-11-03 08:33:10|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1635928430000|2021-11-03 08:33:50|4724.68|4724.68|4724.42|4724.42|4724.68|4724.68|4724.42|4724.42|0
1635928460000|2021-11-03 08:34:20|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|0
1635928480000|2021-11-03 08:34:40|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|0
1635928490000|2021-11-03 08:34:50|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1635928500000|2021-11-03 08:35:00|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|0
1635928510000|2021-11-03 08:35:10|4722.21|4722.21|4720.97|4720.97|4722.21|4722.21|4720.97|4720.97|0
1635928540000|2021-11-03 08:35:40|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|0
1635928570000|2021-11-03 08:36:10|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|0
1635928620000|2021-11-03 08:37:00|4720.37|4720.37|4720.2|4720.2|4720.37|4720.37|4720.2|4720.2|0
1635928630000|2021-11-03 08:37:10|4720.71|4720.71|4721.94|4721.94|4721.94|4721.94|4720.71|4720.71|0
1635928640000|2021-11-03 08:37:20|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|0
1635928650000|2021-11-03 08:37:30|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|0
1635928660000|2021-11-03 08:37:40|4723.31|4723.31|4723.18|4723.18|4723.31|4723.31|4723.18|4723.18|0
1635928720000|2021-11-03 08:38:40|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1635928730000|2021-11-03 08:38:50|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|4723.09|0
1635928740000|2021-11-03 08:39:00|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|0
1635928780000|2021-11-03 08:39:40|4722.11|4722.11|4718.39|4718.39|4722.11|4722.11|4718.39|4718.39|0
1635928800000|2021-11-03 08:40:00|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|0
1635928810000|2021-11-03 08:40:10|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|0
1635928830000|2021-11-03 08:40:30|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|0
1635928880000|2021-11-03 08:41:20|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|0
1635928910000|2021-11-03 08:41:50|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|0
1635928920000|2021-11-03 08:42:00|4720.4|4720.4|4723.14|4723.14|4723.14|4723.14|4720.4|4720.4|0
1635928960000|2021-11-03 08:42:40|4723.39|4723.39|4723.26|4723.26|4723.39|4723.39|4723.26|4723.26|0
1635928980000|2021-11-03 08:43:00|4723.09|4723.09|4722.75|4722.75|4723.09|4723.09|4722.75|4722.75|0
1635929000000|2021-11-03 08:43:20|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|0
1635929040000|2021-11-03 08:44:00|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|0
1635929060000|2021-11-03 08:44:20|4722.49|4722.49|4722.23|4722.23|4722.49|4722.49|4722.11|4722.11|0
1635929070000|2021-11-03 08:44:30|4723.47|4723.47|4723.73|4723.73|4723.73|4723.73|4723.47|4723.47|0
1635929100000|2021-11-03 08:45:00|4723.98|4723.98|4724.49|4724.49|4724.49|4724.49|4723.98|4723.98|0
1635929190000|2021-11-03 08:46:30|4725.73|4725.73|4725.73|4725.73|4725.73|4725.73|4725.73|4725.73|0
1635929210000|2021-11-03 08:46:50|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|0
1635929260000|2021-11-03 08:47:40|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|0
1635929290000|2021-11-03 08:48:10|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|0
1635929330000|2021-11-03 08:48:50|4724.24|4724.24|4725.48|4725.48|4725.48|4725.48|4724.24|4724.24|0
1635929340000|2021-11-03 08:49:00|4725.09|4725.09|4722.62|4722.62|4725.09|4725.09|4722.62|4722.62|0
1635929370000|2021-11-03 08:49:30|4722.11|4722.11|4721.73|4721.73|4722.11|4722.11|4721.73|4721.73|0
1635929430000|2021-11-03 08:50:30|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|0
1635929550000|2021-11-03 08:52:30|4723.22|4723.22|4719.73|4719.73|4723.22|4723.22|4717.37|4717.37|0
1635929560000|2021-11-03 08:52:40|4719.47|4719.47|4714.39|4714.39|4719.47|4719.47|4714.39|4714.39|0
1635929570000|2021-11-03 08:52:50|4713.15|4713.15|4712.9|4712.9|4715.63|4715.63|4712.9|4712.9|0
1635929580000|2021-11-03 08:53:00|4712.77|4712.77|4710.29|4710.29|4712.77|4712.77|4710.29|4710.29|0
1635929590000|2021-11-03 08:53:10|4710.04|4710.04|4711.05|4711.05|4711.05|4711.05|4710.04|4710.04|0
1635929600000|2021-11-03 08:53:20|4710.42|4710.42|4710.42|4710.42|4710.42|4710.42|4710.42|4710.42|0
1635929610000|2021-11-03 08:53:30|4710.8|4710.8|4715.5|4715.5|4716.99|4716.99|4710.8|4710.8|0
1635929620000|2021-11-03 08:53:40|4715.63|4715.63|4714.39|4714.39|4715.63|4715.63|4714.39|4714.39|0
1635929630000|2021-11-03 08:53:50|4714.52|4714.52|4715.15|4715.15|4715.15|4715.15|4714.39|4714.39|0
1635929640000|2021-11-03 08:54:00|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|0
1635929660000|2021-11-03 08:54:20|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|0
1635929670000|2021-11-03 08:54:30|4714.55|4714.55|4715.18|4715.18|4715.31|4715.31|4714.55|4714.55|0
1635929690000|2021-11-03 08:54:50|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|4713.94|0
1635929730000|2021-11-03 08:55:30|4712.7|4712.7|4712.53|4712.53|4712.7|4712.7|4712.53|4712.53|0
1635929740000|2021-11-03 08:55:40|4712.41|4712.41|4712.28|4712.28|4712.41|4712.41|4712.28|4712.28|0
1635929750000|2021-11-03 08:55:50|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|0
1635929770000|2021-11-03 08:56:10|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|0
1635929820000|2021-11-03 08:57:00|4714.8|4714.8|4717.28|4717.28|4717.28|4717.28|4714.8|4714.8|0
1635929850000|2021-11-03 08:57:30|4717.79|4717.79|4717.79|4717.79|4717.79|4717.79|4717.79|4717.79|0
1635929870000|2021-11-03 08:57:50|4720.26|4720.26|4720.26|4720.26|4720.26|4720.26|4720.26|4720.26|0
1635929910000|2021-11-03 08:58:30|4722.04|4722.04|4722.55|4722.55|4723.06|4723.06|4721.79|4721.79|0
1635929920000|2021-11-03 08:58:40|4722.3|4722.3|4722.3|4722.3|4722.3|4722.3|4721.53|4721.53|0
1635929940000|2021-11-03 08:59:00|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4721.92|4721.92|0
1635929950000|2021-11-03 08:59:10|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|4721.41|4721.41|0
1635929970000|2021-11-03 08:59:30|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1635929980000|2021-11-03 08:59:40|4723.03|4723.03|4723.66|4723.66|4723.66|4723.66|4723.03|4723.03|0
1635930000000|2021-11-03 09:00:00|4723.15|4723.15|4723.28|4723.28|4723.28|4723.28|4723.15|4723.15|0
1635930010000|2021-11-03 09:00:10|4723.03|4723.03|4722.9|4722.9|4723.03|4723.03|4722.9|4722.9|0
1635930020000|2021-11-03 09:00:20|4722.77|4722.77|4723.89|4723.89|4723.89|4723.89|4722.65|4722.65|0
1635930040000|2021-11-03 09:00:40|4725.12|4725.12|4725.12|4725.12|4725.12|4725.12|4725.12|4725.12|0
1635930060000|2021-11-03 09:01:00|4725|4725|4725.63|4725.63|4725.63|4725.63|4725|4725|0
1635930090000|2021-11-03 09:01:30|4725.51|4725.51|4725.51|4725.51|4725.51|4725.51|4725.51|4725.51|0
1635930100000|2021-11-03 09:01:40|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|0
1635930130000|2021-11-03 09:02:10|4729.22|4729.22|4729.22|4729.22|4729.22|4729.22|4729.22|4729.22|0
1635930170000|2021-11-03 09:02:50|4730.11|4730.11|4730.11|4730.11|4730.11|4730.11|4730.11|4730.11|0
1635930180000|2021-11-03 09:03:00|4729.99|4729.99|4730.41|4730.41|4730.41|4730.41|4729.99|4729.99|0
1635930190000|2021-11-03 09:03:10|4730.79|4730.79|4730.79|4730.79|4730.79|4730.79|4730.79|4730.79|0
1635930210000|2021-11-03 09:03:30|4730.66|4730.66|4730.79|4730.79|4730.79|4730.79|4730.28|4730.28|0
1635930240000|2021-11-03 09:04:00|4730.03|4730.03|4727.8|4727.8|4730.28|4730.28|4727.8|4727.8|0
1635930270000|2021-11-03 09:04:30|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|4726.92|0
1635930310000|2021-11-03 09:05:10|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|0
1635930320000|2021-11-03 09:05:20|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|0
1635930350000|2021-11-03 09:05:50|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|0
1635930360000|2021-11-03 09:06:00|4722.51|4722.51|4722.38|4722.38|4722.51|4722.51|4722.38|4722.38|0
1635930370000|2021-11-03 09:06:10|4722.13|4722.13|4722.51|4722.51|4722.51|4722.51|4722.13|4722.13|0
1635930380000|2021-11-03 09:06:20|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|4722.76|0
1635930390000|2021-11-03 09:06:30|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|0
1635930430000|2021-11-03 09:07:10|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|0
1635930450000|2021-11-03 09:07:30|4721.06|4721.06|4721.57|4721.57|4721.57|4721.57|4721.06|4721.06|0
1635930460000|2021-11-03 09:07:40|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|0
1635930470000|2021-11-03 09:07:50|4721.87|4721.87|4721.87|4721.87|4721.87|4721.87|4721.87|4721.87|0
1635930490000|2021-11-03 09:08:10|4721.74|4721.74|4721.74|4721.74|4721.87|4721.87|4721.74|4721.74|0
1635930510000|2021-11-03 09:08:30|4721.92|4721.92|4722.09|4722.09|4722.09|4722.09|4721.92|4721.92|0
1635930540000|2021-11-03 09:09:00|4722.47|4722.47|4722.47|4722.47|4722.47|4722.47|4722.47|4722.47|0
1635930550000|2021-11-03 09:09:10|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1635930560000|2021-11-03 09:09:20|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|0
1635930610000|2021-11-03 09:10:10|4721.83|4721.83|4722.09|4722.09|4722.09|4722.09|4721.83|4721.83|0
1635930620000|2021-11-03 09:10:20|4721.92|4721.92|4721.36|4721.36|4721.92|4721.92|4721.36|4721.36|0
1635930630000|2021-11-03 09:10:30|4721.87|4721.87|4722|4722|4722|4722|4721.87|4721.87|0
1635930640000|2021-11-03 09:10:40|4721.36|4721.36|4721.49|4721.49|4721.49|4721.49|4721.36|4721.36|0
1635930650000|2021-11-03 09:10:50|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|4722.73|0
1635930660000|2021-11-03 09:11:00|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|0
1635930670000|2021-11-03 09:11:10|4724.95|4724.95|4725.08|4725.08|4725.08|4725.08|4724.95|4724.95|0
1635930680000|2021-11-03 09:11:20|4723.84|4723.84|4723.67|4723.67|4723.84|4723.84|4723.67|4723.67|0
1635930720000|2021-11-03 09:12:00|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|0
1635930760000|2021-11-03 09:12:40|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|0
1635930770000|2021-11-03 09:12:50|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|0
1635930800000|2021-11-03 09:13:20|4724.73|4724.73|4724.73|4724.73|4724.73|4724.73|4724.73|4724.73|0
1635930860000|2021-11-03 09:14:20|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|4727.21|0
1635930900000|2021-11-03 09:15:00|4727.47|4727.47|4729.94|4729.94|4729.94|4729.94|4727.47|4727.47|0
1635930950000|2021-11-03 09:15:50|4728.71|4728.71|4728.71|4728.71|4728.71|4728.71|4728.71|4728.71|0
1635930970000|2021-11-03 09:16:10|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|0
1635930980000|2021-11-03 09:16:20|4728.1|4728.1|4727.97|4727.97|4728.1|4728.1|4727.97|4727.97|0
1635931010000|2021-11-03 09:16:50|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|0
1635931040000|2021-11-03 09:17:20|4728.61|4728.61|4728.48|4728.48|4728.61|4728.61|4728.48|4728.48|0
1635931050000|2021-11-03 09:17:30|4728.74|4728.74|4728.86|4728.86|4728.86|4728.86|4728.74|4728.74|0
1635931060000|2021-11-03 09:17:40|4728.99|4728.99|4728.99|4728.99|4728.99|4728.99|4728.99|4728.99|0
1635931100000|2021-11-03 09:18:20|4728.65|4728.65|4728.48|4728.48|4728.65|4728.65|4728.48|4728.48|0
1635931110000|2021-11-03 09:18:30|4728.35|4728.35|4728.86|4728.86|4728.86|4728.86|4728.35|4728.35|0
1635931130000|2021-11-03 09:18:50|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1635931140000|2021-11-03 09:19:00|4729.12|4729.12|4725.65|4725.65|4729.37|4729.37|4725.65|4725.65|0
1635931150000|2021-11-03 09:19:10|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|0
1635931190000|2021-11-03 09:19:50|4724.16|4724.16|4725.4|4725.4|4725.4|4725.4|4724.16|4724.16|0
1635931200000|2021-11-03 09:20:00|4725.27|4725.27|4724.64|4724.64|4725.27|4725.27|4724.64|4724.64|0
1635931210000|2021-11-03 09:20:10|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1635931220000|2021-11-03 09:20:20|4725.14|4725.14|4723.9|4723.9|4725.14|4725.14|4723.9|4723.9|0
1635931230000|2021-11-03 09:20:30|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|4722.67|0
1635931240000|2021-11-03 09:20:40|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|0
1635931270000|2021-11-03 09:21:10|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|4723.52|0
1635931280000|2021-11-03 09:21:20|4723.65|4723.65|4723.4|4723.4|4723.65|4723.65|4723.4|4723.4|0
1635931320000|2021-11-03 09:22:00|4723.14|4723.14|4722.51|4722.51|4723.14|4723.14|4722.51|4722.51|0
1635931380000|2021-11-03 09:23:00|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|4718.79|0
1635931400000|2021-11-03 09:23:20|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|0
1635931480000|2021-11-03 09:24:40|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|0
1635931510000|2021-11-03 09:25:10|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|0
1635931560000|2021-11-03 09:26:00|4717.68|4717.68|4717.68|4717.68|4717.68|4717.68|4717.68|4717.68|0
1635931680000|2021-11-03 09:28:00|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|0
1635931690000|2021-11-03 09:28:10|4717.42|4717.42|4720.06|4720.06|4720.06|4720.06|4717.42|4717.42|0
1635931720000|2021-11-03 09:28:40|4719.93|4719.93|4719.93|4719.93|4719.93|4719.93|4719.93|4719.93|0
1635931740000|2021-11-03 09:29:00|4719.81|4719.81|4719.42|4719.42|4719.81|4719.81|4719.42|4719.42|0
1635931760000|2021-11-03 09:29:20|4719.17|4719.17|4719.17|4719.17|4719.17|4719.17|4719.17|4719.17|0
1635931770000|2021-11-03 09:29:30|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|0
1635931790000|2021-11-03 09:29:50|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|0
1635931800000|2021-11-03 09:30:00|4720.41|4720.41|4720.79|4720.79|4721.17|4721.17|4720.41|4720.41|0
1635931820000|2021-11-03 09:30:20|4720.92|4720.92|4720.57|4720.57|4720.92|4720.92|4720.57|4720.57|0
1635931830000|2021-11-03 09:30:30|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1635931870000|2021-11-03 09:31:10|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|0
1635931900000|2021-11-03 09:31:40|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1635931910000|2021-11-03 09:31:50|4720.7|4720.7|4720.45|4720.45|4720.7|4720.7|4720.45|4720.45|0
1635931930000|2021-11-03 09:32:10|4720.32|4720.32|4719.94|4719.94|4720.32|4720.32|4719.94|4719.94|0
1635931940000|2021-11-03 09:32:20|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|0
1635931950000|2021-11-03 09:32:30|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|0
1635931960000|2021-11-03 09:32:40|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|0
1635931990000|2021-11-03 09:33:10|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|0
1635932060000|2021-11-03 09:34:20|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|0
1635932070000|2021-11-03 09:34:30|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|0
1635932090000|2021-11-03 09:34:50|4719.56|4719.56|4719.68|4719.68|4719.68|4719.68|4719.56|4719.56|0
1635932100000|2021-11-03 09:35:00|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|0
1635932140000|2021-11-03 09:35:40|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|4718.62|0
1635932150000|2021-11-03 09:35:50|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1635932210000|2021-11-03 09:36:50|4719|4719|4719|4719|4719|4719|4719|4719|0
1635932220000|2021-11-03 09:37:00|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|0
1635932260000|2021-11-03 09:37:40|4716.52|4716.52|4716.52|4716.52|4716.52|4716.52|4716.52|4716.52|0
1635932270000|2021-11-03 09:37:50|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|4717.28|0
1635932290000|2021-11-03 09:38:10|4717.41|4717.41|4717.15|4717.15|4717.41|4717.41|4717.15|4717.15|0
1635932300000|2021-11-03 09:38:20|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|0
1635932310000|2021-11-03 09:38:30|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1635932320000|2021-11-03 09:38:40|4717.32|4717.32|4717.58|4717.58|4717.58|4717.58|4717.07|4717.07|0
1635932330000|2021-11-03 09:38:50|4717.83|4717.83|4717.96|4717.96|4717.96|4717.96|4717.83|4717.83|0
1635932340000|2021-11-03 09:39:00|4717.45|4717.45|4717.07|4717.07|4717.45|4717.45|4717.07|4717.07|0
1635932360000|2021-11-03 09:39:20|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|0
1635932380000|2021-11-03 09:39:40|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1635932390000|2021-11-03 09:39:50|4716.56|4716.56|4716.39|4716.39|4716.56|4716.56|4716.39|4716.39|0
1635932410000|2021-11-03 09:40:10|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1635932450000|2021-11-03 09:40:50|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|0
1635932520000|2021-11-03 09:42:00|4719.75|4719.75|4719.75|4719.75|4719.75|4719.75|4719.75|4719.75|0
1635932590000|2021-11-03 09:43:10|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|0
1635932600000|2021-11-03 09:43:20|4718.64|4718.64|4718.64|4718.64|4718.64|4718.64|4718.64|4718.64|0
1635932630000|2021-11-03 09:43:50|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|0
1635932640000|2021-11-03 09:44:00|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|0
1635932670000|2021-11-03 09:44:30|4720.18|4720.18|4720.18|4720.18|4720.18|4720.18|4720.18|4720.18|0
1635932700000|2021-11-03 09:45:00|4721.42|4721.42|4721.67|4721.67|4721.67|4721.67|4721.42|4721.42|0
1635932710000|2021-11-03 09:45:10|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|0
1635932730000|2021-11-03 09:45:30|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1635932740000|2021-11-03 09:45:40|4724.91|4724.91|4723.55|4723.55|4724.91|4724.91|4723.55|4723.55|0
1635932750000|2021-11-03 09:45:50|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1635932760000|2021-11-03 09:46:00|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|0
1635932810000|2021-11-03 09:46:50|4722.99|4722.99|4722.99|4722.99|4722.99|4722.99|4722.99|4722.99|0
1635932840000|2021-11-03 09:47:20|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|0
1635932890000|2021-11-03 09:48:10|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|4724.49|0
1635932910000|2021-11-03 09:48:30|4724.36|4724.36|4724.23|4724.23|4724.36|4724.36|4724.23|4724.23|0
1635932930000|2021-11-03 09:48:50|4724.36|4724.36|4724.61|4724.61|4724.61|4724.61|4724.36|4724.36|0
1635932940000|2021-11-03 09:49:00|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1635932970000|2021-11-03 09:49:30|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|0
1635933030000|2021-11-03 09:50:30|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|4723.25|0
1635933050000|2021-11-03 09:50:50|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1635933060000|2021-11-03 09:51:00|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|0
1635933070000|2021-11-03 09:51:10|4723.42|4723.42|4723.55|4723.55|4723.55|4723.55|4723.42|4723.42|0
1635933110000|2021-11-03 09:51:50|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|0
1635933150000|2021-11-03 09:52:30|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|0
1635933160000|2021-11-03 09:52:40|4726.28|4726.28|4726.79|4726.79|4726.79|4726.79|4726.28|4726.28|0
1635933180000|2021-11-03 09:53:00|4726.66|4726.66|4726.28|4726.28|4726.66|4726.66|4726.28|4726.28|0
1635933190000|2021-11-03 09:53:10|4727.52|4727.52|4727.52|4727.52|4727.52|4727.52|4727.52|4727.52|0
1635933200000|2021-11-03 09:53:20|4727.39|4727.39|4726.02|4726.02|4727.39|4727.39|4726.02|4726.02|0
1635933240000|2021-11-03 09:54:00|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|0
1635933270000|2021-11-03 09:54:30|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|4724.88|0
1635933290000|2021-11-03 09:54:50|4724.75|4724.75|4724.75|4724.75|4724.75|4724.75|4724.75|4724.75|0
1635933300000|2021-11-03 09:55:00|4725.01|4725.01|4724.88|4724.88|4725.01|4725.01|4724.88|4724.88|0
1635933310000|2021-11-03 09:55:10|4725.26|4725.26|4725.52|4725.52|4725.52|4725.52|4725.26|4725.26|0
1635933330000|2021-11-03 09:55:30|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|0
1635933340000|2021-11-03 09:55:40|4726.28|4726.28|4726.28|4726.28|4726.28|4726.28|4726.28|4726.28|0
1635933360000|2021-11-03 09:56:00|4726.53|4726.53|4726.66|4726.66|4726.66|4726.66|4726.53|4726.53|0
1635933380000|2021-11-03 09:56:20|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|0
1635933390000|2021-11-03 09:56:30|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|0
1635933430000|2021-11-03 09:57:10|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|0
1635933480000|2021-11-03 09:58:00|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|0
1635933550000|2021-11-03 09:59:10|4726.66|4726.66|4726.66|4726.66|4726.79|4726.79|4726.4|4726.4|0
1635933580000|2021-11-03 09:59:40|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|0
1635933600000|2021-11-03 10:00:00|4723.93|4723.93|4722.69|4722.69|4723.93|4723.93|4722.69|4722.69|0
1635933610000|2021-11-03 10:00:10|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1635933620000|2021-11-03 10:00:20|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|0
1635933660000|2021-11-03 10:01:00|4723.93|4723.93|4724.05|4724.05|4724.05|4724.05|4723.93|4723.93|0
1635933670000|2021-11-03 10:01:10|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|0
1635933690000|2021-11-03 10:01:30|4724.05|4724.05|4724.43|4724.43|4724.43|4724.43|4724.05|4724.05|0
1635933700000|2021-11-03 10:01:40|4724.56|4724.56|4724.56|4724.56|4724.56|4724.56|4724.56|4724.56|0
1635933710000|2021-11-03 10:01:50|4724.82|4724.82|4725.32|4725.32|4725.32|4725.32|4724.69|4724.69|0
1635933720000|2021-11-03 10:02:00|4724.69|4724.69|4724.94|4724.94|4724.94|4724.94|4724.56|4724.56|0
1635933750000|2021-11-03 10:02:30|4724.82|4724.82|4724.82|4724.82|4724.94|4724.94|4724.82|4724.82|0
1635933760000|2021-11-03 10:02:40|4726.05|4726.05|4726.56|4726.56|4726.56|4726.56|4725.8|4725.8|0
1635933770000|2021-11-03 10:02:50|4726.31|4726.31|4726.44|4726.44|4726.44|4726.44|4726.18|4726.18|0
1635933780000|2021-11-03 10:03:00|4726.31|4726.31|4725.2|4725.2|4726.44|4726.44|4725.2|4725.2|0
1635933790000|2021-11-03 10:03:10|4725.07|4725.07|4725.07|4725.07|4725.32|4725.32|4725.07|4725.07|0
1635933820000|2021-11-03 10:03:40|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|0
1635933830000|2021-11-03 10:03:50|4725.58|4725.58|4725.96|4725.96|4725.96|4725.96|4725.58|4725.58|0
1635933840000|2021-11-03 10:04:00|4726.09|4726.09|4724.85|4724.85|4726.09|4726.09|4724.85|4724.85|0
1635933850000|2021-11-03 10:04:10|4724.97|4724.97|4724.59|4724.59|4724.97|4724.97|4724.59|4724.59|0
1635933870000|2021-11-03 10:04:30|4723.35|4723.35|4723.73|4723.73|4723.73|4723.73|4723.1|4723.1|0
1635933910000|2021-11-03 10:05:10|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|0
1635933920000|2021-11-03 10:05:20|4724.21|4724.21|4724.72|4724.72|4724.97|4724.97|4724.21|4724.21|0
1635933930000|2021-11-03 10:05:30|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1635933950000|2021-11-03 10:05:50|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1635933970000|2021-11-03 10:06:10|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|0
1635934030000|2021-11-03 10:07:10|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|0
1635934070000|2021-11-03 10:07:50|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|4724.08|0
1635934080000|2021-11-03 10:08:00|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|0
1635934090000|2021-11-03 10:08:10|4721.99|4721.99|4721.73|4721.73|4721.99|4721.99|4721.73|4721.73|0
1635934150000|2021-11-03 10:09:10|4721.61|4721.61|4721.73|4721.73|4721.73|4721.73|4721.61|4721.61|0
1635934160000|2021-11-03 10:09:20|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|0
1635934190000|2021-11-03 10:09:50|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|0
1635934200000|2021-11-03 10:10:00|4721.86|4721.86|4721.61|4721.61|4721.86|4721.86|4721.61|4721.61|0
1635934230000|2021-11-03 10:10:30|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|0
1635934250000|2021-11-03 10:10:50|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|0
1635934300000|2021-11-03 10:11:40|4721.99|4721.99|4722.49|4722.49|4722.49|4722.49|4721.99|4721.99|0
1635934310000|2021-11-03 10:11:50|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1635934320000|2021-11-03 10:12:00|4721.13|4721.13|4720.49|4720.49|4721.13|4721.13|4720.49|4720.49|0
1635934340000|2021-11-03 10:12:20|4720.11|4720.11|4719.94|4719.94|4720.11|4720.11|4719.94|4719.94|0
1635934450000|2021-11-03 10:14:10|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|0
1635934500000|2021-11-03 10:15:00|4719.82|4719.82|4720.07|4720.07|4720.07|4720.07|4718.58|4718.58|0
1635934550000|2021-11-03 10:15:50|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1635934630000|2021-11-03 10:17:10|4718.58|4718.58|4717.34|4717.34|4718.58|4718.58|4717.34|4717.34|0
1635934640000|2021-11-03 10:17:20|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|0
1635934650000|2021-11-03 10:17:30|4717.08|4717.08|4716.58|4716.58|4717.08|4717.08|4716.58|4716.58|0
1635934750000|2021-11-03 10:19:10|4717.81|4717.81|4719.05|4719.05|4719.05|4719.05|4717.81|4717.81|0
1635934800000|2021-11-03 10:20:00|4719.43|4719.43|4719.31|4719.31|4719.43|4719.43|4719.31|4719.31|0
1635934810000|2021-11-03 10:20:10|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|0
1635934850000|2021-11-03 10:20:50|4718.8|4718.8|4718.93|4718.93|4718.93|4718.93|4718.67|4718.67|0
1635934900000|2021-11-03 10:21:40|4719.18|4719.18|4719.18|4719.18|4719.18|4719.18|4719.18|4719.18|0
1635934920000|2021-11-03 10:22:00|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|0
1635934930000|2021-11-03 10:22:10|4719.82|4719.82|4719.94|4719.94|4719.94|4719.94|4719.82|4719.82|0
1635934940000|2021-11-03 10:22:20|4719.56|4719.56|4720.97|4720.97|4720.97|4720.97|4719.56|4719.56|0
1635934970000|2021-11-03 10:22:50|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|0
1635934980000|2021-11-03 10:23:00|4719.6|4719.6|4719.6|4719.6|4719.73|4719.73|4719.6|4719.6|0
1635935010000|2021-11-03 10:23:30|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|0
1635935040000|2021-11-03 10:24:00|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|0
1635935060000|2021-11-03 10:24:20|4720.24|4720.24|4720.37|4720.37|4720.37|4720.37|4720.24|4720.24|0
1635935100000|2021-11-03 10:25:00|4721|4721|4720.62|4720.62|4721|4721|4720.37|4720.37|0
1635935150000|2021-11-03 10:25:50|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1635935200000|2021-11-03 10:26:40|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|0
1635935210000|2021-11-03 10:26:50|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|0
1635935250000|2021-11-03 10:27:30|4721.86|4721.86|4721.86|4721.86|4722.11|4722.11|4721.86|4721.86|0
1635935280000|2021-11-03 10:28:00|4721.69|4721.69|4721.94|4721.94|4721.94|4721.94|4721.69|4721.69|0
1635935310000|2021-11-03 10:28:30|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1635935410000|2021-11-03 10:30:10|4722.32|4722.32|4722.71|4722.71|4722.71|4722.71|4722.2|4722.2|0
1635935430000|2021-11-03 10:30:30|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|0
1635935480000|2021-11-03 10:31:20|4723.21|4723.21|4722.96|4722.96|4723.21|4723.21|4722.96|4722.96|0
1635935490000|2021-11-03 10:31:30|4722.83|4722.83|4722.71|4722.71|4722.96|4722.96|4722.71|4722.71|0
1635935550000|2021-11-03 10:32:30|4723.05|4723.05|4722.88|4722.88|4723.05|4723.05|4722.88|4722.88|0
1635935570000|2021-11-03 10:32:50|4723|4723|4723|4723|4723|4723|4723|4723|0
1635935640000|2021-11-03 10:34:00|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|0
1635935700000|2021-11-03 10:35:00|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|0
1635935760000|2021-11-03 10:36:00|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|0
1635935770000|2021-11-03 10:36:10|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|0
1635935820000|2021-11-03 10:37:00|4727.92|4727.92|4727.79|4727.79|4727.92|4727.92|4727.79|4727.79|0
1635935860000|2021-11-03 10:37:40|4727.92|4727.92|4728.17|4728.17|4728.17|4728.17|4727.92|4727.92|0
1635935890000|2021-11-03 10:38:10|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|0
1635935940000|2021-11-03 10:39:00|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|0
1635935950000|2021-11-03 10:39:10|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|0
1635935970000|2021-11-03 10:39:30|4725.82|4725.82|4726.2|4726.2|4726.2|4726.2|4725.82|4725.82|0
1635936050000|2021-11-03 10:40:50|4725.82|4725.82|4725.18|4725.18|4725.82|4725.82|4725.18|4725.18|0
1635936070000|2021-11-03 10:41:10|4723.94|4723.94|4722.71|4722.71|4723.94|4723.94|4722.71|4722.71|0
1635936080000|2021-11-03 10:41:20|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|0
1635936090000|2021-11-03 10:41:30|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|0
1635936140000|2021-11-03 10:42:20|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|0
1635936180000|2021-11-03 10:43:00|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|0
1635936230000|2021-11-03 10:43:50|4719.47|4719.47|4718.32|4718.32|4719.47|4719.47|4718.32|4718.32|0
1635936250000|2021-11-03 10:44:10|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|0
1635936270000|2021-11-03 10:44:30|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|0
1635936300000|2021-11-03 10:45:00|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|0
1635936330000|2021-11-03 10:45:30|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1635936350000|2021-11-03 10:45:50|4713.59|4713.59|4713.42|4713.42|4713.59|4713.59|4713.42|4713.42|0
1635936380000|2021-11-03 10:46:20|4713.24|4713.24|4714.48|4714.48|4714.48|4714.48|4713.24|4713.24|0
1635936390000|2021-11-03 10:46:30|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|0
1635936400000|2021-11-03 10:46:40|4714.83|4714.83|4714.83|4714.83|4714.96|4714.96|4714.83|4714.83|0
1635936430000|2021-11-03 10:47:10|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|0
1635936440000|2021-11-03 10:47:20|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|0
1635936470000|2021-11-03 10:47:50|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1635936480000|2021-11-03 10:48:00|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|0
1635936540000|2021-11-03 10:49:00|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|0
1635936550000|2021-11-03 10:49:10|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|0
1635936570000|2021-11-03 10:49:30|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1635936600000|2021-11-03 10:50:00|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|0
1635936640000|2021-11-03 10:50:40|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1635936680000|2021-11-03 10:51:20|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|0
1635936690000|2021-11-03 10:51:30|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|0
1635936790000|2021-11-03 10:53:10|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|0
1635936840000|2021-11-03 10:54:00|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|0
1635936850000|2021-11-03 10:54:10|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|0
1635936890000|2021-11-03 10:54:50|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|0
1635936950000|2021-11-03 10:55:50|4713.23|4713.23|4713.1|4713.1|4713.36|4713.36|4712.98|4712.98|0
1635936970000|2021-11-03 10:56:10|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|0
1635937030000|2021-11-03 10:57:10|4712.85|4712.85|4714.09|4714.09|4714.09|4714.09|4712.85|4712.85|0
1635937060000|2021-11-03 10:57:40|4715.33|4715.33|4715.33|4715.33|4715.33|4715.33|4715.33|4715.33|0
1635937150000|2021-11-03 10:59:10|4720.28|4720.28|4720.28|4720.28|4720.28|4720.28|4720.28|4720.28|0
1635937170000|2021-11-03 10:59:30|4721.52|4721.52|4721.52|4721.52|4721.52|4721.52|4721.52|4721.52|0
1635937200000|2021-11-03 11:00:00|4721.14|4721.14|4721.27|4721.27|4721.27|4721.27|4721.14|4721.14|0
1635937240000|2021-11-03 11:00:40|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|0
1635937260000|2021-11-03 11:01:00|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|0
1635937370000|2021-11-03 11:02:50|4720.92|4720.92|4719.68|4719.68|4720.92|4720.92|4719.68|4719.68|0
1635937420000|2021-11-03 11:03:40|4719.3|4719.3|4719.55|4719.55|4719.55|4719.55|4719.3|4719.3|0
1635937430000|2021-11-03 11:03:50|4720.79|4720.79|4720.16|4720.16|4720.79|4720.79|4720.16|4720.16|0
1635937440000|2021-11-03 11:04:00|4718.92|4718.92|4720.16|4720.16|4720.16|4720.16|4718.92|4718.92|0
1635937450000|2021-11-03 11:04:10|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|0
1635937460000|2021-11-03 11:04:20|4718.41|4718.41|4717.17|4717.17|4718.41|4718.41|4717.17|4717.17|0
1635937490000|2021-11-03 11:04:50|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|0
1635937620000|2021-11-03 11:07:00|4715.68|4715.68|4715.68|4715.68|4715.68|4715.68|4715.68|4715.68|0
1635937680000|2021-11-03 11:08:00|4715.55|4715.55|4715.3|4715.3|4715.55|4715.55|4715.3|4715.3|0
1635937700000|2021-11-03 11:08:20|4716.54|4716.54|4716.92|4716.92|4716.92|4716.92|4716.54|4716.54|0
1635937750000|2021-11-03 11:09:10|4716.41|4716.41|4716.41|4716.41|4716.41|4716.41|4716.41|4716.41|0
1635937790000|2021-11-03 11:09:50|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|0
1635937870000|2021-11-03 11:11:10|4716.41|4716.41|4717.65|4717.65|4717.65|4717.65|4716.41|4716.41|0
1635937890000|2021-11-03 11:11:30|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|4717.52|0
1635937900000|2021-11-03 11:11:40|4720|4720|4720|4720|4720|4720|4720|4720|0
1635937940000|2021-11-03 11:12:20|4719.75|4719.75|4719.75|4719.75|4719.75|4719.75|4719.75|4719.75|0
1635937950000|2021-11-03 11:12:30|4719.87|4719.87|4720|4720|4720|4720|4719.87|4719.87|0
1635937960000|2021-11-03 11:12:40|4721.24|4721.24|4720|4720|4721.24|4721.24|4720|4720|0
1635938020000|2021-11-03 11:13:40|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|0
1635938100000|2021-11-03 11:15:00|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|0
1635938150000|2021-11-03 11:15:50|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|4721.54|0
1635938170000|2021-11-03 11:16:10|4720.3|4720.3|4721.54|4721.54|4721.54|4721.54|4720.3|4720.3|0
1635938190000|2021-11-03 11:16:30|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|0
1635938260000|2021-11-03 11:17:40|4721.32|4721.32|4721.84|4721.84|4721.84|4721.84|4721.32|4721.32|0
1635938350000|2021-11-03 11:19:10|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|0
1635938420000|2021-11-03 11:20:20|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|0
1635938430000|2021-11-03 11:20:30|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|0
1635938440000|2021-11-03 11:20:40|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|0
1635938470000|2021-11-03 11:21:10|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|0
1635938520000|2021-11-03 11:22:00|4723.97|4723.97|4723.97|4723.97|4724.09|4724.09|4723.97|4723.97|0
1635938640000|2021-11-03 11:24:00|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|0
1635938700000|2021-11-03 11:25:00|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|0
1635938710000|2021-11-03 11:25:10|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|4724.09|0
1635938730000|2021-11-03 11:25:30|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|0
1635938770000|2021-11-03 11:26:10|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|0
1635938780000|2021-11-03 11:26:20|4723.88|4723.88|4723.54|4723.54|4723.88|4723.88|4723.54|4723.54|0
1635938830000|2021-11-03 11:27:10|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1635938840000|2021-11-03 11:27:20|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|0
1635938850000|2021-11-03 11:27:30|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|0
1635939040000|2021-11-03 11:30:40|4725.85|4725.85|4727.09|4727.09|4727.09|4727.09|4725.85|4725.85|0
1635939070000|2021-11-03 11:31:10|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1635939100000|2021-11-03 11:31:40|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1635939130000|2021-11-03 11:32:10|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1635939160000|2021-11-03 11:32:40|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|0
1635939190000|2021-11-03 11:33:10|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1635939240000|2021-11-03 11:34:00|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|0
1635939310000|2021-11-03 11:35:10|4722.99|4722.99|4722.82|4722.82|4722.99|4722.99|4722.82|4722.82|0
1635939420000|2021-11-03 11:37:00|4722.69|4722.69|4722.56|4722.56|4722.69|4722.69|4722.56|4722.56|0
1635939510000|2021-11-03 11:38:30|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|0
1635939680000|2021-11-03 11:41:20|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|0
1635939720000|2021-11-03 11:42:00|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|0
1635939730000|2021-11-03 11:42:10|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|4721.66|0
1635939750000|2021-11-03 11:42:30|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|0
1635939760000|2021-11-03 11:42:40|4722.42|4722.42|4722.17|4722.17|4722.42|4722.42|4722.17|4722.17|0
1635939770000|2021-11-03 11:42:50|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|0
1635939800000|2021-11-03 11:43:20|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|0
1635939820000|2021-11-03 11:43:40|4722|4722|4722|4722|4722|4722|4722|4722|0
1635939900000|2021-11-03 11:45:00|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4719.52|4719.52|0
1635939910000|2021-11-03 11:45:10|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1635939980000|2021-11-03 11:46:20|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|0
1635940060000|2021-11-03 11:47:40|4720.72|4720.72|4720.84|4720.84|4720.84|4720.84|4720.59|4720.59|0
1635940070000|2021-11-03 11:47:50|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|0
1635940080000|2021-11-03 11:48:00|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|4719.73|0
1635940120000|2021-11-03 11:48:40|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|4720.97|0
1635940140000|2021-11-03 11:49:00|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|0
1635940150000|2021-11-03 11:49:10|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|0
1635940200000|2021-11-03 11:50:00|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|0
1635940210000|2021-11-03 11:50:10|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1635940250000|2021-11-03 11:50:50|4721.91|4721.91|4721.78|4721.78|4721.91|4721.91|4721.78|4721.78|0
1635940260000|2021-11-03 11:51:00|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|0
1635940320000|2021-11-03 11:52:00|4722|4722|4722|4722|4722|4722|4722|4722|0
1635940390000|2021-11-03 11:53:10|4721.87|4721.87|4721.87|4721.87|4721.87|4721.87|4721.87|4721.87|0
1635940400000|2021-11-03 11:53:20|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|0
1635940410000|2021-11-03 11:53:30|4721.45|4721.45|4721.19|4721.19|4721.45|4721.45|4721.19|4721.19|0
1635940420000|2021-11-03 11:53:40|4719.95|4719.95|4719.95|4719.95|4719.95|4719.95|4719.95|4719.95|0
1635940450000|2021-11-03 11:54:10|4718.72|4718.72|4718.72|4718.72|4718.72|4718.72|4718.72|4718.72|0
1635940480000|2021-11-03 11:54:40|4718.59|4718.59|4718.08|4718.08|4718.59|4718.59|4718.08|4718.08|0
1635940490000|2021-11-03 11:54:50|4716.84|4716.84|4715.6|4715.6|4716.84|4716.84|4715.6|4715.6|0
1635940500000|2021-11-03 11:55:00|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|0
1635940510000|2021-11-03 11:55:10|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|0
1635940560000|2021-11-03 11:56:00|4716.11|4716.11|4716.36|4716.36|4716.36|4716.36|4716.11|4716.11|0
1635940580000|2021-11-03 11:56:20|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|0
1635940590000|2021-11-03 11:56:30|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|0
1635940640000|2021-11-03 11:57:20|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|0
1635940650000|2021-11-03 11:57:30|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|4716.36|0
1635940710000|2021-11-03 11:58:30|4716.24|4716.24|4716.24|4716.24|4716.24|4716.24|4716.24|4716.24|0
1635940730000|2021-11-03 11:58:50|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|0
1635940740000|2021-11-03 11:59:00|4714.74|4714.74|4714.74|4714.74|4714.74|4714.74|4714.74|4714.74|0
1635940770000|2021-11-03 11:59:30|4714.57|4714.57|4714.4|4714.4|4714.57|4714.57|4714.4|4714.4|0
1635940790000|2021-11-03 11:59:50|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|0
1635940800000|2021-11-03 12:00:00|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|0
1635940820000|2021-11-03 12:00:20|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|0
1635940850000|2021-11-03 12:00:50|4711.97|4711.97|4713.21|4713.21|4713.21|4713.21|4711.97|4711.97|0
1635940940000|2021-11-03 12:02:20|4715.68|4715.68|4716.92|4716.92|4716.92|4716.92|4715.68|4715.68|0
1635940950000|2021-11-03 12:02:30|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|0
1635940960000|2021-11-03 12:02:40|4716.67|4716.67|4717.91|4717.91|4717.91|4717.91|4716.67|4716.67|0
1635940980000|2021-11-03 12:03:00|4719.15|4719.15|4718.89|4718.89|4719.15|4719.15|4718.89|4718.89|0
1635940990000|2021-11-03 12:03:10|4719.4|4719.4|4719.83|4719.83|4719.83|4719.83|4719.4|4719.4|0
1635941000000|2021-11-03 12:03:20|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|0
1635941030000|2021-11-03 12:03:50|4717.6|4717.6|4718.84|4718.84|4718.84|4718.84|4717.6|4717.6|0
1635941160000|2021-11-03 12:06:00|4719.01|4719.01|4719.27|4719.27|4719.39|4719.39|4719.01|4719.01|0
1635941170000|2021-11-03 12:06:10|4718.89|4718.89|4719.14|4719.14|4719.14|4719.14|4718.89|4718.89|0
1635941180000|2021-11-03 12:06:20|4719.39|4719.39|4719.39|4719.39|4719.39|4719.39|4719.39|4719.39|0
1635941220000|2021-11-03 12:07:00|4719.27|4719.27|4719.27|4719.27|4719.27|4719.27|4719.27|4719.27|0
1635941230000|2021-11-03 12:07:10|4718.03|4718.03|4718.03|4718.03|4718.03|4718.03|4718.03|4718.03|0
1635941240000|2021-11-03 12:07:20|4719.27|4719.27|4719.27|4719.27|4719.27|4719.27|4719.27|4719.27|0
1635941270000|2021-11-03 12:07:50|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|0
1635941290000|2021-11-03 12:08:10|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|0
1635941310000|2021-11-03 12:08:30|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|0
1635941460000|2021-11-03 12:11:00|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|0
1635941470000|2021-11-03 12:11:10|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|4720.54|0
1635941500000|2021-11-03 12:11:40|4721.3|4721.3|4721.18|4721.18|4721.3|4721.3|4721.18|4721.18|0
1635941510000|2021-11-03 12:11:50|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|0
1635941520000|2021-11-03 12:12:00|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|4721.81|0
1635941570000|2021-11-03 12:12:50|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|0
1635941600000|2021-11-03 12:13:20|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|4721.43|0
1635941610000|2021-11-03 12:13:30|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|4721.3|0
1635941630000|2021-11-03 12:13:50|4721.05|4721.05|4719.91|4719.91|4721.05|4721.05|4719.91|4719.91|0
1635941730000|2021-11-03 12:15:30|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|0
1635941750000|2021-11-03 12:15:50|4718.5|4718.5|4718.5|4718.5|4718.5|4718.5|4718.5|4718.5|0
1635941770000|2021-11-03 12:16:10|4717.26|4717.26|4717.26|4717.26|4717.26|4717.26|4717.26|4717.26|0
1635941910000|2021-11-03 12:18:30|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|0
1635941920000|2021-11-03 12:18:40|4715.89|4715.89|4715.77|4715.77|4715.89|4715.89|4715.77|4715.77|0
1635941930000|2021-11-03 12:18:50|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|0
1635942020000|2021-11-03 12:20:20|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|0
1635942070000|2021-11-03 12:21:10|4713.41|4713.41|4713.16|4713.16|4713.41|4713.41|4713.16|4713.16|0
1635942110000|2021-11-03 12:21:50|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1635942120000|2021-11-03 12:22:00|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|0
1635942130000|2021-11-03 12:22:10|4713.03|4713.03|4714.27|4714.27|4714.27|4714.27|4713.03|4713.03|0
1635942160000|2021-11-03 12:22:40|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1635942290000|2021-11-03 12:24:50|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|0
1635942310000|2021-11-03 12:25:10|4712.35|4712.35|4712.47|4712.47|4712.47|4712.47|4712.35|4712.35|0
1635942360000|2021-11-03 12:26:00|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|0
1635942370000|2021-11-03 12:26:10|4712.47|4712.47|4712.73|4712.73|4712.73|4712.73|4712.47|4712.47|0
1635942380000|2021-11-03 12:26:20|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|0
1635942490000|2021-11-03 12:28:10|4712.73|4712.73|4712.6|4712.6|4712.73|4712.73|4712.6|4712.6|0
1635942520000|2021-11-03 12:28:40|4711.36|4711.36|4711.36|4711.36|4711.36|4711.36|4711.36|4711.36|0
1635942590000|2021-11-03 12:29:50|4711.49|4711.49|4711.49|4711.49|4711.49|4711.49|4711.49|4711.49|0
1635942630000|2021-11-03 12:30:30|4711.31|4711.31|4710.97|4710.97|4711.31|4711.31|4710.97|4710.97|0
1635942640000|2021-11-03 12:30:40|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1635942660000|2021-11-03 12:31:00|4711.31|4711.31|4711.14|4711.14|4711.31|4711.31|4711.14|4711.14|0
1635942670000|2021-11-03 12:31:10|4710.89|4710.89|4710.76|4710.76|4710.89|4710.89|4710.76|4710.76|0
1635942710000|2021-11-03 12:31:50|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|0
1635942880000|2021-11-03 12:34:40|4710.76|4710.76|4710.51|4710.51|4710.76|4710.76|4710.51|4710.51|0
1635943020000|2021-11-03 12:37:00|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|0
1635943040000|2021-11-03 12:37:20|4710.51|4710.51|4710.68|4710.68|4710.68|4710.68|4710.51|4710.51|0
1635943170000|2021-11-03 12:39:30|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|0
1635943200000|2021-11-03 12:40:00|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|0
1635943210000|2021-11-03 12:40:10|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1635943270000|2021-11-03 12:41:10|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1635943320000|2021-11-03 12:42:00|4714.02|4714.02|4712.78|4712.78|4714.02|4714.02|4712.78|4712.78|0
1635943340000|2021-11-03 12:42:20|4712.65|4712.65|4712.52|4712.52|4712.65|4712.65|4712.52|4712.52|0
1635943440000|2021-11-03 12:44:00|4712.4|4712.4|4712.4|4712.4|4712.4|4712.4|4712.4|4712.4|0
1635943470000|2021-11-03 12:44:30|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1635943640000|2021-11-03 12:47:20|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|0
1635943650000|2021-11-03 12:47:30|4716.37|4716.37|4716.24|4716.24|4716.37|4716.37|4716.24|4716.24|0
1635943660000|2021-11-03 12:47:40|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|0
1635943720000|2021-11-03 12:48:40|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|0
1635943730000|2021-11-03 12:48:50|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|0
1635943810000|2021-11-03 12:50:10|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|0
1635943830000|2021-11-03 12:50:30|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1635943860000|2021-11-03 12:51:00|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1635943890000|2021-11-03 12:51:30|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|4715.99|0
1635943940000|2021-11-03 12:52:20|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|0
1635943980000|2021-11-03 12:53:00|4714.75|4714.75|4714.75|4714.75|4714.75|4714.75|4714.75|4714.75|0
1635944000000|2021-11-03 12:53:20|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1635944030000|2021-11-03 12:53:50|4714.67|4714.67|4714.49|4714.49|4714.67|4714.67|4714.49|4714.49|0
1635944080000|2021-11-03 12:54:40|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1635944200000|2021-11-03 12:56:40|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|0
1635944260000|2021-11-03 12:57:40|4715.73|4715.73|4715.86|4715.86|4715.86|4715.86|4715.73|4715.73|0
1635944440000|2021-11-03 13:00:40|4715.99|4715.99|4715.73|4715.73|4715.99|4715.99|4715.73|4715.73|0
1635944450000|2021-11-03 13:00:50|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1635944470000|2021-11-03 13:01:10|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|0
1635944500000|2021-11-03 13:01:40|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1635944620000|2021-11-03 13:03:40|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|0
1635944680000|2021-11-03 13:04:40|4714.75|4714.75|4714.87|4714.87|4714.87|4714.87|4714.75|4714.75|0
1635944690000|2021-11-03 13:04:50|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|0
1635944710000|2021-11-03 13:05:10|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|0
1635944780000|2021-11-03 13:06:20|4716.03|4716.03|4715.78|4715.78|4716.03|4716.03|4715.78|4715.78|0
1635944810000|2021-11-03 13:06:50|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|0
1635945150000|2021-11-03 13:12:30|4716.67|4716.67|4716.54|4716.54|4716.67|4716.67|4716.54|4716.54|0
1635945180000|2021-11-03 13:13:00|4715.3|4715.3|4716.54|4716.54|4716.54|4716.54|4715.3|4715.3|0
1635945240000|2021-11-03 13:14:00|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|0
1635945260000|2021-11-03 13:14:20|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|0
1635945290000|2021-11-03 13:14:50|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|0
1635945310000|2021-11-03 13:15:10|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|0
1635945340000|2021-11-03 13:15:40|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|0
1635945370000|2021-11-03 13:16:10|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|0
1635945480000|2021-11-03 13:18:00|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|4714.19|0
1635945490000|2021-11-03 13:18:10|4713.93|4713.93|4713.93|4713.93|4713.93|4713.93|4713.93|4713.93|0
1635945540000|2021-11-03 13:19:00|4715.17|4715.17|4715.3|4715.3|4715.3|4715.3|4715.17|4715.17|0
1635945550000|2021-11-03 13:19:10|4716.54|4716.54|4714.06|4714.06|4716.54|4716.54|4714.06|4714.06|0
1635945710000|2021-11-03 13:21:50|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1635945720000|2021-11-03 13:22:00|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|0
1635945730000|2021-11-03 13:22:10|4714.4|4714.4|4714.23|4714.23|4714.4|4714.4|4714.23|4714.23|0
1635945740000|2021-11-03 13:22:20|4714.4|4714.4|4714.4|4714.4|4714.4|4714.4|4714.4|4714.4|0
1635945780000|2021-11-03 13:23:00|4713.16|4713.16|4715.64|4715.64|4715.64|4715.64|4713.16|4713.16|0
1635945790000|2021-11-03 13:23:10|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|0
1635945830000|2021-11-03 13:23:50|4712.78|4712.78|4712.52|4712.52|4712.78|4712.78|4712.52|4712.52|0
1635945950000|2021-11-03 13:25:50|4711.28|4711.28|4711.28|4711.28|4711.28|4711.28|4711.28|4711.28|0
1635946030000|2021-11-03 13:27:10|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|0
1635946090000|2021-11-03 13:28:10|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|0
1635946170000|2021-11-03 13:29:30|4711.67|4711.67|4711.28|4711.28|4711.67|4711.67|4711.28|4711.28|0
1635946230000|2021-11-03 13:30:30|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1635946300000|2021-11-03 13:31:40|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|0
1635946310000|2021-11-03 13:31:50|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|4715.26|0
1635946320000|2021-11-03 13:32:00|4714.87|4714.87|4714.87|4714.87|4714.87|4714.87|4714.87|4714.87|0
1635946350000|2021-11-03 13:32:30|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1635946420000|2021-11-03 13:33:40|4713.81|4713.81|4713.98|4713.98|4713.98|4713.98|4713.81|4713.81|0
1635946500000|2021-11-03 13:35:00|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|0
1635946530000|2021-11-03 13:35:30|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|0
1635946540000|2021-11-03 13:35:40|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|0
1635946570000|2021-11-03 13:36:10|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|4716.25|0
1635946640000|2021-11-03 13:37:20|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|0
1635946720000|2021-11-03 13:38:40|4716.25|4716.25|4716.38|4716.38|4716.38|4716.38|4716.25|4716.25|0
1635946750000|2021-11-03 13:39:10|4716.5|4716.5|4717.74|4717.74|4717.74|4717.74|4716.5|4716.5|0
1635946800000|2021-11-03 13:40:00|4716.5|4716.5|4715.14|4715.14|4716.5|4716.5|4715.14|4715.14|0
1635946830000|2021-11-03 13:40:30|4715.31|4715.31|4714.24|4714.24|4715.48|4715.48|4714.24|4714.24|0
1635946860000|2021-11-03 13:41:00|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|0
1635946910000|2021-11-03 13:41:50|4714.37|4714.37|4714.49|4714.49|4714.49|4714.49|4714.37|4714.37|0
1635947020000|2021-11-03 13:43:40|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|4715.13|0
1635947030000|2021-11-03 13:43:50|4715.25|4715.25|4715|4715|4715.25|4715.25|4715|4715|0
1635947100000|2021-11-03 13:45:00|4714.87|4714.87|4715.13|4715.13|4715.13|4715.13|4714.87|4714.87|0
1635947130000|2021-11-03 13:45:30|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|0
1635947180000|2021-11-03 13:46:20|4717.61|4717.61|4717.48|4717.48|4717.61|4717.61|4717.48|4717.48|0
1635947230000|2021-11-03 13:47:10|4715|4715|4715|4715|4715|4715|4715|4715|0
1635947320000|2021-11-03 13:48:40|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|0
1635947350000|2021-11-03 13:49:10|4716.41|4716.41|4717.65|4717.65|4717.65|4717.65|4716.41|4716.41|0
1635947430000|2021-11-03 13:50:30|4716.41|4716.41|4716.41|4716.41|4716.41|4716.41|4716.41|4716.41|0
1635947450000|2021-11-03 13:50:50|4716.24|4716.24|4716.24|4716.24|4716.24|4716.24|4716.24|4716.24|0
1635947460000|2021-11-03 13:51:00|4715|4715|4715|4715|4715|4715|4715|4715|0
1635947490000|2021-11-03 13:51:30|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1635947500000|2021-11-03 13:51:40|4713.5|4713.5|4713.25|4713.25|4713.5|4713.5|4713.25|4713.25|0
1635947610000|2021-11-03 13:53:30|4712.01|4712.01|4711.84|4711.84|4712.01|4712.01|4711.84|4711.84|0
1635947640000|2021-11-03 13:54:00|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|0
1635947660000|2021-11-03 13:54:20|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|0
1635947680000|2021-11-03 13:54:40|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|0
1635947730000|2021-11-03 13:55:30|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|0
1635947750000|2021-11-03 13:55:50|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|0
1635947760000|2021-11-03 13:56:00|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|0
1635947790000|2021-11-03 13:56:30|4709.23|4709.23|4710|4710|4710|4710|4709.23|4709.23|0
1635947800000|2021-11-03 13:56:40|4708.76|4708.76|4708.76|4708.76|4708.76|4708.76|4708.76|4708.76|0
1635947830000|2021-11-03 13:57:10|4711.24|4711.24|4711.24|4711.24|4711.24|4711.24|4711.24|4711.24|0
1635947840000|2021-11-03 13:57:20|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|0
1635947850000|2021-11-03 13:57:30|4708.93|4708.93|4708.93|4708.93|4708.93|4708.93|4708.93|4708.93|0
1635947880000|2021-11-03 13:58:00|4709.1|4709.1|4709.1|4709.1|4709.1|4709.1|4709.1|4709.1|0
1635947970000|2021-11-03 13:59:30|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|0
1635948000000|2021-11-03 14:00:00|4709.73|4709.73|4711.1|4711.1|4711.1|4711.1|4709.73|4709.73|0
1635948020000|2021-11-03 14:00:20|4710.97|4710.97|4710.46|4710.46|4710.97|4710.97|4710.46|4710.46|0
1635948050000|2021-11-03 14:00:50|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1635948060000|2021-11-03 14:01:00|4709.48|4709.48|4709.35|4709.35|4709.48|4709.48|4709.35|4709.35|0
1635948080000|2021-11-03 14:01:20|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|0
1635948120000|2021-11-03 14:02:00|4710.46|4710.46|4712.94|4712.94|4712.94|4712.94|4710.46|4710.46|0
1635948160000|2021-11-03 14:02:40|4713.07|4713.07|4709.35|4709.35|4713.07|4713.07|4709.35|4709.35|0
1635948210000|2021-11-03 14:03:30|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|0
1635948220000|2021-11-03 14:03:40|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1635948240000|2021-11-03 14:04:00|4711.23|4711.23|4711.4|4711.4|4711.4|4711.4|4711.23|4711.23|0
1635948250000|2021-11-03 14:04:10|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1635948280000|2021-11-03 14:04:40|4709.99|4709.99|4708.75|4708.75|4709.99|4709.99|4708.75|4708.75|0
1635948290000|2021-11-03 14:04:50|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|0
1635948340000|2021-11-03 14:05:40|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|0
1635948380000|2021-11-03 14:06:20|4707.73|4707.73|4706.49|4706.49|4707.73|4707.73|4706.49|4706.49|0
1635948390000|2021-11-03 14:06:30|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|4705.25|0
1635948410000|2021-11-03 14:06:50|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|0
1635948430000|2021-11-03 14:07:10|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|0
1635948480000|2021-11-03 14:08:00|4704.9|4704.9|4704.77|4704.77|4704.9|4704.9|4704.77|4704.77|0
1635948550000|2021-11-03 14:09:10|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|0
1635948580000|2021-11-03 14:09:40|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1635948590000|2021-11-03 14:09:50|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|0
1635948600000|2021-11-03 14:10:00|4701.74|4701.74|4702.12|4702.12|4702.12|4702.12|4701.74|4701.74|0
1635948670000|2021-11-03 14:11:10|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|0
1635948690000|2021-11-03 14:11:30|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|0
1635948720000|2021-11-03 14:12:00|4703.36|4703.36|4707.08|4707.08|4707.08|4707.08|4703.36|4703.36|0
1635948730000|2021-11-03 14:12:10|4708.32|4708.32|4709.56|4709.56|4709.56|4709.56|4708.32|4708.32|0
1635948840000|2021-11-03 14:14:00|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1635948850000|2021-11-03 14:14:10|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|4708.57|0
1635948860000|2021-11-03 14:14:20|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|0
1635948900000|2021-11-03 14:15:00|4707.5|4707.5|4703.79|4703.79|4707.5|4707.5|4703.79|4703.79|0
1635948910000|2021-11-03 14:15:10|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|0
1635948920000|2021-11-03 14:15:20|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|0
1635949020000|2021-11-03 14:17:00|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|0
1635949040000|2021-11-03 14:17:20|4704.04|4704.04|4703.91|4703.91|4704.04|4704.04|4703.91|4703.91|0
1635949050000|2021-11-03 14:17:30|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1635949070000|2021-11-03 14:17:50|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|0
1635949080000|2021-11-03 14:18:00|4707.63|4707.63|4707.63|4707.63|4707.63|4707.63|4707.63|4707.63|0
1635949090000|2021-11-03 14:18:10|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|0
1635949130000|2021-11-03 14:18:50|4708.74|4708.74|4709.98|4709.98|4709.98|4709.98|4708.74|4708.74|0
1635949160000|2021-11-03 14:19:20|4709.73|4709.73|4709.73|4709.73|4709.73|4709.73|4709.73|4709.73|0
1635949200000|2021-11-03 14:20:00|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|0
1635949220000|2021-11-03 14:20:20|4713.45|4713.45|4714.68|4714.68|4714.68|4714.68|4713.45|4713.45|0
1635949240000|2021-11-03 14:20:40|4710.97|4710.97|4712.21|4712.21|4712.21|4712.21|4710.97|4710.97|0
1635949250000|2021-11-03 14:20:50|4710.97|4710.97|4712.21|4712.21|4712.21|4712.21|4710.97|4710.97|0
1635949310000|2021-11-03 14:21:50|4712.46|4712.46|4712.21|4712.21|4712.46|4712.46|4712.21|4712.21|0
1635949320000|2021-11-03 14:22:00|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|0
1635949330000|2021-11-03 14:22:10|4712.21|4712.21|4712.21|4712.21|4712.21|4712.21|4712.21|4712.21|0
1635949370000|2021-11-03 14:22:50|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|0
1635949400000|2021-11-03 14:23:20|4715.92|4715.92|4715.92|4715.92|4715.92|4715.92|4715.92|4715.92|0
1635949430000|2021-11-03 14:23:50|4715.8|4715.8|4715.67|4715.67|4715.8|4715.8|4715.67|4715.67|0
1635949460000|2021-11-03 14:24:20|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|0
1635949510000|2021-11-03 14:25:10|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|0
1635949530000|2021-11-03 14:25:30|4714.43|4714.43|4714.43|4714.43|4714.43|4714.43|4714.43|4714.43|0
1635949570000|2021-11-03 14:26:10|4716.91|4716.91|4711.95|4711.95|4716.91|4716.91|4711.95|4711.95|0
1635949580000|2021-11-03 14:26:20|4710.71|4710.71|4710.71|4710.71|4710.71|4710.71|4710.71|4710.71|0
1635949620000|2021-11-03 14:27:00|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|0
1635949670000|2021-11-03 14:27:50|4711.7|4711.7|4711.57|4711.57|4711.7|4711.7|4711.57|4711.57|0
1635949690000|2021-11-03 14:28:10|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|0
1635949730000|2021-11-03 14:28:50|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1635949790000|2021-11-03 14:29:50|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|0
1635949830000|2021-11-03 14:30:30|4711.02|4711.02|4712.26|4712.26|4712.26|4712.26|4711.02|4711.02|0
1635949850000|2021-11-03 14:30:50|4712|4712|4712|4712|4712|4712|4712|4712|0
1635949860000|2021-11-03 14:31:00|4710.76|4710.76|4710.76|4710.76|4710.76|4710.76|4710.76|4710.76|0
1635949910000|2021-11-03 14:31:50|4709.53|4709.53|4709.53|4709.53|4709.53|4709.53|4709.53|4709.53|0
1635949940000|2021-11-03 14:32:20|4707.05|4707.05|4707.05|4707.05|4707.05|4707.05|4707.05|4707.05|0
1635949950000|2021-11-03 14:32:30|4708.29|4708.29|4707.91|4707.91|4708.29|4708.29|4707.91|4707.91|0
1635949960000|2021-11-03 14:32:40|4708.03|4708.03|4707.91|4707.91|4708.03|4708.03|4707.91|4707.91|0
1635949970000|2021-11-03 14:32:50|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|0
1635950000000|2021-11-03 14:33:20|4707.91|4707.91|4708.29|4708.29|4708.29|4708.29|4707.91|4707.91|0
1635950050000|2021-11-03 14:34:10|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|0
1635950060000|2021-11-03 14:34:20|4709.18|4709.18|4709.18|4709.18|4709.18|4709.18|4709.18|4709.18|0
1635950110000|2021-11-03 14:35:10|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|0
1635950120000|2021-11-03 14:35:20|4710.29|4710.29|4710.29|4710.29|4710.29|4710.29|4710.29|4710.29|0
1635950140000|2021-11-03 14:35:40|4710.16|4710.16|4710.03|4710.03|4710.16|4710.16|4710.03|4710.03|0
1635950160000|2021-11-03 14:36:00|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|0
1635950180000|2021-11-03 14:36:20|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|0
1635950200000|2021-11-03 14:36:40|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|0
1635950210000|2021-11-03 14:36:50|4709.35|4709.35|4708.11|4708.11|4709.35|4709.35|4708.11|4708.11|0
1635950290000|2021-11-03 14:38:10|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1635950310000|2021-11-03 14:38:30|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|0
1635950320000|2021-11-03 14:38:40|4710.33|4710.33|4711.57|4711.57|4711.57|4711.57|4710.33|4710.33|0
1635950390000|2021-11-03 14:39:50|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|0
1635950410000|2021-11-03 14:40:10|4711.57|4711.57|4711.06|4711.06|4711.57|4711.57|4711.06|4711.06|0
1635950440000|2021-11-03 14:40:40|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|0
1635950450000|2021-11-03 14:40:50|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|0
1635950490000|2021-11-03 14:41:30|4708.71|4708.71|4708.71|4708.71|4708.71|4708.71|4708.71|4708.71|0
1635950550000|2021-11-03 14:42:30|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|0
1635950670000|2021-11-03 14:44:30|4708.46|4708.46|4708.46|4708.46|4708.46|4708.46|4708.46|4708.46|0
1635950700000|2021-11-03 14:45:00|4707.22|4707.22|4707.22|4707.22|4707.22|4707.22|4707.22|4707.22|0
1635950710000|2021-11-03 14:45:10|4707.09|4707.09|4707.09|4707.09|4707.09|4707.09|4707.09|4707.09|0
1635950730000|2021-11-03 14:45:30|4706.84|4706.84|4705.34|4705.34|4706.84|4706.84|4705.34|4705.34|0
1635950740000|2021-11-03 14:45:40|4705.6|4705.6|4705.85|4705.85|4705.85|4705.85|4705.6|4705.6|0
1635950760000|2021-11-03 14:46:00|4705.6|4705.6|4705.6|4705.6|4705.6|4705.6|4705.6|4705.6|0
1635950770000|2021-11-03 14:46:10|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1635950800000|2021-11-03 14:46:40|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|0
1635950830000|2021-11-03 14:47:10|4705.6|4705.6|4705.6|4705.6|4705.6|4705.6|4705.6|4705.6|0
1635950870000|2021-11-03 14:47:50|4705.34|4705.34|4705.22|4705.22|4705.34|4705.34|4705.22|4705.22|0
1635950880000|2021-11-03 14:48:00|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|0
1635950900000|2021-11-03 14:48:20|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1635950950000|2021-11-03 14:49:10|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|0
1635950980000|2021-11-03 14:49:40|4705.22|4705.22|4705.22|4705.22|4706.46|4706.46|4705.22|4705.22|0
1635951000000|2021-11-03 14:50:00|4703.98|4703.98|4702.74|4702.74|4703.98|4703.98|4702.74|4702.74|0
1635951010000|2021-11-03 14:50:10|4703.98|4703.98|4702.74|4702.74|4703.98|4703.98|4702.74|4702.74|0
1635951040000|2021-11-03 14:50:40|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|0
1635951090000|2021-11-03 14:51:30|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|0
1635951110000|2021-11-03 14:51:50|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|0
1635951160000|2021-11-03 14:52:40|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|0
1635951210000|2021-11-03 14:53:30|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|0
1635951220000|2021-11-03 14:53:40|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|0
1635951290000|2021-11-03 14:54:50|4703.25|4703.25|4703.25|4703.25|4703.25|4703.25|4703.25|4703.25|0
1635951310000|2021-11-03 14:55:10|4704.49|4704.49|4703.25|4703.25|4704.49|4704.49|4703.25|4703.25|0
1635951320000|2021-11-03 14:55:20|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|0
1635951330000|2021-11-03 14:55:30|4702.36|4702.36|4701.72|4701.72|4702.36|4702.36|4701.72|4701.72|0
1635951360000|2021-11-03 14:56:00|4700.48|4700.48|4698.01|4698.01|4700.48|4700.48|4698.01|4698.01|0
1635951430000|2021-11-03 14:57:10|4699.25|4699.25|4699.25|4699.25|4699.25|4699.25|4699.25|4699.25|0
1635951470000|2021-11-03 14:57:50|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|0
1635951500000|2021-11-03 14:58:20|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|0
1635951510000|2021-11-03 14:58:30|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|0
1635951530000|2021-11-03 14:58:50|4698.99|4698.99|4696.51|4696.51|4698.99|4698.99|4696.51|4696.51|0
1635951600000|2021-11-03 15:00:00|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|0
1635951640000|2021-11-03 15:00:40|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1635951670000|2021-11-03 15:01:10|4696.64|4696.64|4696.51|4696.51|4696.64|4696.64|4696.51|4696.51|0
1635951700000|2021-11-03 15:01:40|4695.27|4695.27|4696.51|4696.51|4696.51|4696.51|4695.27|4695.27|0
1635951720000|2021-11-03 15:02:00|4696.34|4696.34|4696.51|4696.51|4696.51|4696.51|4696.34|4696.34|0
1635951730000|2021-11-03 15:02:10|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|0
1635951770000|2021-11-03 15:02:50|4694.26|4694.26|4694.39|4694.39|4694.39|4694.39|4694.26|4694.26|0
1635951780000|2021-11-03 15:03:00|4694.51|4694.51|4694.51|4694.51|4694.51|4694.51|4694.51|4694.51|0
1635951790000|2021-11-03 15:03:10|4695.75|4695.75|4695.75|4695.75|4695.75|4695.75|4695.75|4695.75|0
1635951800000|2021-11-03 15:03:20|4694.51|4694.51|4692.03|4692.03|4694.51|4694.51|4692.03|4692.03|0
1635951810000|2021-11-03 15:03:30|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|0
1635951830000|2021-11-03 15:03:50|4691.95|4691.95|4690.84|4690.84|4691.95|4691.95|4690.58|4690.58|0
1635951840000|2021-11-03 15:04:00|4691.01|4691.01|4691.18|4691.18|4691.18|4691.18|4691.01|4691.01|0
1635951890000|2021-11-03 15:04:50|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|0
1635951970000|2021-11-03 15:06:10|4689.77|4689.77|4688.53|4688.53|4689.77|4689.77|4688.53|4688.53|0
1635952010000|2021-11-03 15:06:50|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|0
1635952050000|2021-11-03 15:07:30|4687.04|4687.04|4687.42|4687.42|4687.42|4687.42|4687.04|4687.04|0
1635952060000|2021-11-03 15:07:40|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1635952100000|2021-11-03 15:08:20|4685.93|4685.93|4685.55|4685.55|4685.93|4685.93|4685.55|4685.55|0
1635952140000|2021-11-03 15:09:00|4684.31|4684.31|4682.81|4682.81|4684.31|4684.31|4682.81|4682.81|0
1635952160000|2021-11-03 15:09:20|4682.56|4682.56|4682.3|4682.3|4682.56|4682.56|4682.3|4682.3|0
1635952180000|2021-11-03 15:09:40|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|0
1635952210000|2021-11-03 15:10:10|4682.3|4682.3|4682.13|4682.13|4682.3|4682.3|4682.13|4682.13|0
1635952240000|2021-11-03 15:10:40|4683.37|4683.37|4683.5|4683.5|4683.5|4683.5|4683.37|4683.37|0
1635952250000|2021-11-03 15:10:50|4682.26|4682.26|4681.02|4681.02|4682.26|4682.26|4681.02|4681.02|0
1635952270000|2021-11-03 15:11:10|4681.4|4681.4|4681.4|4681.4|4681.4|4681.4|4681.4|4681.4|0
1635952280000|2021-11-03 15:11:20|4681.27|4681.27|4680.93|4680.93|4681.27|4681.27|4680.93|4680.93|0
1635952310000|2021-11-03 15:11:50|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|0
1635952320000|2021-11-03 15:12:00|4682.04|4682.04|4682.04|4682.04|4682.04|4682.04|4682.04|4682.04|0
1635952330000|2021-11-03 15:12:10|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|0
1635952470000|2021-11-03 15:14:30|4685.76|4685.76|4687|4687|4687|4687|4685.76|4685.76|0
1635952480000|2021-11-03 15:14:40|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|0
1635952490000|2021-11-03 15:14:50|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|0
1635952540000|2021-11-03 15:15:40|4686.75|4686.75|4686.49|4686.49|4686.75|4686.75|4686.49|4686.49|0
1635952610000|2021-11-03 15:16:50|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|0
1635952620000|2021-11-03 15:17:00|4685.77|4685.77|4685.64|4685.64|4685.77|4685.77|4685.64|4685.64|0
1635952660000|2021-11-03 15:17:40|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|0
1635952680000|2021-11-03 15:18:00|4686.71|4686.71|4689.18|4689.18|4689.18|4689.18|4686.71|4686.71|0
1635952710000|2021-11-03 15:18:30|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|0
1635952730000|2021-11-03 15:18:50|4688.93|4688.93|4688.93|4688.93|4688.93|4688.93|4688.93|4688.93|0
1635952750000|2021-11-03 15:19:10|4688.8|4688.8|4688.8|4688.8|4688.8|4688.8|4688.8|4688.8|0
1635952790000|2021-11-03 15:19:50|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|0
1635952880000|2021-11-03 15:21:20|4689.66|4689.66|4687.18|4687.18|4689.66|4689.66|4687.18|4687.18|0
1635952920000|2021-11-03 15:22:00|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|0
1635952940000|2021-11-03 15:22:20|4685.69|4685.69|4685.31|4685.31|4685.69|4685.69|4685.31|4685.31|0
1635952950000|2021-11-03 15:22:30|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|0
1635952960000|2021-11-03 15:22:40|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|0
1635952980000|2021-11-03 15:23:00|4683.52|4683.52|4683.39|4683.39|4683.52|4683.52|4683.39|4683.39|0
1635953000000|2021-11-03 15:23:20|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|0
1635953040000|2021-11-03 15:24:00|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|4682.32|0
1635953080000|2021-11-03 15:24:40|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|0
1635953090000|2021-11-03 15:24:50|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|0
1635953130000|2021-11-03 15:25:30|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|0
1635953240000|2021-11-03 15:27:20|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|0
1635953300000|2021-11-03 15:28:20|4681.68|4681.68|4681.3|4681.3|4681.68|4681.68|4681.3|4681.3|0
1635953330000|2021-11-03 15:28:50|4681.56|4681.56|4681.68|4681.68|4681.68|4681.68|4681.56|4681.56|0
1635953340000|2021-11-03 15:29:00|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|0
1635953390000|2021-11-03 15:29:50|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|0
1635953430000|2021-11-03 15:30:30|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|0
1635953440000|2021-11-03 15:30:40|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|0
1635953470000|2021-11-03 15:31:10|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|0
1635953480000|2021-11-03 15:31:20|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1635953500000|2021-11-03 15:31:40|4682.29|4682.29|4681.05|4681.05|4682.29|4682.29|4681.05|4681.05|0
1635953520000|2021-11-03 15:32:00|4680.79|4680.79|4680.67|4680.67|4680.79|4680.79|4680.67|4680.67|0
1635953580000|2021-11-03 15:33:00|4680.54|4680.54|4680.54|4680.54|4680.54|4680.54|4680.54|4680.54|0
1635953590000|2021-11-03 15:33:10|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|0
1635953640000|2021-11-03 15:34:00|4678.92|4678.92|4678.67|4678.67|4678.92|4678.92|4678.67|4678.67|0
1635953670000|2021-11-03 15:34:30|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|0
1635953700000|2021-11-03 15:35:00|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|0
1635953770000|2021-11-03 15:36:10|4677.65|4677.65|4678.11|4678.11|4678.28|4678.28|4677.65|4677.65|0
1635953810000|2021-11-03 15:36:50|4679.48|4679.48|4680.47|4680.47|4680.47|4680.47|4679.48|4679.48|0
1635953820000|2021-11-03 15:37:00|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|0
1635953870000|2021-11-03 15:37:50|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1635953880000|2021-11-03 15:38:00|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|0
1635953890000|2021-11-03 15:38:10|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1635953900000|2021-11-03 15:38:20|4678.97|4678.97|4677.73|4677.73|4678.97|4678.97|4677.73|4677.73|0
1635953940000|2021-11-03 15:39:00|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|0
1635953950000|2021-11-03 15:39:10|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|0
1635953960000|2021-11-03 15:39:20|4675.6|4675.6|4675.6|4675.6|4675.6|4675.6|4675.6|4675.6|0
1635954080000|2021-11-03 15:41:20|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|0
1635954110000|2021-11-03 15:41:50|4676.58|4676.58|4677.82|4677.82|4677.82|4677.82|4676.58|4676.58|0
1635954140000|2021-11-03 15:42:20|4678.46|4678.46|4678.33|4678.33|4678.46|4678.46|4678.33|4678.33|0
1635954160000|2021-11-03 15:42:40|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|0
1635954210000|2021-11-03 15:43:30|4680.81|4680.81|4681.33|4681.33|4681.33|4681.33|4680.81|4680.81|0
1635954220000|2021-11-03 15:43:40|4681.15|4681.15|4681.15|4681.15|4681.15|4681.15|4681.15|4681.15|0
1635954230000|2021-11-03 15:43:50|4680.98|4680.98|4680.98|4680.98|4680.98|4680.98|4680.98|4680.98|0
1635954270000|2021-11-03 15:44:30|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|0
1635954330000|2021-11-03 15:45:30|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|0
1635954440000|2021-11-03 15:47:20|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1635954450000|2021-11-03 15:47:30|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|0
1635954460000|2021-11-03 15:47:40|4680.68|4680.68|4680.81|4680.81|4680.94|4680.94|4680.3|4680.3|0
1635954470000|2021-11-03 15:47:50|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1635954530000|2021-11-03 15:48:50|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|0
1635954540000|2021-11-03 15:49:00|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1635954600000|2021-11-03 15:50:00|4678.21|4678.21|4678.21|4678.21|4678.21|4678.21|4676.97|4676.97|0
1635954610000|2021-11-03 15:50:10|4677.7|4677.7|4677.7|4677.7|4677.7|4677.7|4677.7|4677.7|0
1635954620000|2021-11-03 15:50:20|4676.46|4676.46|4676.63|4676.63|4676.63|4676.63|4676.46|4676.46|0
1635954670000|2021-11-03 15:51:10|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|0
1635954680000|2021-11-03 15:51:20|4676.5|4676.5|4676.63|4676.63|4676.63|4676.63|4676.5|4676.5|0
1635954690000|2021-11-03 15:51:30|4676.38|4676.38|4676|4676|4676.38|4676.38|4676|4676|0
1635954720000|2021-11-03 15:52:00|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|0
1635954730000|2021-11-03 15:52:10|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|0
1635954770000|2021-11-03 15:52:50|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|0
1635954840000|2021-11-03 15:54:00|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|0
1635954850000|2021-11-03 15:54:10|4675.62|4675.62|4673.14|4673.14|4675.62|4675.62|4673.14|4673.14|0
1635954860000|2021-11-03 15:54:20|4673.01|4673.01|4672.88|4672.88|4673.01|4673.01|4672.88|4672.88|0
1635954940000|2021-11-03 15:55:40|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|0
1635955050000|2021-11-03 15:57:30|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|0
1635955070000|2021-11-03 15:57:50|4674.5|4674.5|4675.74|4675.74|4676.98|4676.98|4674.5|4674.5|0
1635955080000|2021-11-03 15:58:00|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|0
1635955090000|2021-11-03 15:58:10|4678.22|4678.22|4676.98|4676.98|4678.22|4678.22|4676.98|4676.98|0
1635955100000|2021-11-03 15:58:20|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|0
1635955120000|2021-11-03 15:58:40|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|4677.97|0
1635955190000|2021-11-03 15:59:50|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|0
1635955230000|2021-11-03 16:00:30|4679.38|4679.38|4678.14|4678.14|4679.38|4679.38|4678.14|4678.14|0
1635955250000|2021-11-03 16:00:50|4679.38|4679.38|4678.14|4678.14|4679.38|4679.38|4678.14|4678.14|0
1635955290000|2021-11-03 16:01:30|4678.52|4678.52|4678.77|4678.77|4678.77|4678.77|4678.52|4678.52|0
1635955300000|2021-11-03 16:01:40|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|0
1635955310000|2021-11-03 16:01:50|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|0
1635955380000|2021-11-03 16:03:00|4677.79|4677.79|4676.55|4676.55|4677.79|4677.79|4676.55|4676.55|0
1635955430000|2021-11-03 16:03:50|4675.31|4675.31|4675.31|4675.31|4675.31|4675.31|4675.31|4675.31|0
1635955470000|2021-11-03 16:04:30|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|4674.07|0
1635955500000|2021-11-03 16:05:00|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|0
1635955510000|2021-11-03 16:05:10|4674.15|4674.15|4672.91|4672.91|4674.15|4674.15|4672.91|4672.91|0
1635955530000|2021-11-03 16:05:30|4673.04|4673.04|4673.04|4673.04|4673.17|4673.17|4673.04|4673.04|0
1635955590000|2021-11-03 16:06:30|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|0
1635955600000|2021-11-03 16:06:40|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|0
1635955690000|2021-11-03 16:08:10|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|0
1635955760000|2021-11-03 16:09:20|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|0
1635955770000|2021-11-03 16:09:30|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|0
1635955870000|2021-11-03 16:11:10|4675.04|4675.04|4676.28|4676.28|4676.28|4676.28|4675.04|4675.04|0
1635955880000|2021-11-03 16:11:20|4678.76|4678.76|4679.01|4679.01|4679.01|4679.01|4678.76|4678.76|0
1635955950000|2021-11-03 16:12:30|4680.25|4680.25|4680.38|4680.38|4680.38|4680.38|4680.25|4680.25|0
1635955960000|2021-11-03 16:12:40|4680.5|4680.5|4680.63|4680.63|4680.63|4680.63|4680.5|4680.5|0
1635955990000|2021-11-03 16:13:10|4680.76|4680.76|4678.28|4678.28|4680.76|4680.76|4678.28|4678.28|0
1635956020000|2021-11-03 16:13:40|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|0
1635956030000|2021-11-03 16:13:50|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|0
1635956050000|2021-11-03 16:14:10|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|4679.22|0
1635956070000|2021-11-03 16:14:30|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|0
1635956150000|2021-11-03 16:15:50|4678.46|4678.46|4678.46|4678.46|4678.46|4678.46|4678.46|4678.46|0
1635956160000|2021-11-03 16:16:00|4679.7|4679.7|4679.82|4679.82|4679.82|4679.82|4679.7|4679.7|0
1635956270000|2021-11-03 16:17:50|4681.06|4681.06|4680.94|4680.94|4681.06|4681.06|4680.94|4680.94|0
1635956290000|2021-11-03 16:18:10|4681.19|4681.19|4681.44|4681.44|4681.44|4681.44|4681.19|4681.19|0
1635956320000|2021-11-03 16:18:40|4681.57|4681.57|4681.57|4681.57|4681.57|4681.57|4681.57|4681.57|0
1635956340000|2021-11-03 16:19:00|4682.81|4682.81|4681.57|4681.57|4682.81|4682.81|4681.57|4681.57|0
1635956370000|2021-11-03 16:19:30|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|4681.44|0
1635956390000|2021-11-03 16:19:50|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1635956490000|2021-11-03 16:21:30|4680.46|4680.46|4680.59|4680.59|4680.59|4680.59|4680.46|4680.46|0
1635956520000|2021-11-03 16:22:00|4680.46|4680.46|4681.7|4681.7|4681.7|4681.7|4680.46|4680.46|0
1635956530000|2021-11-03 16:22:10|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|0
1635956560000|2021-11-03 16:22:40|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|0
1635956640000|2021-11-03 16:24:00|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|0
1635956700000|2021-11-03 16:25:00|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|0
1635956710000|2021-11-03 16:25:10|4678.8|4678.8|4678.54|4678.54|4678.8|4678.8|4678.54|4678.54|0
1635956730000|2021-11-03 16:25:30|4678.29|4678.29|4678.46|4678.46|4678.46|4678.46|4678.29|4678.29|0
1635956750000|2021-11-03 16:25:50|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|0
1635956760000|2021-11-03 16:26:00|4677.95|4677.95|4677.83|4677.83|4677.95|4677.95|4677.83|4677.83|0
1635956770000|2021-11-03 16:26:10|4677.7|4677.7|4677.95|4677.95|4677.95|4677.95|4677.7|4677.7|0
1635956810000|2021-11-03 16:26:50|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|0
1635956850000|2021-11-03 16:27:30|4678.33|4678.33|4679.7|4679.7|4679.7|4679.7|4678.33|4678.33|0
1635956870000|2021-11-03 16:27:50|4680.08|4680.08|4679.95|4679.95|4680.08|4680.08|4679.83|4679.83|0
1635956910000|2021-11-03 16:28:30|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1635956930000|2021-11-03 16:28:50|4680.04|4680.04|4678.8|4678.8|4680.04|4680.04|4678.8|4678.8|0
1635956950000|2021-11-03 16:29:10|4678.67|4678.67|4678.8|4678.8|4678.8|4678.8|4678.67|4678.67|0
1635956980000|2021-11-03 16:29:40|4679.18|4679.18|4679.3|4679.3|4679.3|4679.3|4679.18|4679.18|0
1635956990000|2021-11-03 16:29:50|4680.54|4680.54|4680.67|4680.67|4680.92|4680.92|4680.54|4680.54|0
1636013700000|2021-11-04 08:15:00|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|0
1636013710000|2021-11-04 08:15:10|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|0
1636013740000|2021-11-04 08:15:40|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|0
1636013770000|2021-11-04 08:16:10|4710.53|4710.53|4710.87|4710.87|4710.87|4710.87|4710.53|4710.53|0
1636013790000|2021-11-04 08:16:30|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1636013810000|2021-11-04 08:16:50|4710.39|4710.39|4711.07|4711.07|4711.07|4711.07|4710.27|4710.27|0
1636013820000|2021-11-04 08:17:00|4711.2|4711.2|4711.37|4711.37|4711.37|4711.37|4711.2|4711.2|0
1636013830000|2021-11-04 08:17:10|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4711.37|4711.37|0
1636013850000|2021-11-04 08:17:30|4712.35|4712.35|4712.35|4712.35|4712.35|4712.35|4712.35|4712.35|0
1636013870000|2021-11-04 08:17:50|4713.59|4713.59|4712.35|4712.35|4713.59|4713.59|4712.35|4712.35|0
1636013880000|2021-11-04 08:18:00|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|0
1636013930000|2021-11-04 08:18:50|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|4710.99|0
1636014000000|2021-11-04 08:20:00|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|0
1636014010000|2021-11-04 08:20:10|4710.51|4710.51|4710.51|4710.51|4711.75|4711.75|4710.51|4710.51|0
1636014040000|2021-11-04 08:20:40|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|0
1636014050000|2021-11-04 08:20:50|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|0
1636014060000|2021-11-04 08:21:00|4707.9|4707.9|4709.14|4709.14|4709.14|4709.14|4706.67|4706.67|0
1636014110000|2021-11-04 08:21:50|4709.4|4709.4|4710.03|4710.03|4710.03|4710.03|4709.4|4709.4|0
1636014130000|2021-11-04 08:22:10|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|0
1636014140000|2021-11-04 08:22:20|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|0
1636014150000|2021-11-04 08:22:30|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|0
1636014160000|2021-11-04 08:22:40|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|0
1636014200000|2021-11-04 08:23:20|4713.23|4713.23|4713.23|4713.23|4713.23|4713.23|4713.23|4713.23|0
1636014230000|2021-11-04 08:23:50|4712.97|4712.97|4712.59|4712.59|4712.97|4712.97|4712.59|4712.59|0
1636014250000|2021-11-04 08:24:10|4710.11|4710.11|4709.48|4709.48|4710.11|4710.11|4709.48|4709.48|0
1636014260000|2021-11-04 08:24:20|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|0
1636014330000|2021-11-04 08:25:30|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|0
1636014350000|2021-11-04 08:25:50|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|0
1636014380000|2021-11-04 08:26:20|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|0
1636014390000|2021-11-04 08:26:30|4711.88|4711.88|4711.88|4711.88|4711.88|4711.88|4711.88|4711.88|0
1636014400000|2021-11-04 08:26:40|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|0
1636014420000|2021-11-04 08:27:00|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|0
1636014430000|2021-11-04 08:27:10|4712.68|4712.68|4712.56|4712.56|4712.68|4712.68|4712.56|4712.56|0
1636014520000|2021-11-04 08:28:40|4711.32|4711.32|4710.94|4710.94|4711.32|4711.32|4710.94|4710.94|0
1636014540000|2021-11-04 08:29:00|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|0
1636014550000|2021-11-04 08:29:10|4712.56|4712.56|4712.3|4712.3|4712.56|4712.56|4712.3|4712.3|0
1636014600000|2021-11-04 08:30:00|4712.05|4712.05|4712.43|4712.43|4712.43|4712.43|4712.05|4712.05|0
1636014620000|2021-11-04 08:30:20|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|0
1636014650000|2021-11-04 08:30:50|4713.8|4713.8|4713.8|4713.8|4713.8|4713.8|4713.8|4713.8|0
1636014660000|2021-11-04 08:31:00|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|4712.56|0
1636014680000|2021-11-04 08:31:20|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|0
1636014690000|2021-11-04 08:31:30|4713.19|4713.19|4713.19|4713.19|4713.19|4713.19|4713.19|4713.19|0
1636014700000|2021-11-04 08:31:40|4713.57|4713.57|4711.22|4711.22|4713.7|4713.7|4711.22|4711.22|0
1636014760000|2021-11-04 08:32:40|4711.73|4711.73|4709.38|4709.38|4711.86|4711.86|4709.38|4709.38|0
1636014810000|2021-11-04 08:33:30|4710.62|4710.62|4710.62|4710.62|4710.62|4710.62|4710.62|4710.62|0
1636014820000|2021-11-04 08:33:40|4713.09|4713.09|4711.86|4711.86|4713.09|4713.09|4711.86|4711.86|0
1636014840000|2021-11-04 08:34:00|4711.52|4711.52|4711.52|4711.52|4711.52|4711.52|4711.52|4711.52|0
1636014890000|2021-11-04 08:34:50|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1636014940000|2021-11-04 08:35:40|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|0
1636014960000|2021-11-04 08:36:00|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1636015010000|2021-11-04 08:36:50|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|0
1636015020000|2021-11-04 08:37:00|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|0
1636015050000|2021-11-04 08:37:30|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1636015120000|2021-11-04 08:38:40|4713.87|4713.87|4713.74|4713.74|4713.87|4713.87|4713.74|4713.74|0
1636015140000|2021-11-04 08:39:00|4711.26|4711.26|4710.02|4710.02|4711.26|4711.26|4710.02|4710.02|0
1636015160000|2021-11-04 08:39:20|4709.9|4709.9|4709.64|4709.64|4709.9|4709.9|4709.64|4709.64|0
1636015170000|2021-11-04 08:39:30|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|0
1636015200000|2021-11-04 08:40:00|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|0
1636015210000|2021-11-04 08:40:10|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|0
1636015240000|2021-11-04 08:40:40|4714.12|4714.12|4714.12|4714.12|4714.12|4714.12|4714.12|4714.12|0
1636015250000|2021-11-04 08:40:50|4710.4|4710.4|4710.4|4710.4|4710.4|4710.4|4710.4|4710.4|0
1636015300000|2021-11-04 08:41:40|4710.66|4710.66|4711.04|4711.04|4711.04|4711.04|4710.66|4710.66|0
1636015310000|2021-11-04 08:41:50|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|0
1636015320000|2021-11-04 08:42:00|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|0
1636015410000|2021-11-04 08:43:30|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1636015420000|2021-11-04 08:43:40|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|0
1636015430000|2021-11-04 08:43:50|4708.43|4708.43|4708.18|4708.18|4708.43|4708.43|4708.18|4708.18|0
1636015440000|2021-11-04 08:44:00|4709.42|4709.42|4710.66|4710.66|4710.66|4710.66|4709.42|4709.42|0
1636015470000|2021-11-04 08:44:30|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|0
1636015500000|2021-11-04 08:45:00|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|0
1636015510000|2021-11-04 08:45:10|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1636015600000|2021-11-04 08:46:40|4713.47|4713.47|4713.13|4713.13|4713.47|4713.47|4713.13|4713.13|0
1636015620000|2021-11-04 08:47:00|4712.87|4712.87|4712.87|4712.87|4712.87|4712.87|4712.87|4712.87|0
1636015630000|2021-11-04 08:47:10|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|0
1636015640000|2021-11-04 08:47:20|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|0
1636015680000|2021-11-04 08:48:00|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|0
1636015740000|2021-11-04 08:49:00|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|0
1636015760000|2021-11-04 08:49:20|4708.56|4708.56|4708.56|4708.56|4708.56|4708.56|4708.56|4708.56|0
1636015770000|2021-11-04 08:49:30|4708.9|4708.9|4708.9|4708.9|4708.9|4708.9|4708.9|4708.9|0
1636015780000|2021-11-04 08:49:40|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1636015790000|2021-11-04 08:49:50|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|0
1636015800000|2021-11-04 08:50:00|4706.42|4706.42|4707.66|4707.66|4707.66|4707.66|4706.42|4706.42|0
1636015920000|2021-11-04 08:52:00|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1636015950000|2021-11-04 08:52:30|4704.32|4704.32|4704.32|4704.32|4704.32|4704.32|4704.32|4704.32|0
1636015990000|2021-11-04 08:53:10|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1636016000000|2021-11-04 08:53:20|4704.45|4704.45|4703.21|4703.21|4704.45|4704.45|4703.21|4703.21|0
1636016020000|2021-11-04 08:53:40|4701.97|4701.97|4701.97|4701.97|4701.97|4701.97|4701.97|4701.97|0
1636016050000|2021-11-04 08:54:10|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1636016080000|2021-11-04 08:54:40|4700.56|4700.56|4700.39|4700.39|4700.56|4700.56|4700.39|4700.39|0
1636016110000|2021-11-04 08:55:10|4701.62|4701.62|4702.86|4702.86|4702.86|4702.86|4701.62|4701.62|0
1636016120000|2021-11-04 08:55:20|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1636016140000|2021-11-04 08:55:40|4704.44|4704.44|4704.44|4704.44|4704.57|4704.57|4704.44|4704.44|0
1636016150000|2021-11-04 08:55:50|4704.61|4704.61|4706.11|4706.11|4706.11|4706.11|4704.61|4704.61|0
1636016160000|2021-11-04 08:56:00|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|0
1636016170000|2021-11-04 08:56:10|4706.87|4706.87|4706.62|4706.62|4706.87|4706.87|4706.62|4706.62|0
1636016180000|2021-11-04 08:56:20|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|0
1636016240000|2021-11-04 08:57:20|4706.36|4706.36|4706.36|4706.36|4706.36|4706.36|4706.36|4706.36|0
1636016250000|2021-11-04 08:57:30|4706.19|4706.19|4706.19|4706.19|4706.19|4706.19|4706.19|4706.19|0
1636016270000|2021-11-04 08:57:50|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|0
1636016340000|2021-11-04 08:59:00|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|0
1636016350000|2021-11-04 08:59:10|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|0
1636016360000|2021-11-04 08:59:20|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|0
1636016400000|2021-11-04 09:00:00|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|0
1636016450000|2021-11-04 09:00:50|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|0
1636016480000|2021-11-04 09:01:20|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|0
1636016540000|2021-11-04 09:02:20|4709.86|4709.86|4709.86|4709.86|4709.86|4709.86|4709.86|4709.86|0
1636016580000|2021-11-04 09:03:00|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|0
1636016610000|2021-11-04 09:03:30|4711|4711|4710.74|4710.74|4711|4711|4710.74|4710.74|0
1636016620000|2021-11-04 09:03:40|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|0
1636016660000|2021-11-04 09:04:20|4712.33|4712.33|4712.58|4712.58|4712.58|4712.58|4712.33|4712.33|0
1636016680000|2021-11-04 09:04:40|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|0
1636016690000|2021-11-04 09:04:50|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1636016710000|2021-11-04 09:05:10|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|4713.74|0
1636016730000|2021-11-04 09:05:30|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|0
1636016750000|2021-11-04 09:05:50|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|0
1636016770000|2021-11-04 09:06:10|4712.84|4712.84|4711.6|4711.6|4712.84|4712.84|4711.6|4711.6|0
1636016820000|2021-11-04 09:07:00|4711.35|4711.35|4711.85|4711.85|4711.85|4711.85|4711.35|4711.35|0
1636016840000|2021-11-04 09:07:20|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1636016850000|2021-11-04 09:07:30|4713.43|4713.43|4713.98|4713.98|4713.98|4713.98|4713.43|4713.43|0
1636016880000|2021-11-04 09:08:00|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1636016900000|2021-11-04 09:08:20|4711.25|4711.25|4711|4711|4711.25|4711.25|4711|4711|0
1636016940000|2021-11-04 09:09:00|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|0
1636016970000|2021-11-04 09:09:30|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|0
1636016990000|2021-11-04 09:09:50|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1636017070000|2021-11-04 09:11:10|4712.74|4712.74|4712.74|4712.74|4712.74|4712.74|4712.74|4712.74|0
1636017080000|2021-11-04 09:11:20|4712.24|4712.24|4712.74|4712.74|4712.74|4712.74|4712.24|4712.24|0
1636017090000|2021-11-04 09:11:30|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.06|4712.06|0
1636017120000|2021-11-04 09:12:00|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|0
1636017130000|2021-11-04 09:12:10|4714.07|4714.07|4714.32|4714.32|4714.32|4714.32|4714.07|4714.07|0
1636017180000|2021-11-04 09:13:00|4713.08|4713.08|4711.84|4711.84|4713.08|4713.08|4711.84|4711.84|0
1636017290000|2021-11-04 09:14:50|4712.22|4712.22|4712.1|4712.1|4712.22|4712.22|4712.1|4712.1|0
1636017460000|2021-11-04 09:17:40|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1636017480000|2021-11-04 09:18:00|4714.92|4714.92|4714.92|4714.92|4716.16|4716.16|4714.92|4714.92|0
1636017540000|2021-11-04 09:19:00|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1636017550000|2021-11-04 09:19:10|4712.31|4712.31|4712.82|4712.82|4712.82|4712.82|4712.31|4712.31|0
1636017570000|2021-11-04 09:19:30|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|0
1636017600000|2021-11-04 09:20:00|4710.22|4710.22|4709.96|4709.96|4710.22|4710.22|4709.96|4709.96|0
1636017610000|2021-11-04 09:20:10|4709.84|4709.84|4709.71|4709.71|4709.84|4709.84|4709.71|4709.71|0
1636017650000|2021-11-04 09:20:50|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1636017690000|2021-11-04 09:21:30|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|0
1636017730000|2021-11-04 09:22:10|4709.46|4709.46|4708.94|4708.94|4709.46|4709.46|4708.94|4708.94|0
1636017740000|2021-11-04 09:22:20|4709.12|4709.12|4708.73|4708.73|4709.12|4709.12|4708.73|4708.73|0
1636017800000|2021-11-04 09:23:20|4708.91|4708.91|4710.15|4710.15|4710.15|4710.15|4708.91|4708.91|0
1636017840000|2021-11-04 09:24:00|4710.32|4710.32|4710.32|4710.32|4710.32|4710.32|4710.32|4710.32|0
1636017860000|2021-11-04 09:24:20|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|0
1636017900000|2021-11-04 09:25:00|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|0
1636017940000|2021-11-04 09:25:40|4709.46|4709.46|4709.63|4709.63|4709.63|4709.63|4709.46|4709.46|0
1636017980000|2021-11-04 09:26:20|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|0
1636018010000|2021-11-04 09:26:50|4710.01|4710.01|4710.01|4710.01|4710.14|4710.14|4710.01|4710.01|0
1636018040000|2021-11-04 09:27:20|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|0
1636018100000|2021-11-04 09:28:20|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|0
1636018110000|2021-11-04 09:28:30|4711.25|4711.25|4713.73|4713.73|4713.73|4713.73|4711.25|4711.25|0
1636018130000|2021-11-04 09:28:50|4713.85|4713.85|4712.62|4712.62|4713.85|4713.85|4712.62|4712.62|0
1636018170000|2021-11-04 09:29:30|4713|4713|4713|4713|4713|4713|4713|4713|0
1636018210000|2021-11-04 09:30:10|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|0
1636018220000|2021-11-04 09:30:20|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|0
1636018230000|2021-11-04 09:30:30|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|0
1636018260000|2021-11-04 09:31:00|4710.39|4710.39|4709.15|4709.15|4710.39|4710.39|4709.15|4709.15|0
1636018290000|2021-11-04 09:31:30|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|0
1636018310000|2021-11-04 09:31:50|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|0
1636018360000|2021-11-04 09:32:40|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1636018420000|2021-11-04 09:33:40|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|0
1636018440000|2021-11-04 09:34:00|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1636018490000|2021-11-04 09:34:50|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1636018500000|2021-11-04 09:35:00|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|0
1636018520000|2021-11-04 09:35:20|4707.63|4707.63|4707.63|4707.63|4707.63|4707.63|4707.63|4707.63|0
1636018600000|2021-11-04 09:36:40|4707.29|4707.29|4707.29|4707.29|4707.29|4707.29|4707.29|4707.29|0
1636018610000|2021-11-04 09:36:50|4707.16|4707.16|4707.29|4707.29|4707.29|4707.29|4707.16|4707.16|0
1636018620000|2021-11-04 09:37:00|4707.16|4707.16|4707.33|4707.33|4707.33|4707.33|4707.16|4707.16|0
1636018680000|2021-11-04 09:38:00|4708.57|4708.57|4709.81|4709.81|4709.81|4709.81|4708.57|4708.57|0
1636018690000|2021-11-04 09:38:10|4709.64|4709.64|4709.64|4709.64|4709.64|4709.64|4709.64|4709.64|0
1636018800000|2021-11-04 09:40:00|4712.12|4712.12|4713.36|4713.36|4713.36|4713.36|4712.12|4712.12|0
1636018810000|2021-11-04 09:40:10|4713.1|4713.1|4713.48|4713.48|4713.48|4713.48|4713.1|4713.1|0
1636018820000|2021-11-04 09:40:20|4713.31|4713.31|4713.31|4713.31|4713.31|4713.31|4713.31|4713.31|0
1636018830000|2021-11-04 09:40:30|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|4713.48|0
1636018860000|2021-11-04 09:41:00|4713.31|4713.31|4713.31|4713.31|4713.31|4713.31|4713.31|4713.31|0
1636018900000|2021-11-04 09:41:40|4710.84|4710.84|4710.33|4710.33|4710.84|4710.84|4710.33|4710.33|0
1636018920000|2021-11-04 09:42:00|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1636019030000|2021-11-04 09:43:50|4711.4|4711.4|4711.35|4711.35|4711.4|4711.4|4711.23|4711.23|0
1636019040000|2021-11-04 09:44:00|4711.48|4711.48|4711.23|4711.23|4711.48|4711.48|4711.23|4711.23|0
1636019060000|2021-11-04 09:44:20|4711.61|4711.61|4711.61|4711.61|4711.61|4711.61|4711.61|4711.61|0
1636019070000|2021-11-04 09:44:30|4710.37|4710.37|4710.37|4710.37|4710.37|4710.37|4710.37|4710.37|0
1636019090000|2021-11-04 09:44:50|4710.62|4710.62|4710.62|4710.62|4710.62|4710.62|4710.62|4710.62|0
1636019110000|2021-11-04 09:45:10|4710.97|4710.97|4711.31|4711.31|4711.31|4711.31|4710.97|4710.97|0
1636019160000|2021-11-04 09:46:00|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|0
1636019170000|2021-11-04 09:46:10|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|0
1636019190000|2021-11-04 09:46:30|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|0
1636019310000|2021-11-04 09:48:30|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|0
1636019340000|2021-11-04 09:49:00|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|0
1636019490000|2021-11-04 09:51:30|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|0
1636019570000|2021-11-04 09:52:50|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|0
1636019590000|2021-11-04 09:53:10|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|0
1636019630000|2021-11-04 09:53:50|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|0
1636019660000|2021-11-04 09:54:20|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|0
1636019760000|2021-11-04 09:56:00|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|0
1636019880000|2021-11-04 09:58:00|4715.24|4715.24|4714|4714|4715.24|4715.24|4714|4714|0
1636019900000|2021-11-04 09:58:20|4714.13|4714.13|4714.25|4714.25|4714.25|4714.25|4714.13|4714.13|0
1636019910000|2021-11-04 09:58:30|4714.13|4714.13|4717.84|4717.84|4717.84|4717.84|4714.13|4714.13|0
1636019920000|2021-11-04 09:58:40|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|0
1636019950000|2021-11-04 09:59:10|4718.91|4718.91|4719.08|4719.08|4719.08|4719.08|4718.91|4718.91|0
1636019960000|2021-11-04 09:59:20|4718.83|4718.83|4718.83|4718.83|4718.83|4718.83|4718.83|4718.83|0
1636019970000|2021-11-04 09:59:30|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|0
1636019980000|2021-11-04 09:59:40|4719.08|4719.08|4719.59|4719.59|4719.59|4719.59|4719.08|4719.08|0
1636020020000|2021-11-04 10:00:20|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1636020050000|2021-11-04 10:00:50|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|0
1636020130000|2021-11-04 10:02:10|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|0
1636020140000|2021-11-04 10:02:20|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|0
1636020180000|2021-11-04 10:03:00|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|0
1636020190000|2021-11-04 10:03:10|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|0
1636020200000|2021-11-04 10:03:20|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|4724.93|0
1636020210000|2021-11-04 10:03:30|4724.8|4724.8|4724.8|4724.8|4724.8|4724.8|4724.8|4724.8|0
1636020220000|2021-11-04 10:03:40|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|0
1636020230000|2021-11-04 10:03:50|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1636020290000|2021-11-04 10:04:50|4726.46|4726.46|4728.94|4728.94|4728.94|4728.94|4726.46|4726.46|0
1636020310000|2021-11-04 10:05:10|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|4727.7|0
1636020330000|2021-11-04 10:05:30|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|0
1636020360000|2021-11-04 10:06:00|4729.11|4729.11|4729.11|4729.11|4729.11|4729.11|4729.11|4729.11|0
1636020390000|2021-11-04 10:06:30|4728.99|4728.99|4729.11|4729.11|4729.11|4729.11|4728.99|4728.99|0
1636020430000|2021-11-04 10:07:10|4730.35|4730.35|4729.11|4729.11|4730.35|4730.35|4729.11|4729.11|0
1636020480000|2021-11-04 10:08:00|4728.94|4728.94|4728.77|4728.77|4728.94|4728.94|4728.77|4728.77|0
1636020500000|2021-11-04 10:08:20|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|0
1636020560000|2021-11-04 10:09:20|4734.97|4734.97|4734.97|4734.97|4734.97|4734.97|4734.97|4734.97|0
1636020600000|2021-11-04 10:10:00|4736.2|4736.2|4734.97|4734.97|4736.2|4736.2|4734.97|4734.97|0
1636020700000|2021-11-04 10:11:40|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|0
1636020710000|2021-11-04 10:11:50|4734.97|4734.97|4732.49|4732.49|4734.97|4734.97|4732.49|4732.49|0
1636020720000|2021-11-04 10:12:00|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|0
1636020730000|2021-11-04 10:12:10|4734.23|4734.23|4734.23|4734.23|4734.23|4734.23|4734.23|4734.23|0
1636020750000|2021-11-04 10:12:30|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|0
1636020780000|2021-11-04 10:13:00|4733.98|4733.98|4734.36|4734.36|4734.36|4734.36|4733.98|4733.98|0
1636020790000|2021-11-04 10:13:10|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1636020840000|2021-11-04 10:14:00|4733|4733|4733|4733|4733|4733|4733|4733|0
1636020900000|2021-11-04 10:15:00|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|0
1636020910000|2021-11-04 10:15:10|4733|4733|4733|4733|4733|4733|4733|4733|0
1636020930000|2021-11-04 10:15:30|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1636020960000|2021-11-04 10:16:00|4733.5|4733.5|4733.25|4733.25|4733.5|4733.5|4733.25|4733.25|0
1636021000000|2021-11-04 10:16:40|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|0
1636021010000|2021-11-04 10:16:50|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|0
1636021070000|2021-11-04 10:17:50|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1636021140000|2021-11-04 10:19:00|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|0
1636021170000|2021-11-04 10:19:30|4732.87|4732.87|4730.01|4730.01|4732.87|4732.87|4730.01|4730.01|0
1636021220000|2021-11-04 10:20:20|4730.18|4730.18|4730.18|4730.18|4730.18|4730.18|4730.18|4730.18|0
1636021230000|2021-11-04 10:20:30|4728.94|4728.94|4730.18|4730.18|4730.18|4730.18|4728.94|4728.94|0
1636021240000|2021-11-04 10:20:40|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|0
1636021260000|2021-11-04 10:21:00|4729.45|4729.45|4729.58|4729.58|4729.58|4729.58|4729.45|4729.45|0
1636021290000|2021-11-04 10:21:30|4729.4|4729.4|4729.4|4729.4|4729.4|4729.4|4729.4|4729.4|0
1636021310000|2021-11-04 10:21:50|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|0
1636021320000|2021-11-04 10:22:00|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1636021390000|2021-11-04 10:23:10|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|0
1636021420000|2021-11-04 10:23:40|4733|4733|4733|4733|4733|4733|4733|4733|0
1636021440000|2021-11-04 10:24:00|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1636021480000|2021-11-04 10:24:40|4732.61|4732.61|4732.74|4732.74|4732.74|4732.74|4732.36|4732.36|0
1636021530000|2021-11-04 10:25:30|4733|4733|4733.25|4733.25|4733.25|4733.25|4733|4733|0
1636021560000|2021-11-04 10:26:00|4733.5|4733.5|4733.76|4733.76|4733.76|4733.76|4733.12|4733.12|0
1636021570000|2021-11-04 10:26:10|4733.5|4733.5|4733.25|4733.25|4733.5|4733.5|4733.25|4733.25|0
1636021600000|2021-11-04 10:26:40|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|0
1636021620000|2021-11-04 10:27:00|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|0
1636021630000|2021-11-04 10:27:10|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|0
1636021640000|2021-11-04 10:27:20|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|0
1636021720000|2021-11-04 10:28:40|4736.66|4736.66|4736.15|4736.15|4736.66|4736.66|4736.15|4736.15|0
1636021740000|2021-11-04 10:29:00|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|0
1636021750000|2021-11-04 10:29:10|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1636021800000|2021-11-04 10:30:00|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|0
1636021820000|2021-11-04 10:30:20|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|0
1636021840000|2021-11-04 10:30:40|4736.53|4736.53|4736.36|4736.36|4736.53|4736.53|4736.36|4736.36|0
1636021880000|2021-11-04 10:31:20|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|0
1636021890000|2021-11-04 10:31:30|4736.36|4736.36|4736.36|4736.36|4736.36|4736.36|4736.36|4736.36|0
1636021930000|2021-11-04 10:32:10|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|0
1636022000000|2021-11-04 10:33:20|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|0
1636022010000|2021-11-04 10:33:30|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|0
1636022130000|2021-11-04 10:35:30|4737.86|4737.86|4737.86|4737.86|4737.86|4737.86|4737.86|4737.86|0
1636022140000|2021-11-04 10:35:40|4739.09|4739.09|4739.09|4739.09|4739.09|4739.09|4739.09|4739.09|0
1636022190000|2021-11-04 10:36:30|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1636022310000|2021-11-04 10:38:30|4739.22|4739.22|4739.22|4739.22|4739.22|4739.22|4739.22|4739.22|0
1636022350000|2021-11-04 10:39:10|4740.46|4740.46|4739.48|4739.48|4740.97|4740.97|4739.48|4739.48|0
1636022360000|2021-11-04 10:39:20|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|0
1636022370000|2021-11-04 10:39:30|4739.98|4739.98|4739.86|4739.86|4740.24|4740.24|4739.86|4739.86|0
1636022400000|2021-11-04 10:40:00|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|4741.1|0
1636022430000|2021-11-04 10:40:30|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|0
1636022520000|2021-11-04 10:42:00|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1636022560000|2021-11-04 10:42:40|4742.46|4742.46|4742.68|4742.68|4742.68|4742.68|4742.33|4742.33|0
1636022570000|2021-11-04 10:42:50|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|0
1636022580000|2021-11-04 10:43:00|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1636022600000|2021-11-04 10:43:20|4740.07|4740.07|4741.31|4741.31|4741.31|4741.31|4740.07|4740.07|0
1636022610000|2021-11-04 10:43:30|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|0
1636022640000|2021-11-04 10:44:00|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|0
1636022720000|2021-11-04 10:45:20|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1636022730000|2021-11-04 10:45:30|4741.05|4741.05|4740.93|4740.93|4741.05|4741.05|4740.93|4740.93|0
1636022810000|2021-11-04 10:46:50|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|0
1636022850000|2021-11-04 10:47:30|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|0
1636022860000|2021-11-04 10:47:40|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|0
1636022940000|2021-11-04 10:49:00|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|0
1636023010000|2021-11-04 10:50:10|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|0
1636023030000|2021-11-04 10:50:30|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|0
1636023150000|2021-11-04 10:52:30|4738.45|4738.45|4738.45|4738.45|4738.45|4738.45|4738.45|4738.45|0
1636023190000|2021-11-04 10:53:10|4739.21|4739.21|4738.96|4738.96|4739.21|4739.21|4738.96|4738.96|0
1636023310000|2021-11-04 10:55:10|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|0
1636023320000|2021-11-04 10:55:20|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|0
1636023330000|2021-11-04 10:55:30|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|0
1636023380000|2021-11-04 10:56:20|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|0
1636023400000|2021-11-04 10:56:40|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|0
1636023540000|2021-11-04 10:59:00|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|0
1636023590000|2021-11-04 10:59:50|4747.59|4747.59|4747.59|4747.59|4747.59|4747.59|4747.59|4747.59|0
1636023710000|2021-11-04 11:01:50|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|0
1636023720000|2021-11-04 11:02:00|4746.1|4746.1|4744.98|4744.98|4746.22|4746.22|4744.98|4744.98|0
1636023730000|2021-11-04 11:02:10|4743.74|4743.74|4742.51|4742.51|4743.74|4743.74|4742.51|4742.51|0
1636023740000|2021-11-04 11:02:20|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|0
1636023760000|2021-11-04 11:02:40|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|0
1636023780000|2021-11-04 11:03:00|4741.14|4741.14|4741.14|4741.14|4741.14|4741.14|4741.14|4741.14|0
1636023790000|2021-11-04 11:03:10|4741.27|4741.27|4741.09|4741.09|4741.27|4741.27|4741.09|4741.09|0
1636023840000|2021-11-04 11:04:00|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|0
1636023850000|2021-11-04 11:04:10|4740.67|4740.67|4740.5|4740.5|4740.67|4740.67|4740.5|4740.5|0
1636023860000|2021-11-04 11:04:20|4740.37|4740.37|4740.75|4740.75|4740.75|4740.75|4740.37|4740.37|0
1636023900000|2021-11-04 11:05:00|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|0
1636023910000|2021-11-04 11:05:10|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|0
1636023950000|2021-11-04 11:05:50|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1636023960000|2021-11-04 11:06:00|4738.02|4738.02|4737.89|4737.89|4738.02|4738.02|4737.89|4737.89|0
1636024110000|2021-11-04 11:08:30|4736.65|4736.65|4736.65|4736.65|4736.65|4736.65|4736.65|4736.65|0
1636024200000|2021-11-04 11:10:00|4736.78|4736.78|4737.03|4737.03|4737.03|4737.03|4736.78|4736.78|0
1636024210000|2021-11-04 11:10:10|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|0
1636024230000|2021-11-04 11:10:30|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|0
1636024290000|2021-11-04 11:11:30|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.53|4738.53|0
1636024300000|2021-11-04 11:11:40|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|0
1636024320000|2021-11-04 11:12:00|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|0
1636024330000|2021-11-04 11:12:10|4739.03|4739.03|4739.16|4739.16|4739.16|4739.16|4739.03|4739.03|0
1636024400000|2021-11-04 11:13:20|4740.4|4740.4|4741.64|4741.64|4741.64|4741.64|4740.4|4740.4|0
1636024480000|2021-11-04 11:14:40|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|0
1636024530000|2021-11-04 11:15:30|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1636024670000|2021-11-04 11:17:50|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|0
1636024680000|2021-11-04 11:18:00|4740.15|4740.15|4738.91|4738.91|4740.15|4740.15|4738.91|4738.91|0
1636024740000|2021-11-04 11:19:00|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.65|4738.65|0
1636024810000|2021-11-04 11:20:10|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|0
1636024860000|2021-11-04 11:21:00|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|0
1636024870000|2021-11-04 11:21:10|4739.76|4739.76|4739.76|4739.76|4739.76|4739.76|4739.76|4739.76|0
1636024930000|2021-11-04 11:22:10|4740.02|4740.02|4740.4|4740.4|4740.4|4740.4|4740.02|4740.02|0
1636024940000|2021-11-04 11:22:20|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|0
1636025000000|2021-11-04 11:23:20|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|0
1636025080000|2021-11-04 11:24:40|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|4739.16|0
1636025100000|2021-11-04 11:25:00|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|0
1636025180000|2021-11-04 11:26:20|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1636025260000|2021-11-04 11:27:40|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|0
1636025370000|2021-11-04 11:29:30|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1636025470000|2021-11-04 11:31:10|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1636025480000|2021-11-04 11:31:20|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1636025490000|2021-11-04 11:31:30|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1636025500000|2021-11-04 11:31:40|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|0
1636025540000|2021-11-04 11:32:20|4735.23|4735.23|4735.23|4735.23|4735.23|4735.23|4735.23|4735.23|0
1636025590000|2021-11-04 11:33:10|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1636025610000|2021-11-04 11:33:30|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|0
1636025630000|2021-11-04 11:33:50|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1636025800000|2021-11-04 11:36:40|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|0
1636025850000|2021-11-04 11:37:30|4737.92|4737.92|4739.16|4739.16|4739.16|4739.16|4737.92|4737.92|0
1636025860000|2021-11-04 11:37:40|4741.64|4741.64|4742.66|4742.66|4742.66|4742.66|4741.64|4741.64|0
1636025870000|2021-11-04 11:37:50|4742.83|4742.83|4743.17|4743.17|4743.17|4743.17|4742.83|4742.83|0
1636025880000|2021-11-04 11:38:00|4743.55|4743.55|4743.68|4743.68|4743.68|4743.68|4743.55|4743.55|0
1636025920000|2021-11-04 11:38:40|4742.44|4742.44|4739.96|4739.96|4742.44|4742.44|4739.96|4739.96|0
1636025930000|2021-11-04 11:38:50|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1636025990000|2021-11-04 11:39:50|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|0
1636026020000|2021-11-04 11:40:20|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1636026040000|2021-11-04 11:40:40|4743.68|4743.68|4743.68|4743.68|4743.68|4743.68|4743.68|4743.68|0
1636026050000|2021-11-04 11:40:50|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|0
1636026070000|2021-11-04 11:41:10|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|0
1636026100000|2021-11-04 11:41:40|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|0
1636026250000|2021-11-04 11:44:10|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|0
1636026380000|2021-11-04 11:46:20|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|0
1636026480000|2021-11-04 11:48:00|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|0
1636026520000|2021-11-04 11:48:40|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|0
1636026600000|2021-11-04 11:50:00|4741.46|4741.46|4741.46|4741.46|4741.46|4741.46|4741.46|4741.46|0
1636026620000|2021-11-04 11:50:20|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|0
1636026740000|2021-11-04 11:52:20|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|0
1636026780000|2021-11-04 11:53:00|4740.57|4740.57|4741.81|4741.81|4741.81|4741.81|4740.57|4740.57|0
1636026790000|2021-11-04 11:53:10|4742.06|4742.06|4739.84|4739.84|4742.06|4742.06|4739.59|4739.59|0
1636026840000|2021-11-04 11:54:00|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|0
1636026920000|2021-11-04 11:55:20|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1636027000000|2021-11-04 11:56:40|4739.84|4739.84|4739.97|4739.97|4739.97|4739.97|4739.84|4739.84|0
1636027010000|2021-11-04 11:56:50|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1636027040000|2021-11-04 11:57:20|4740.22|4740.22|4740.22|4740.22|4740.22|4740.22|4740.22|4740.22|0
1636027090000|2021-11-04 11:58:10|4740.05|4740.05|4739.71|4739.71|4740.05|4740.05|4739.71|4739.71|0
1636027100000|2021-11-04 11:58:20|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1636027130000|2021-11-04 11:58:50|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|0
1636027140000|2021-11-04 11:59:00|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|0
1636027200000|2021-11-04 12:00:00|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|0
1636027210000|2021-11-04 12:00:10|4742.02|4742.02|4743.26|4743.26|4744.5|4744.5|4742.02|4742.02|0
1636027220000|2021-11-04 12:00:20|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|0
1636027230000|2021-11-04 12:00:30|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1636027240000|2021-11-04 12:00:40|4744.5|4744.5|4742.02|4742.02|4744.5|4744.5|4742.02|4742.02|0
1636027250000|2021-11-04 12:00:50|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|0
1636027260000|2021-11-04 12:01:00|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|0
1636027290000|2021-11-04 12:01:30|4746.08|4746.08|4746.46|4746.46|4746.46|4746.46|4746.08|4746.08|0
1636027320000|2021-11-04 12:02:00|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1636027330000|2021-11-04 12:02:10|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|0
1636027340000|2021-11-04 12:02:20|4753.16|4753.16|4753.16|4753.16|4753.16|4753.16|4753.16|4753.16|0
1636027350000|2021-11-04 12:02:30|4751.92|4751.92|4751.92|4751.92|4751.92|4751.92|4751.92|4751.92|0
1636027370000|2021-11-04 12:02:50|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|0
1636027380000|2021-11-04 12:03:00|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1636027410000|2021-11-04 12:03:30|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|0
1636027420000|2021-11-04 12:03:40|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1636027430000|2021-11-04 12:03:50|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|0
1636027490000|2021-11-04 12:04:50|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|0
1636027520000|2021-11-04 12:05:20|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1636027540000|2021-11-04 12:05:40|4748.55|4748.55|4748.93|4748.93|4748.93|4748.93|4748.55|4748.55|0
1636027580000|2021-11-04 12:06:20|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|0
1636027610000|2021-11-04 12:06:50|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|0
1636027620000|2021-11-04 12:07:00|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|0
1636027650000|2021-11-04 12:07:30|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|0
1636027660000|2021-11-04 12:07:40|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|0
1636027680000|2021-11-04 12:08:00|4751.23|4751.23|4751.23|4751.23|4751.23|4751.23|4751.23|4751.23|0
1636027710000|2021-11-04 12:08:30|4750.97|4750.97|4750.85|4750.85|4750.97|4750.97|4750.85|4750.85|0
1636027760000|2021-11-04 12:09:20|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|0
1636027770000|2021-11-04 12:09:30|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|0
1636027780000|2021-11-04 12:09:40|4752.42|4752.42|4752.55|4752.55|4752.55|4752.55|4752.42|4752.42|0
1636027790000|2021-11-04 12:09:50|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|0
1636027800000|2021-11-04 12:10:00|4751.82|4751.82|4753.31|4753.31|4753.31|4753.31|4751.82|4751.82|0
1636027810000|2021-11-04 12:10:10|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|0
1636027850000|2021-11-04 12:10:50|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1636027860000|2021-11-04 12:11:00|4753.7|4753.7|4753.44|4753.44|4753.7|4753.7|4753.44|4753.44|0
1636027960000|2021-11-04 12:12:40|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|0
1636028010000|2021-11-04 12:13:30|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|0
1636028030000|2021-11-04 12:13:50|4757.16|4757.16|4758.4|4758.4|4758.4|4758.4|4757.16|4757.16|0
1636028070000|2021-11-04 12:14:30|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|0
1636028150000|2021-11-04 12:15:50|4759.89|4759.89|4762.12|4762.12|4762.37|4762.37|4759.89|4759.89|0
1636028180000|2021-11-04 12:16:20|4763.36|4763.36|4763.36|4763.36|4763.36|4763.36|4763.36|4763.36|0
1636028210000|2021-11-04 12:16:50|4762.12|4762.12|4762.24|4762.24|4762.24|4762.24|4762.12|4762.12|0
1636028220000|2021-11-04 12:17:00|4762.5|4762.5|4763.74|4763.74|4763.74|4763.74|4762.5|4762.5|0
1636028250000|2021-11-04 12:17:30|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|0
1636028270000|2021-11-04 12:17:50|4763.36|4763.36|4763.36|4763.36|4763.36|4763.36|4763.36|4763.36|0
1636028320000|2021-11-04 12:18:40|4763.1|4763.1|4763.1|4763.1|4763.1|4763.1|4763.1|4763.1|0
1636028340000|2021-11-04 12:19:00|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|0
1636028360000|2021-11-04 12:19:20|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|0
1636028390000|2021-11-04 12:19:50|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|0
1636028400000|2021-11-04 12:20:00|4760.24|4760.24|4759|4759|4760.24|4760.24|4759|4759|0
1636028420000|2021-11-04 12:20:20|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|0
1636028440000|2021-11-04 12:20:40|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|0
1636028480000|2021-11-04 12:21:20|4756.65|4756.65|4756.65|4756.65|4756.65|4756.65|4756.65|4756.65|0
1636028490000|2021-11-04 12:21:30|4756.4|4756.4|4756.4|4756.4|4756.4|4756.4|4756.4|4756.4|0
1636028500000|2021-11-04 12:21:40|4757.64|4757.64|4757.89|4757.89|4757.89|4757.89|4757.51|4757.51|0
1636028510000|2021-11-04 12:21:50|4758.65|4758.65|4758.15|4758.15|4758.65|4758.65|4758.15|4758.15|0
1636028530000|2021-11-04 12:22:10|4759.38|4759.38|4759.38|4759.38|4759.38|4759.38|4759.38|4759.38|0
1636028560000|2021-11-04 12:22:40|4758.15|4758.15|4758.49|4758.49|4758.49|4758.49|4758.15|4758.15|0
1636028570000|2021-11-04 12:22:50|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|0
1636028590000|2021-11-04 12:23:10|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|0
1636028620000|2021-11-04 12:23:40|4760.71|4760.71|4759.47|4759.47|4760.71|4760.71|4759.47|4759.47|0
1636028640000|2021-11-04 12:24:00|4758.96|4758.96|4759.09|4759.09|4759.09|4759.09|4758.96|4758.96|0
1636028660000|2021-11-04 12:24:20|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|0
1636028710000|2021-11-04 12:25:10|4757.47|4757.47|4759.78|4759.78|4759.78|4759.78|4757.3|4757.3|0
1636028730000|2021-11-04 12:25:30|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|0
1636028840000|2021-11-04 12:27:20|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|0
1636028940000|2021-11-04 12:29:00|4759.53|4759.53|4759.91|4759.91|4760.16|4760.16|4759.53|4759.53|0
1636029040000|2021-11-04 12:30:40|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|0
1636029100000|2021-11-04 12:31:40|4759.61|4759.61|4759.73|4759.73|4759.73|4759.73|4759.61|4759.61|0
1636029170000|2021-11-04 12:32:50|4759.23|4759.23|4759.48|4759.48|4759.48|4759.48|4759.23|4759.23|0
1636029190000|2021-11-04 12:33:10|4757|4757|4757|4757|4757|4757|4757|4757|0
1636029250000|2021-11-04 12:34:10|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|0
1636029440000|2021-11-04 12:37:20|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|0
1636029690000|2021-11-04 12:41:30|4759.86|4759.86|4759.48|4759.48|4759.86|4759.86|4759.48|4759.48|0
1636029700000|2021-11-04 12:41:40|4759.73|4759.73|4759.99|4759.99|4759.99|4759.99|4759.73|4759.73|0
1636029720000|2021-11-04 12:42:00|4762.47|4762.47|4762.47|4762.47|4762.47|4762.47|4762.47|4762.47|0
1636029780000|2021-11-04 12:43:00|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|0
1636029810000|2021-11-04 12:43:30|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|0
1636029830000|2021-11-04 12:43:50|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|0
1636029840000|2021-11-04 12:44:00|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.48|4759.48|0
1636029850000|2021-11-04 12:44:10|4762.09|4762.09|4762.09|4762.09|4762.09|4762.09|4762.09|4762.09|0
1636029860000|2021-11-04 12:44:20|4761.83|4761.83|4762.09|4762.09|4762.09|4762.09|4761.83|4761.83|0
1636029910000|2021-11-04 12:45:10|4760.85|4760.85|4760.85|4760.85|4760.85|4760.85|4760.85|4760.85|0
1636029920000|2021-11-04 12:45:20|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|0
1636029960000|2021-11-04 12:46:00|4760.85|4760.85|4760.85|4760.85|4760.85|4760.85|4760.85|4760.85|0
1636029970000|2021-11-04 12:46:10|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|0
1636029980000|2021-11-04 12:46:20|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|0
1636030020000|2021-11-04 12:47:00|4759.83|4759.83|4762.18|4762.18|4762.18|4762.18|4759.57|4759.57|0
1636030040000|2021-11-04 12:47:20|4762.52|4762.52|4762.52|4762.52|4762.52|4762.52|4762.52|4762.52|0
1636030410000|2021-11-04 12:53:30|4762.27|4762.27|4762.27|4762.27|4762.27|4762.27|4762.27|4762.27|0
1636030440000|2021-11-04 12:54:00|4762.1|4762.1|4762.1|4762.1|4762.1|4762.1|4762.1|4762.1|0
1636030460000|2021-11-04 12:54:20|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|0
1636030480000|2021-11-04 12:54:40|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.31|4760.31|0
1636030490000|2021-11-04 12:54:50|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1636030520000|2021-11-04 12:55:20|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|0
1636030590000|2021-11-04 12:56:30|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|0
1636030650000|2021-11-04 12:57:30|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|0
1636030660000|2021-11-04 12:57:40|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|0
1636030770000|2021-11-04 12:59:30|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|0
1636030830000|2021-11-04 13:00:30|4758.69|4758.69|4758.69|4758.69|4758.69|4758.69|4758.69|4758.69|0
1636030870000|2021-11-04 13:01:10|4758.86|4758.86|4758.86|4758.86|4758.86|4758.86|4758.86|4758.86|0
1636030880000|2021-11-04 13:01:20|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|0
1636030890000|2021-11-04 13:01:30|4763.81|4763.81|4762.57|4762.57|4763.81|4763.81|4762.57|4762.57|0
1636030940000|2021-11-04 13:02:20|4763.81|4763.81|4763.81|4763.81|4763.81|4763.81|4763.81|4763.81|0
1636030950000|2021-11-04 13:02:30|4761.33|4761.33|4761.33|4761.33|4761.33|4761.33|4761.33|4761.33|0
1636030970000|2021-11-04 13:02:50|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|4764.67|4764.67|0
1636030980000|2021-11-04 13:03:00|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1636031070000|2021-11-04 13:04:30|4766.42|4766.42|4766.42|4766.42|4766.42|4766.42|4766.42|4766.42|0
1636031090000|2021-11-04 13:04:50|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|0
1636031180000|2021-11-04 13:06:20|4767.91|4767.91|4768.16|4768.16|4768.16|4768.16|4767.91|4767.91|0
1636031190000|2021-11-04 13:06:30|4768.29|4768.29|4768.67|4768.67|4768.67|4768.67|4768.29|4768.29|0
1636031250000|2021-11-04 13:07:30|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|0
1636031260000|2021-11-04 13:07:40|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|0
1636031300000|2021-11-04 13:08:20|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|0
1636031330000|2021-11-04 13:08:50|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|0
1636031430000|2021-11-04 13:10:30|4766.42|4766.42|4766.42|4766.42|4766.42|4766.42|4766.42|4766.42|0
1636031460000|2021-11-04 13:11:00|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|0
1636031540000|2021-11-04 13:12:20|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|0
1636031550000|2021-11-04 13:12:30|4767.58|4767.58|4767.4|4767.4|4767.58|4767.58|4767.4|4767.4|0
1636031660000|2021-11-04 13:14:20|4767.57|4767.57|4767.57|4767.57|4767.57|4767.57|4767.57|4767.57|0
1636031670000|2021-11-04 13:14:30|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|0
1636031680000|2021-11-04 13:14:40|4768.21|4768.21|4768.33|4768.33|4768.33|4768.33|4768.21|4768.21|0
1636031720000|2021-11-04 13:15:20|4768.46|4768.46|4768.46|4768.46|4768.46|4768.46|4768.46|4768.46|0
1636031770000|2021-11-04 13:16:10|4768.72|4768.72|4768.97|4768.97|4768.97|4768.97|4768.72|4768.72|0
1636031800000|2021-11-04 13:16:40|4767.73|4767.73|4765.25|4765.25|4767.73|4767.73|4765.25|4765.25|0
1636031810000|2021-11-04 13:16:50|4762.77|4762.77|4762.77|4762.77|4762.77|4762.77|4762.77|4762.77|0
1636031830000|2021-11-04 13:17:10|4762.39|4762.39|4762.65|4762.65|4762.65|4762.65|4762.39|4762.39|0
1636031840000|2021-11-04 13:17:20|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|0
1636031860000|2021-11-04 13:17:40|4764.14|4764.14|4764.14|4764.14|4764.14|4764.14|4764.14|4764.14|0
1636031920000|2021-11-04 13:18:40|4765.38|4765.38|4765.38|4765.38|4765.38|4765.38|4765.38|4765.38|0
1636031980000|2021-11-04 13:19:40|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|0
1636032030000|2021-11-04 13:20:30|4765|4765|4765|4765|4765|4765|4765|4765|0
1636032070000|2021-11-04 13:21:10|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|0
1636032130000|2021-11-04 13:22:10|4767.48|4767.48|4767.48|4767.48|4767.48|4767.48|4767.48|4767.48|0
1636032180000|2021-11-04 13:23:00|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|0
1636032210000|2021-11-04 13:23:30|4767.43|4767.43|4767.43|4767.43|4767.43|4767.43|4767.43|4767.43|0
1636032240000|2021-11-04 13:24:00|4767.18|4767.18|4767.18|4767.18|4767.18|4767.18|4767.18|4767.18|0
1636032300000|2021-11-04 13:25:00|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|0
1636032310000|2021-11-04 13:25:10|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|0
1636032350000|2021-11-04 13:25:50|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|0
1636032360000|2021-11-04 13:26:00|4766.15|4766.15|4766.15|4766.15|4766.15|4766.15|4766.15|4766.15|0
1636032370000|2021-11-04 13:26:10|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|0
1636032380000|2021-11-04 13:26:20|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|0
1636032610000|2021-11-04 13:30:10|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|0
1636032620000|2021-11-04 13:30:20|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|0
1636032640000|2021-11-04 13:30:40|4765.01|4765.01|4765.01|4765.01|4765.01|4765.01|4765.01|4765.01|0
1636032700000|2021-11-04 13:31:40|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|0
1636032720000|2021-11-04 13:32:00|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|0
1636032740000|2021-11-04 13:32:20|4765.82|4765.82|4765.82|4765.82|4765.82|4765.82|4765.82|4765.82|0
1636032750000|2021-11-04 13:32:30|4765.65|4765.65|4763.17|4763.17|4765.65|4765.65|4763.17|4763.17|0
1636032780000|2021-11-04 13:33:00|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1636032800000|2021-11-04 13:33:20|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|0
1636032870000|2021-11-04 13:34:30|4763.55|4763.55|4763.17|4763.17|4763.55|4763.55|4763.17|4763.17|0
1636032880000|2021-11-04 13:34:40|4763|4763|4763|4763|4763|4763|4763|4763|0
1636032900000|2021-11-04 13:35:00|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|0
1636032940000|2021-11-04 13:35:40|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|0
1636033010000|2021-11-04 13:36:50|4760.14|4760.14|4762.62|4762.62|4762.62|4762.62|4760.14|4760.14|0
1636033030000|2021-11-04 13:37:10|4762.37|4762.37|4762.49|4762.49|4762.49|4762.49|4762.37|4762.37|0
1636033120000|2021-11-04 13:38:40|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|0
1636033150000|2021-11-04 13:39:10|4763.61|4763.61|4763.86|4763.86|4763.86|4763.86|4763.61|4763.61|0
1636033160000|2021-11-04 13:39:20|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|0
1636033170000|2021-11-04 13:39:30|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|0
1636033180000|2021-11-04 13:39:40|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|0
1636033260000|2021-11-04 13:41:00|4761.04|4761.04|4761.04|4761.04|4761.04|4761.04|4761.04|4761.04|0
1636033270000|2021-11-04 13:41:10|4762.28|4762.28|4762.53|4762.53|4762.53|4762.53|4762.28|4762.28|0
1636033360000|2021-11-04 13:42:40|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|0
1636033380000|2021-11-04 13:43:00|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|0
1636033430000|2021-11-04 13:43:50|4762.83|4762.83|4762.83|4762.83|4762.83|4762.83|4762.83|4762.83|0
1636033490000|2021-11-04 13:44:50|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|0
1636033520000|2021-11-04 13:45:20|4762.83|4762.83|4762.83|4762.83|4762.83|4762.83|4762.83|4762.83|0
1636033530000|2021-11-04 13:45:30|4761.59|4761.59|4762.83|4762.83|4762.83|4762.83|4761.59|4761.59|0
1636033560000|2021-11-04 13:46:00|4762.96|4762.96|4762.45|4762.45|4762.96|4762.96|4762.45|4762.45|0
1636033570000|2021-11-04 13:46:10|4762.58|4762.58|4761.59|4761.59|4762.83|4762.83|4761.59|4761.59|0
1636033580000|2021-11-04 13:46:20|4762.83|4762.83|4764.07|4764.07|4764.07|4764.07|4762.83|4762.83|0
1636033590000|2021-11-04 13:46:30|4765.31|4765.31|4762.83|4762.83|4765.31|4765.31|4762.83|4762.83|0
1636033610000|2021-11-04 13:46:50|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|0
1636033620000|2021-11-04 13:47:00|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|0
1636033640000|2021-11-04 13:47:20|4761.55|4761.55|4761.55|4761.55|4761.55|4761.55|4761.55|4761.55|0
1636033650000|2021-11-04 13:47:30|4760.31|4760.31|4760.31|4760.31|4760.31|4760.31|4760.31|4760.31|0
1636033680000|2021-11-04 13:48:00|4761.55|4761.55|4761.38|4761.38|4761.55|4761.55|4761.38|4761.38|0
1636033720000|2021-11-04 13:48:40|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4762.62|4762.62|0
1636033730000|2021-11-04 13:48:50|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1636033740000|2021-11-04 13:49:00|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1636033760000|2021-11-04 13:49:20|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|0
1636033770000|2021-11-04 13:49:30|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1636033850000|2021-11-04 13:50:50|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|0
1636033890000|2021-11-04 13:51:30|4766.16|4766.16|4767.4|4767.4|4767.4|4767.4|4766.16|4766.16|0
1636033950000|2021-11-04 13:52:30|4768.64|4768.64|4768.64|4768.64|4768.64|4768.64|4768.64|4768.64|0
1636033990000|2021-11-04 13:53:10|4768.89|4768.89|4768.89|4768.89|4768.89|4768.89|4768.89|4768.89|0
1636034000000|2021-11-04 13:53:20|4771.37|4771.37|4771.37|4771.37|4771.37|4771.37|4771.37|4771.37|0
1636034030000|2021-11-04 13:53:50|4772.61|4772.61|4772.61|4772.61|4772.61|4772.61|4772.61|4772.61|0
1636034060000|2021-11-04 13:54:20|4772.23|4772.23|4771.72|4771.72|4773.47|4773.47|4771.72|4771.72|0
1636034070000|2021-11-04 13:54:30|4770.48|4770.48|4770.48|4770.48|4770.48|4770.48|4769.24|4769.24|0
1636034090000|2021-11-04 13:54:50|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|0
1636034120000|2021-11-04 13:55:20|4770.48|4770.48|4770.48|4770.48|4770.48|4770.48|4770.48|4770.48|0
1636034140000|2021-11-04 13:55:40|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|0
1636034190000|2021-11-04 13:56:30|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|0
1636034220000|2021-11-04 13:57:00|4772.1|4772.1|4770.86|4770.86|4772.1|4772.1|4770.86|4770.86|0
1636034300000|2021-11-04 13:58:20|4771.24|4771.24|4771.5|4771.5|4771.5|4771.5|4771.24|4771.24|0
1636034310000|2021-11-04 13:58:30|4770.26|4770.26|4775.22|4775.22|4775.22|4775.22|4770.26|4770.26|0
1636034340000|2021-11-04 13:59:00|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|0
1636034370000|2021-11-04 13:59:30|4777.57|4777.57|4776.71|4776.71|4777.69|4777.69|4776.46|4776.46|0
1636034400000|2021-11-04 14:00:00|4775.47|4775.47|4774.23|4774.23|4775.47|4775.47|4774.23|4774.23|0
1636034410000|2021-11-04 14:00:10|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|0
1636034460000|2021-11-04 14:01:00|4775.64|4775.64|4775.81|4775.81|4777.05|4777.05|4775.64|4775.64|0
1636034520000|2021-11-04 14:02:00|4772.1|4772.1|4772.1|4772.1|4772.1|4772.1|4772.1|4772.1|0
1636034530000|2021-11-04 14:02:10|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|0
1636034550000|2021-11-04 14:02:30|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|0
1636034560000|2021-11-04 14:02:40|4774.96|4774.96|4776.2|4776.2|4776.2|4776.2|4774.96|4774.96|0
1636034570000|2021-11-04 14:02:50|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|0
1636034620000|2021-11-04 14:03:40|4775.43|4775.43|4775.43|4775.43|4775.43|4775.43|4775.43|4775.43|0
1636034630000|2021-11-04 14:03:50|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|0
1636034660000|2021-11-04 14:04:20|4775.05|4775.05|4775.05|4775.05|4775.05|4775.05|4775.05|4775.05|0
1636034710000|2021-11-04 14:05:10|4774.8|4774.8|4774.8|4774.8|4774.8|4774.8|4774.8|4774.8|0
1636034720000|2021-11-04 14:05:20|4774.93|4774.93|4774.93|4774.93|4774.93|4774.93|4774.93|4774.93|0
1636034730000|2021-11-04 14:05:30|4776.16|4776.16|4776.16|4776.16|4776.16|4776.16|4776.16|4776.16|0
1636034770000|2021-11-04 14:06:10|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|0
1636034780000|2021-11-04 14:06:20|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|0
1636034800000|2021-11-04 14:06:40|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|0
1636034850000|2021-11-04 14:07:30|4777.87|4777.87|4777.87|4777.87|4777.87|4777.87|4777.87|4777.87|0
1636034930000|2021-11-04 14:08:50|4778.04|4778.04|4778.21|4778.21|4778.21|4778.21|4778.04|4778.04|0
1636034940000|2021-11-04 14:09:00|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|0
1636034980000|2021-11-04 14:09:40|4778.21|4778.21|4778.21|4778.21|4778.21|4778.21|4778.21|4778.21|0
1636035060000|2021-11-04 14:11:00|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|0
1636035080000|2021-11-04 14:11:20|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|0
1636035100000|2021-11-04 14:11:40|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|0
1636035170000|2021-11-04 14:12:50|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|0
1636035220000|2021-11-04 14:13:40|4779.19|4779.19|4779.19|4779.19|4779.19|4779.19|4779.19|4779.19|0
1636035230000|2021-11-04 14:13:50|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|0
1636035270000|2021-11-04 14:14:30|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|0
1636035280000|2021-11-04 14:14:40|4780.34|4780.34|4780.34|4780.34|4780.34|4780.34|4780.34|4780.34|0
1636035290000|2021-11-04 14:14:50|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|0
1636035300000|2021-11-04 14:15:00|4781.41|4781.41|4782.65|4782.65|4782.65|4782.65|4781.41|4781.41|0
1636035340000|2021-11-04 14:15:40|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|0
1636035350000|2021-11-04 14:15:50|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|0
1636035360000|2021-11-04 14:16:00|4785.51|4785.51|4787.99|4787.99|4787.99|4787.99|4785.51|4785.51|0
1636035370000|2021-11-04 14:16:10|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|0
1636035380000|2021-11-04 14:16:20|4789.1|4789.1|4790.47|4790.47|4790.47|4790.47|4789.1|4789.1|0
1636035400000|2021-11-04 14:16:40|4790.72|4790.72|4790.85|4790.85|4790.85|4790.85|4790.72|4790.72|0
1636035420000|2021-11-04 14:17:00|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|0
1636035460000|2021-11-04 14:17:40|4788.24|4788.24|4788.37|4788.37|4788.37|4788.37|4788.24|4788.24|0
1636035540000|2021-11-04 14:19:00|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|0
1636035550000|2021-11-04 14:19:10|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|0
1636035560000|2021-11-04 14:19:20|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|0
1636035570000|2021-11-04 14:19:30|4789.48|4789.48|4789.61|4789.61|4789.61|4789.61|4789.48|4789.48|0
1636035610000|2021-11-04 14:20:10|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|0
1636035620000|2021-11-04 14:20:20|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|0
1636035630000|2021-11-04 14:20:30|4791.23|4791.23|4791.35|4791.35|4791.35|4791.35|4791.23|4791.23|0
1636035650000|2021-11-04 14:20:50|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|0
1636035660000|2021-11-04 14:21:00|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|0
1636035670000|2021-11-04 14:21:10|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|0
1636035700000|2021-11-04 14:21:40|4791.27|4791.27|4791.02|4791.02|4791.27|4791.27|4791.02|4791.02|0
1636035720000|2021-11-04 14:22:00|4790.85|4790.85|4790.85|4790.85|4790.85|4790.85|4790.85|4790.85|0
1636035850000|2021-11-04 14:24:10|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|0
1636035860000|2021-11-04 14:24:20|4793.33|4793.33|4794.57|4794.57|4794.57|4794.57|4793.33|4793.33|0
1636035920000|2021-11-04 14:25:20|4793.33|4793.33|4790.85|4790.85|4793.33|4793.33|4790.85|4790.85|0
1636035930000|2021-11-04 14:25:30|4790.72|4790.72|4790.72|4790.72|4790.72|4790.72|4790.72|4790.72|0
1636035940000|2021-11-04 14:25:40|4789.48|4789.48|4788.24|4788.24|4789.48|4789.48|4788.24|4788.24|0
1636035980000|2021-11-04 14:26:20|4787|4787|4787|4787|4787|4787|4787|4787|0
1636036020000|2021-11-04 14:27:00|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|0
1636036030000|2021-11-04 14:27:10|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|0
1636036040000|2021-11-04 14:27:20|4785.59|4785.59|4785.59|4785.59|4785.59|4785.59|4785.59|4785.59|0
1636036050000|2021-11-04 14:27:30|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|0
1636036070000|2021-11-04 14:27:50|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|0
1636036080000|2021-11-04 14:28:00|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|0
1636036090000|2021-11-04 14:28:10|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|0
1636036100000|2021-11-04 14:28:20|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|0
1636036170000|2021-11-04 14:29:30|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|0
1636036190000|2021-11-04 14:29:50|4789.05|4789.05|4788.93|4788.93|4789.05|4789.05|4788.93|4788.93|0
1636036230000|2021-11-04 14:30:30|4790.17|4790.17|4791.41|4791.41|4791.41|4791.41|4790.17|4790.17|0
1636036260000|2021-11-04 14:31:00|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|0
1636036350000|2021-11-04 14:32:30|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|0
1636036400000|2021-11-04 14:33:20|4790.94|4790.94|4790.94|4790.94|4790.94|4790.94|4790.94|4790.94|0
1636036410000|2021-11-04 14:33:30|4788.46|4788.46|4788.46|4788.46|4788.46|4788.46|4788.46|4788.46|0
1636036470000|2021-11-04 14:34:30|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|0
1636036500000|2021-11-04 14:35:00|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|0
1636036520000|2021-11-04 14:35:20|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|0
1636036530000|2021-11-04 14:35:30|4786.72|4786.72|4786.59|4786.59|4786.72|4786.72|4786.59|4786.59|0
1636036550000|2021-11-04 14:35:50|4787.83|4787.83|4787.66|4787.66|4787.83|4787.83|4787.66|4787.66|0
1636036560000|2021-11-04 14:36:00|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|0
1636036590000|2021-11-04 14:36:30|4787.53|4787.53|4787.53|4787.53|4787.53|4787.53|4787.53|4787.53|0
1636036610000|2021-11-04 14:36:50|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|0
1636036630000|2021-11-04 14:37:10|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|0
1636036640000|2021-11-04 14:37:20|4789.28|4789.28|4789.28|4789.28|4789.28|4789.28|4789.28|4789.28|0
1636036700000|2021-11-04 14:38:20|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|0
1636036750000|2021-11-04 14:39:10|4789.03|4789.03|4789.28|4789.28|4789.28|4789.28|4789.03|4789.03|0
1636036850000|2021-11-04 14:40:50|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|0
1636036870000|2021-11-04 14:41:10|4788.04|4788.04|4789.28|4789.28|4789.28|4789.28|4788.04|4788.04|0
1636036880000|2021-11-04 14:41:20|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1636036910000|2021-11-04 14:41:50|4787.79|4787.79|4787.79|4787.79|4787.79|4787.79|4787.79|4787.79|0
1636036950000|2021-11-04 14:42:30|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1636036980000|2021-11-04 14:43:00|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|0
1636037010000|2021-11-04 14:43:30|4789.91|4789.91|4789.91|4789.91|4789.91|4789.91|4789.91|4789.91|0
1636037060000|2021-11-04 14:44:20|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|4788.67|0
1636037070000|2021-11-04 14:44:30|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|0
1636037090000|2021-11-04 14:44:50|4791.28|4791.28|4792.52|4792.52|4792.52|4792.52|4791.28|4791.28|0
1636037130000|2021-11-04 14:45:30|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|0
1636037170000|2021-11-04 14:46:10|4793.89|4793.89|4794.14|4794.14|4794.14|4794.14|4793.89|4793.89|0
1636037190000|2021-11-04 14:46:30|4793.89|4793.89|4791.03|4791.03|4793.89|4793.89|4791.03|4791.03|0
1636037260000|2021-11-04 14:47:40|4791.28|4791.28|4792.52|4792.52|4792.52|4792.52|4791.28|4791.28|0
1636037270000|2021-11-04 14:47:50|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|0
1636037320000|2021-11-04 14:48:40|4793.5|4793.5|4793.5|4793.5|4793.5|4793.5|4793.5|4793.5|0
1636037360000|2021-11-04 14:49:20|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|0
1636037370000|2021-11-04 14:49:30|4794.87|4794.87|4796.11|4796.11|4796.11|4796.11|4794.87|4794.87|0
1636037380000|2021-11-04 14:49:40|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|0
1636037390000|2021-11-04 14:49:50|4797.48|4797.48|4793.76|4793.76|4797.48|4797.48|4793.76|4793.76|0
1636037400000|2021-11-04 14:50:00|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|0
1636037410000|2021-11-04 14:50:10|4794.31|4794.31|4794.31|4794.31|4794.31|4794.31|4794.31|4794.31|0
1636037430000|2021-11-04 14:50:30|4795.55|4795.55|4796.79|4796.79|4796.79|4796.79|4795.55|4795.55|0
1636037440000|2021-11-04 14:50:40|4796.62|4796.62|4796.79|4796.79|4796.79|4796.79|4796.62|4796.62|0
1636037450000|2021-11-04 14:50:50|4796.54|4796.54|4796.41|4796.41|4796.54|4796.54|4796.41|4796.41|0
1636037460000|2021-11-04 14:51:00|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|0
1636037470000|2021-11-04 14:51:10|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1636037490000|2021-11-04 14:51:30|4797.22|4797.22|4799.7|4799.7|4799.7|4799.7|4797.22|4797.22|0
1636037520000|2021-11-04 14:52:00|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|0
1636037540000|2021-11-04 14:52:20|4800.77|4800.77|4798.29|4798.29|4800.77|4800.77|4798.29|4798.29|0
1636037550000|2021-11-04 14:52:30|4799.53|4799.53|4802.26|4802.26|4804.49|4804.49|4799.53|4799.53|0
1636037560000|2021-11-04 14:52:40|4802.14|4802.14|4802.26|4802.26|4802.26|4802.26|4802.14|4802.14|0
1636037570000|2021-11-04 14:52:50|4802.14|4802.14|4801.88|4801.88|4802.14|4802.14|4801.88|4801.88|0
1636037590000|2021-11-04 14:53:10|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|0
1636037600000|2021-11-04 14:53:20|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|0
1636037660000|2021-11-04 14:54:20|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|0
1636037710000|2021-11-04 14:55:10|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|0
1636037750000|2021-11-04 14:55:50|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|0
1636037770000|2021-11-04 14:56:10|4800.39|4800.39|4801.63|4801.63|4801.63|4801.63|4800.39|4800.39|0
1636037780000|2021-11-04 14:56:20|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|0
1636037820000|2021-11-04 14:57:00|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|0
1636037830000|2021-11-04 14:57:10|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|0
1636037870000|2021-11-04 14:57:50|4798.64|4798.64|4797.4|4797.4|4798.64|4798.64|4797.4|4797.4|0
1636037960000|2021-11-04 14:59:20|4796.16|4796.16|4795.99|4795.99|4796.16|4796.16|4795.99|4795.99|0
1636037970000|2021-11-04 14:59:30|4796.51|4796.51|4796.68|4796.68|4796.68|4796.68|4796.51|4796.51|0
1636037980000|2021-11-04 14:59:40|4796.85|4796.85|4796.72|4796.72|4796.85|4796.85|4796.72|4796.72|0
1636038000000|2021-11-04 15:00:00|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|0
1636038030000|2021-11-04 15:00:30|4795.23|4795.23|4795.06|4795.06|4795.23|4795.23|4795.06|4795.06|0
1636038040000|2021-11-04 15:00:40|4792.58|4792.58|4791.34|4791.34|4792.58|4792.58|4791.34|4791.34|0
1636038080000|2021-11-04 15:01:20|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|0
1636038100000|2021-11-04 15:01:40|4789.98|4789.98|4789.85|4789.85|4789.98|4789.98|4789.85|4789.85|0
1636038110000|2021-11-04 15:01:50|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|0
1636038130000|2021-11-04 15:02:10|4793.57|4793.57|4791.09|4791.09|4793.57|4793.57|4791.09|4791.09|0
1636038140000|2021-11-04 15:02:20|4792.33|4792.33|4792.2|4792.2|4792.33|4792.33|4792.2|4792.2|0
1636038150000|2021-11-04 15:02:30|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|0
1636038160000|2021-11-04 15:02:40|4792.71|4792.71|4792.84|4792.84|4792.84|4792.84|4792.71|4792.71|0
1636038190000|2021-11-04 15:03:10|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|0
1636038230000|2021-11-04 15:03:50|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|0
1636038300000|2021-11-04 15:05:00|4792.45|4792.45|4794.93|4794.93|4794.93|4794.93|4792.45|4792.45|0
1636038360000|2021-11-04 15:06:00|4793.69|4793.69|4793.52|4793.52|4793.69|4793.69|4793.52|4793.52|0
1636038390000|2021-11-04 15:06:30|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|0
1636038440000|2021-11-04 15:07:20|4796|4796|4797.24|4797.24|4797.24|4797.24|4796|4796|0
1636038450000|2021-11-04 15:07:30|4798.48|4798.48|4799.72|4799.72|4799.72|4799.72|4798.48|4798.48|0
1636038460000|2021-11-04 15:07:40|4800.96|4800.96|4801.34|4801.34|4801.34|4801.34|4800.96|4800.96|0
1636038480000|2021-11-04 15:08:00|4801.59|4801.59|4802.83|4802.83|4802.83|4802.83|4801.59|4801.59|0
1636038490000|2021-11-04 15:08:10|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|0
1636038510000|2021-11-04 15:08:30|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|0
1636038520000|2021-11-04 15:08:40|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|0
1636038540000|2021-11-04 15:09:00|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|0
1636038560000|2021-11-04 15:09:20|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|0
1636038570000|2021-11-04 15:09:30|4804.45|4804.45|4804.07|4804.07|4804.45|4804.45|4804.07|4804.07|0
1636038590000|2021-11-04 15:09:50|4804.59|4804.59|4804.59|4804.59|4804.59|4804.59|4804.59|4804.59|0
1636038600000|2021-11-04 15:10:00|4804.76|4804.76|4802.89|4802.89|4804.76|4804.76|4802.89|4802.89|0
1636038610000|2021-11-04 15:10:10|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1636038620000|2021-11-04 15:10:20|4803.05|4803.05|4804.29|4804.29|4804.29|4804.29|4803.05|4803.05|0
1636038640000|2021-11-04 15:10:40|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|0
1636038650000|2021-11-04 15:10:50|4804.29|4804.29|4804.29|4804.29|4804.29|4804.29|4804.29|4804.29|0
1636038660000|2021-11-04 15:11:00|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|0
1636038670000|2021-11-04 15:11:10|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|0
1636038730000|2021-11-04 15:12:10|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|0
1636038750000|2021-11-04 15:12:30|4804.5|4804.5|4805.74|4805.74|4805.74|4805.74|4804.5|4804.5|0
1636038780000|2021-11-04 15:13:00|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|0
1636038800000|2021-11-04 15:13:20|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|0
1636038810000|2021-11-04 15:13:30|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|0
1636038820000|2021-11-04 15:13:40|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|0
1636038830000|2021-11-04 15:13:50|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|0
1636038840000|2021-11-04 15:14:00|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|0
1636038850000|2021-11-04 15:14:10|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|0
1636038880000|2021-11-04 15:14:40|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|0
1636038950000|2021-11-04 15:15:50|4801.51|4801.51|4800.27|4800.27|4801.51|4801.51|4800.27|4800.27|0
1636038980000|2021-11-04 15:16:20|4801.51|4801.51|4802.75|4802.75|4802.75|4802.75|4801.51|4801.51|0
1636039000000|2021-11-04 15:16:40|4802.58|4802.58|4802.71|4802.71|4802.71|4802.71|4802.58|4802.58|0
1636039020000|2021-11-04 15:17:00|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|0
1636039060000|2021-11-04 15:17:40|4800.23|4800.23|4799.12|4799.12|4800.23|4800.23|4798.99|4798.99|0
1636039080000|2021-11-04 15:18:00|4799.25|4799.25|4799.12|4799.12|4799.25|4799.25|4799.12|4799.12|0
1636039130000|2021-11-04 15:18:50|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|0
1636039150000|2021-11-04 15:19:10|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|0
1636039160000|2021-11-04 15:19:20|4798.87|4798.87|4800.23|4800.23|4800.23|4800.23|4798.87|4798.87|0
1636039180000|2021-11-04 15:19:40|4801.47|4801.47|4800.23|4800.23|4801.47|4801.47|4800.23|4800.23|0
1636039260000|2021-11-04 15:21:00|4801.47|4801.47|4799.13|4799.13|4801.47|4801.47|4799.13|4799.13|0
1636039270000|2021-11-04 15:21:10|4799.47|4799.47|4798.23|4798.23|4799.47|4799.47|4798.23|4798.23|0
1636039300000|2021-11-04 15:21:40|4796.99|4796.99|4796.86|4796.86|4796.99|4796.99|4796.86|4796.86|0
1636039330000|2021-11-04 15:22:10|4796.35|4796.35|4796.35|4796.35|4796.35|4796.35|4796.35|4796.35|0
1636039340000|2021-11-04 15:22:20|4796.48|4796.48|4796.73|4796.73|4796.73|4796.73|4796.48|4796.48|0
1636039350000|2021-11-04 15:22:30|4795.5|4795.5|4794.26|4794.26|4795.5|4795.5|4794.26|4794.26|0
1636039380000|2021-11-04 15:23:00|4794.08|4794.08|4793.91|4793.91|4794.08|4794.08|4793.91|4793.91|0
1636039420000|2021-11-04 15:23:40|4792.67|4792.67|4792.93|4792.93|4792.93|4792.93|4792.67|4792.67|0
1636039430000|2021-11-04 15:23:50|4793.18|4793.18|4793.31|4793.31|4793.31|4793.31|4793.18|4793.18|0
1636039440000|2021-11-04 15:24:00|4793.14|4793.14|4793.01|4793.01|4793.14|4793.14|4791.77|4791.77|0
1636039460000|2021-11-04 15:24:20|4793.14|4793.14|4793.14|4793.14|4793.14|4793.14|4793.14|4793.14|0
1636039480000|2021-11-04 15:24:40|4793.01|4793.01|4793.01|4793.01|4793.01|4793.01|4793.01|4793.01|0
1636039570000|2021-11-04 15:26:10|4794.25|4794.25|4794.25|4794.25|4794.25|4794.25|4794.25|4794.25|0
1636039590000|2021-11-04 15:26:30|4793.01|4793.01|4793.01|4793.01|4793.01|4793.01|4793.01|4793.01|0
1636039610000|2021-11-04 15:26:50|4792.88|4792.88|4792.76|4792.76|4792.88|4792.88|4792.76|4792.76|0
1636039620000|2021-11-04 15:27:00|4794|4794|4794|4794|4794|4794|4794|4794|0
1636039670000|2021-11-04 15:27:50|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|0
1636039700000|2021-11-04 15:28:20|4795.41|4795.41|4796.77|4796.77|4796.77|4796.77|4795.41|4795.41|0
1636039730000|2021-11-04 15:28:50|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|0
1636039760000|2021-11-04 15:29:20|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|0
1636039770000|2021-11-04 15:29:30|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|0
1636039800000|2021-11-04 15:30:00|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|0
1636039810000|2021-11-04 15:30:10|4799.12|4799.12|4799.25|4799.25|4799.25|4799.25|4799.12|4799.12|0
1636039820000|2021-11-04 15:30:20|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|0
1636039830000|2021-11-04 15:30:30|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|0
1636039870000|2021-11-04 15:31:10|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1636039880000|2021-11-04 15:31:20|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|0
1636039900000|2021-11-04 15:31:40|4799.85|4799.85|4799.85|4799.85|4800.02|4800.02|4799.85|4799.85|0
1636039920000|2021-11-04 15:32:00|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|0
1636039930000|2021-11-04 15:32:10|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|0
1636039940000|2021-11-04 15:32:20|4802.5|4802.5|4802.67|4802.67|4802.67|4802.67|4802.5|4802.5|0
1636039970000|2021-11-04 15:32:50|4803.91|4803.91|4802.67|4802.67|4803.91|4803.91|4802.67|4802.67|0
1636040040000|2021-11-04 15:34:00|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|0
1636040100000|2021-11-04 15:35:00|4804.29|4804.29|4804.29|4804.29|4804.29|4804.29|4804.29|4804.29|0
1636040140000|2021-11-04 15:35:40|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|0
1636040160000|2021-11-04 15:36:00|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|0
1636040170000|2021-11-04 15:36:10|4804.08|4804.08|4804.21|4804.21|4804.21|4804.21|4803.7|4803.7|0
1636040210000|2021-11-04 15:36:50|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1636040290000|2021-11-04 15:38:10|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1636040350000|2021-11-04 15:39:10|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|0
1636040370000|2021-11-04 15:39:30|4806.3|4806.3|4806.56|4806.56|4806.56|4806.56|4806.3|4806.3|0
1636040380000|2021-11-04 15:39:40|4807.8|4807.8|4807.63|4807.63|4807.8|4807.8|4807.63|4807.63|0
1636040410000|2021-11-04 15:40:10|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|0
1636040420000|2021-11-04 15:40:20|4807.63|4807.63|4808.61|4808.61|4808.61|4808.61|4807.37|4807.37|0
1636040460000|2021-11-04 15:41:00|4806.13|4806.13|4807.37|4807.37|4807.37|4807.37|4806.13|4806.13|0
1636040600000|2021-11-04 15:43:20|4807.2|4807.2|4806.52|4806.52|4807.2|4807.2|4806.52|4806.52|0
1636040620000|2021-11-04 15:43:40|4806.35|4806.35|4806.18|4806.18|4806.35|4806.35|4806.18|4806.18|0
1636040630000|2021-11-04 15:43:50|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|0
1636040640000|2021-11-04 15:44:00|4806.31|4806.31|4806.43|4806.43|4806.43|4806.43|4806.31|4806.31|0
1636040680000|2021-11-04 15:44:40|4806.18|4806.18|4806.18|4806.18|4806.18|4806.18|4806.18|4806.18|0
1636040720000|2021-11-04 15:45:20|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|0
1636040770000|2021-11-04 15:46:10|4806.31|4806.31|4806.56|4806.56|4806.56|4806.56|4806.31|4806.31|0
1636040780000|2021-11-04 15:46:20|4805.32|4805.32|4804.21|4804.21|4805.32|4805.32|4804.08|4804.08|0
1636040790000|2021-11-04 15:46:30|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|0
1636040850000|2021-11-04 15:47:30|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|0
1636040880000|2021-11-04 15:48:00|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1636040900000|2021-11-04 15:48:20|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|0
1636040930000|2021-11-04 15:48:50|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|0
1636040950000|2021-11-04 15:49:10|4803.61|4803.61|4803.78|4803.78|4803.78|4803.78|4803.61|4803.61|0
1636040990000|2021-11-04 15:49:50|4802.55|4802.55|4802.55|4802.55|4802.55|4802.55|4802.55|4802.55|0
1636041000000|2021-11-04 15:50:00|4802.38|4802.38|4802.38|4802.38|4802.38|4802.38|4802.38|4802.38|0
1636041020000|2021-11-04 15:50:20|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|0
1636041050000|2021-11-04 15:50:50|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|0
1636041150000|2021-11-04 15:52:30|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|0
1636041180000|2021-11-04 15:53:00|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|0
1636041200000|2021-11-04 15:53:20|4805.84|4805.84|4804.6|4804.6|4805.84|4805.84|4804.6|4804.6|0
1636041270000|2021-11-04 15:54:30|4805.84|4805.84|4807.08|4807.08|4807.08|4807.08|4805.84|4805.84|0
1636041280000|2021-11-04 15:54:40|4808.32|4808.32|4808.32|4808.32|4808.32|4808.32|4808.32|4808.32|0
1636041290000|2021-11-04 15:54:50|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|0
1636041300000|2021-11-04 15:55:00|4810.8|4810.8|4809.56|4809.56|4810.8|4810.8|4808.32|4808.32|0
1636041330000|2021-11-04 15:55:30|4808.32|4808.32|4808.32|4808.32|4808.32|4808.32|4808.32|4808.32|0
1636041360000|2021-11-04 15:56:00|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|0
1636041400000|2021-11-04 15:56:40|4808.02|4808.02|4808.32|4808.32|4808.32|4808.32|4808.02|4808.02|0
1636041410000|2021-11-04 15:56:50|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|0
1636041440000|2021-11-04 15:57:20|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|0
1636041500000|2021-11-04 15:58:20|4807.08|4807.08|4808.74|4808.74|4808.74|4808.74|4807.08|4807.08|0
1636041510000|2021-11-04 15:58:30|4808.57|4808.57|4808.91|4808.91|4808.91|4808.91|4808.57|4808.57|0
1636041530000|2021-11-04 15:58:50|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|0
1636041610000|2021-11-04 16:00:10|4806.18|4806.18|4804.94|4804.94|4806.18|4806.18|4804.94|4804.94|0
1636041620000|2021-11-04 16:00:20|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1636041640000|2021-11-04 16:00:40|4802.46|4802.46|4799.99|4799.99|4802.46|4802.46|4799.99|4799.99|0
1636041650000|2021-11-04 16:00:50|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|0
1636041670000|2021-11-04 16:01:10|4800.97|4800.97|4799.73|4799.73|4800.97|4800.97|4799.73|4799.73|0
1636041680000|2021-11-04 16:01:20|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|0
1636041730000|2021-11-04 16:02:10|4798.97|4798.97|4800.46|4800.46|4800.46|4800.46|4798.97|4798.97|0
1636041750000|2021-11-04 16:02:30|4801.7|4801.7|4803.07|4803.07|4803.19|4803.19|4801.7|4801.7|0
1636041770000|2021-11-04 16:02:50|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|0
1636041810000|2021-11-04 16:03:30|4804.43|4804.43|4804.43|4804.43|4804.43|4804.43|4804.43|4804.43|0
1636041830000|2021-11-04 16:03:50|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|0
1636041850000|2021-11-04 16:04:10|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|0
1636041880000|2021-11-04 16:04:40|4802.52|4802.52|4802.52|4802.52|4802.52|4802.52|4802.52|4802.52|0
1636041990000|2021-11-04 16:06:30|4802.14|4802.14|4802.01|4802.01|4802.14|4802.14|4802.01|4802.01|0
1636042020000|2021-11-04 16:07:00|4801.84|4801.84|4800.47|4800.47|4801.84|4801.84|4799.23|4799.23|0
1636042060000|2021-11-04 16:07:40|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|0
1636042070000|2021-11-04 16:07:50|4799.79|4799.79|4799.67|4799.67|4799.79|4799.79|4799.67|4799.67|0
1636042080000|2021-11-04 16:08:00|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|0
1636042100000|2021-11-04 16:08:20|4799.58|4799.58|4799.58|4799.58|4799.58|4799.58|4799.58|4799.58|0
1636042130000|2021-11-04 16:08:50|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|0
1636042160000|2021-11-04 16:09:20|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|0
1636042180000|2021-11-04 16:09:40|4798.72|4798.72|4798.85|4798.85|4798.85|4798.85|4798.72|4798.72|0
1636042200000|2021-11-04 16:10:00|4798.98|4798.98|4799.1|4799.1|4799.1|4799.1|4798.98|4798.98|0
1636042220000|2021-11-04 16:10:20|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4794.15|4794.15|0
1636042250000|2021-11-04 16:10:50|4795.51|4795.51|4796.75|4796.75|4796.75|4796.75|4795.51|4795.51|0
1636042300000|2021-11-04 16:11:40|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1636042310000|2021-11-04 16:11:50|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|0
1636042400000|2021-11-04 16:13:20|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1636042410000|2021-11-04 16:13:30|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1636042560000|2021-11-04 16:16:00|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|0
1636042630000|2021-11-04 16:17:10|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|0
1636042640000|2021-11-04 16:17:20|4793.16|4793.16|4792.91|4792.91|4793.16|4793.16|4792.91|4792.91|0
1636042650000|2021-11-04 16:17:30|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|4793.12|4793.12|0
1636042660000|2021-11-04 16:17:40|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1636042670000|2021-11-04 16:17:50|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1636042780000|2021-11-04 16:19:40|4793.46|4793.46|4792.22|4792.22|4793.46|4793.46|4792.22|4792.22|0
1636042790000|2021-11-04 16:19:50|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|0
1636042830000|2021-11-04 16:20:30|4794.53|4794.53|4794.53|4794.53|4794.53|4794.53|4794.53|4794.53|0
1636042840000|2021-11-04 16:20:40|4794.66|4794.66|4794.66|4794.66|4794.66|4794.66|4794.66|4794.66|0
1636042920000|2021-11-04 16:22:00|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|0
1636042930000|2021-11-04 16:22:10|4795.77|4795.77|4795.26|4795.26|4795.77|4795.77|4795.26|4795.26|0
1636042940000|2021-11-04 16:22:20|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|0
1636042950000|2021-11-04 16:22:30|4796.37|4796.37|4796.75|4796.75|4796.75|4796.75|4796.37|4796.37|0
1636042960000|2021-11-04 16:22:40|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1636042970000|2021-11-04 16:22:50|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|0
1636042980000|2021-11-04 16:23:00|4796.37|4796.37|4796.37|4796.37|4796.37|4796.37|4796.37|4796.37|0
1636043010000|2021-11-04 16:23:30|4795.13|4795.13|4795.01|4795.01|4795.13|4795.13|4795.01|4795.01|0
1636043030000|2021-11-04 16:23:50|4793.77|4793.77|4793.13|4793.13|4793.77|4793.77|4793.13|4793.13|0
1636043060000|2021-11-04 16:24:20|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|0
1636043100000|2021-11-04 16:25:00|4791.64|4791.64|4790.27|4790.27|4791.64|4791.64|4790.15|4790.15|0
1636043110000|2021-11-04 16:25:10|4790.4|4790.4|4789.16|4789.16|4790.4|4790.4|4789.16|4789.16|0
1636043140000|2021-11-04 16:25:40|4789.03|4789.03|4788.78|4788.78|4789.03|4789.03|4788.78|4788.78|0
1636043150000|2021-11-04 16:25:50|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1636043160000|2021-11-04 16:26:00|4787.79|4787.79|4789.16|4789.16|4789.16|4789.16|4787.79|4787.79|0
1636043170000|2021-11-04 16:26:10|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|0
1636043180000|2021-11-04 16:26:20|4789.16|4789.16|4790.4|4790.4|4790.4|4790.4|4789.16|4789.16|0
1636043200000|2021-11-04 16:26:40|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|0
1636043210000|2021-11-04 16:26:50|4788.99|4788.99|4788.99|4788.99|4789.16|4789.16|4788.99|4788.99|0
1636043220000|2021-11-04 16:27:00|4788.82|4788.82|4788.69|4788.69|4788.82|4788.82|4788.69|4788.69|0
1636043270000|2021-11-04 16:27:50|4789.93|4789.93|4790.23|4790.23|4790.23|4790.23|4789.93|4789.93|0
1636043290000|2021-11-04 16:28:10|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|0
1636043310000|2021-11-04 16:28:30|4791.3|4791.3|4791.42|4791.42|4791.42|4791.42|4791.3|4791.3|0
1636043320000|2021-11-04 16:28:40|4791.55|4791.55|4792.79|4792.79|4792.79|4792.79|4791.55|4791.55|0
1636043330000|2021-11-04 16:28:50|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|0
1636043340000|2021-11-04 16:29:00|4794.03|4794.03|4794.03|4794.03|4794.03|4794.03|4794.03|4794.03|0
1636043350000|2021-11-04 16:29:10|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|0
1636043380000|2021-11-04 16:29:40|4794.03|4794.03|4792.66|4792.66|4794.03|4794.03|4792.66|4792.66|0
1636043390000|2021-11-04 16:29:50|4791.42|4791.42|4791.34|4791.34|4791.42|4791.42|4791.17|4791.17|0
1636100120000|2021-11-05 08:15:20|4794.7|4794.7|4794.19|4794.19|4794.7|4794.7|4794.19|4794.19|0
1636100150000|2021-11-05 08:15:50|4800.38|4800.38|4800.38|4800.38|4800.38|4800.38|4800.38|4800.38|0
1636100160000|2021-11-05 08:16:00|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|0
1636100180000|2021-11-05 08:16:20|4797.91|4797.91|4799.14|4799.14|4799.14|4799.14|4797.91|4797.91|0
1636100190000|2021-11-05 08:16:30|4799.4|4799.4|4799.23|4799.23|4799.4|4799.4|4799.23|4799.23|0
1636100200000|2021-11-05 08:16:40|4799.06|4799.06|4796.58|4796.58|4799.06|4799.06|4796.58|4796.58|0
1636100220000|2021-11-05 08:17:00|4795.82|4795.82|4795.65|4795.65|4795.82|4795.82|4795.65|4795.65|0
1636100300000|2021-11-05 08:18:20|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|0
1636100310000|2021-11-05 08:18:30|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|0
1636100410000|2021-11-05 08:20:10|4795.14|4795.14|4794.8|4794.8|4795.14|4795.14|4794.8|4794.8|0
1636100440000|2021-11-05 08:20:40|4797.28|4797.28|4799.58|4799.58|4799.75|4799.75|4797.28|4797.28|0
1636100450000|2021-11-05 08:20:50|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|0
1636100460000|2021-11-05 08:21:00|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|0
1636100470000|2021-11-05 08:21:10|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|0
1636100490000|2021-11-05 08:21:30|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|0
1636100510000|2021-11-05 08:21:50|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|0
1636100520000|2021-11-05 08:22:00|4803.3|4803.3|4804.19|4804.19|4804.19|4804.19|4803.3|4803.3|0
1636100550000|2021-11-05 08:22:30|4806.67|4806.67|4806.67|4806.67|4806.67|4806.67|4806.67|4806.67|0
1636100560000|2021-11-05 08:22:40|4805.43|4805.43|4802.95|4802.95|4805.43|4805.43|4802.95|4802.95|0
1636100590000|2021-11-05 08:23:10|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|0
1636100640000|2021-11-05 08:24:00|4804.19|4804.19|4806.67|4806.67|4806.67|4806.67|4804.19|4804.19|0
1636100660000|2021-11-05 08:24:20|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|0
1636100690000|2021-11-05 08:24:50|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|0
1636100700000|2021-11-05 08:25:00|4806.92|4806.92|4806.79|4806.79|4806.92|4806.92|4806.79|4806.79|0
1636100710000|2021-11-05 08:25:10|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|0
1636100730000|2021-11-05 08:25:30|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|0
1636100750000|2021-11-05 08:25:50|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|0
1636100800000|2021-11-05 08:26:40|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1636100820000|2021-11-05 08:27:00|4811.1|4811.1|4807.39|4807.39|4811.1|4811.1|4807.39|4807.39|0
1636100890000|2021-11-05 08:28:10|4807.05|4807.05|4807.22|4807.22|4807.22|4807.22|4807.05|4807.05|0
1636100900000|2021-11-05 08:28:20|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|0
1636100910000|2021-11-05 08:28:30|4804.74|4804.74|4804.74|4804.74|4804.74|4804.74|4804.74|4804.74|0
1636100920000|2021-11-05 08:28:40|4803.5|4803.5|4803.12|4803.12|4803.5|4803.5|4803.12|4803.12|0
1636100950000|2021-11-05 08:29:10|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|0
1636100980000|2021-11-05 08:29:40|4799.4|4799.4|4799.4|4799.4|4799.4|4799.4|4799.4|4799.4|0
1636101000000|2021-11-05 08:30:00|4795.68|4795.68|4796.92|4796.92|4796.92|4796.92|4795.68|4795.68|0
1636101020000|2021-11-05 08:30:20|4799.4|4799.4|4800.64|4800.64|4800.64|4800.64|4799.4|4799.4|0
1636101040000|2021-11-05 08:30:40|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|0
1636101060000|2021-11-05 08:31:00|4802.77|4802.77|4802.51|4802.51|4802.77|4802.77|4802.51|4802.51|0
1636101080000|2021-11-05 08:31:20|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|0
1636101100000|2021-11-05 08:31:40|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|0
1636101110000|2021-11-05 08:31:50|4801.23|4801.23|4801.74|4801.74|4801.74|4801.74|4801.23|4801.23|0
1636101120000|2021-11-05 08:32:00|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|0
1636101130000|2021-11-05 08:32:10|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|0
1636101160000|2021-11-05 08:32:40|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|0
1636101180000|2021-11-05 08:33:00|4805.96|4805.96|4805.96|4805.96|4805.96|4805.96|4805.96|4805.96|0
1636101220000|2021-11-05 08:33:40|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1636101270000|2021-11-05 08:34:30|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|0
1636101320000|2021-11-05 08:35:20|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1636101330000|2021-11-05 08:35:30|4806.39|4806.39|4806.64|4806.64|4806.64|4806.64|4806.39|4806.39|0
1636101350000|2021-11-05 08:35:50|4806.77|4806.77|4809.25|4809.25|4809.25|4809.25|4806.77|4806.77|0
1636101380000|2021-11-05 08:36:20|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|0
1636101400000|2021-11-05 08:36:40|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|0
1636101420000|2021-11-05 08:37:00|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|0
1636101430000|2021-11-05 08:37:10|4807.63|4807.63|4807.88|4807.88|4807.88|4807.88|4807.63|4807.63|0
1636101440000|2021-11-05 08:37:20|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|0
1636101450000|2021-11-05 08:37:30|4810.53|4810.53|4813.01|4813.01|4813.01|4813.01|4810.53|4810.53|0
1636101470000|2021-11-05 08:37:50|4815.49|4815.49|4814.25|4814.25|4815.49|4815.49|4814.25|4814.25|0
1636101490000|2021-11-05 08:38:10|4814|4814|4814|4814|4814|4814|4814|4814|0
1636101510000|2021-11-05 08:38:30|4815.23|4815.23|4814|4814|4815.23|4815.23|4814|4814|0
1636101550000|2021-11-05 08:39:10|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|0
1636101570000|2021-11-05 08:39:30|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|0
1636101580000|2021-11-05 08:39:40|4808.91|4808.91|4810.15|4810.15|4810.15|4810.15|4808.91|4808.91|0
1636101590000|2021-11-05 08:39:50|4808.91|4808.91|4808.91|4808.91|4808.91|4808.91|4808.91|4808.91|0
1636101600000|2021-11-05 08:40:00|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|0
1636101630000|2021-11-05 08:40:30|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|0
1636101680000|2021-11-05 08:41:20|4811.39|4811.39|4810.88|4810.88|4811.39|4811.39|4810.88|4810.88|0
1636101690000|2021-11-05 08:41:30|4809.64|4809.64|4809.64|4809.64|4810.88|4810.88|4809.64|4809.64|0
1636101710000|2021-11-05 08:41:50|4808.4|4808.4|4809.64|4809.64|4809.64|4809.64|4808.4|4808.4|0
1636101740000|2021-11-05 08:42:20|4809.47|4809.47|4809.47|4809.47|4809.47|4809.47|4809.47|4809.47|0
1636101750000|2021-11-05 08:42:30|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|0
1636101800000|2021-11-05 08:43:20|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1636101850000|2021-11-05 08:44:10|4803.5|4803.5|4801.02|4801.02|4803.5|4803.5|4801.02|4801.02|0
1636101900000|2021-11-05 08:45:00|4799.78|4799.78|4799.15|4799.15|4799.78|4799.78|4799.15|4799.15|0
1636101910000|2021-11-05 08:45:10|4799.91|4799.91|4799.91|4799.91|4799.91|4799.91|4799.91|4799.91|0
1636101940000|2021-11-05 08:45:40|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|0
1636101960000|2021-11-05 08:46:00|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|0
1636101970000|2021-11-05 08:46:10|4806.61|4806.61|4806.61|4806.61|4806.61|4806.61|4806.61|4806.61|0
1636101980000|2021-11-05 08:46:20|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|0
1636102000000|2021-11-05 08:46:40|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|0
1636102030000|2021-11-05 08:47:10|4808.36|4808.36|4808.36|4808.36|4808.36|4808.36|4808.36|4808.36|0
1636102060000|2021-11-05 08:47:40|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|0
1636102070000|2021-11-05 08:47:50|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1636102080000|2021-11-05 08:48:00|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|0
1636102110000|2021-11-05 08:48:30|4805.15|4805.15|4805.41|4805.41|4805.41|4805.41|4805.15|4805.15|0
1636102130000|2021-11-05 08:48:50|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1636102140000|2021-11-05 08:49:00|4805.75|4805.75|4806|4806|4806|4806|4805.75|4805.75|0
1636102150000|2021-11-05 08:49:10|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|0
1636102210000|2021-11-05 08:50:10|4812.2|4812.2|4810.96|4810.96|4812.2|4812.2|4810.96|4810.96|0
1636102250000|2021-11-05 08:50:50|4809.72|4809.72|4808.48|4808.48|4809.72|4809.72|4808.48|4808.48|0
1636102280000|2021-11-05 08:51:20|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|0
1636102290000|2021-11-05 08:51:30|4811.21|4811.21|4811.34|4811.34|4811.34|4811.34|4811.21|4811.21|0
1636102300000|2021-11-05 08:51:40|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|0
1636102320000|2021-11-05 08:52:00|4811.34|4811.34|4811.34|4811.34|4811.34|4811.34|4811.34|4811.34|0
1636102330000|2021-11-05 08:52:10|4811.17|4811.17|4811|4811|4811.17|4811.17|4811|4811|0
1636102360000|2021-11-05 08:52:40|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|0
1636102370000|2021-11-05 08:52:50|4810.27|4810.27|4810.39|4810.39|4810.39|4810.39|4810.27|4810.27|0
1636102380000|2021-11-05 08:53:00|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|0
1636102450000|2021-11-05 08:54:10|4810.95|4810.95|4810.77|4810.77|4810.95|4810.95|4810.77|4810.77|0
1636102490000|2021-11-05 08:54:50|4812.01|4812.01|4812.52|4812.52|4812.52|4812.52|4812.01|4812.01|0
1636102510000|2021-11-05 08:55:10|4812.39|4812.39|4812.39|4812.39|4812.39|4812.39|4812.39|4812.39|0
1636102540000|2021-11-05 08:55:40|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1636102590000|2021-11-05 08:56:30|4811.41|4811.41|4810.17|4810.17|4811.41|4811.41|4810.17|4810.17|0
1636102660000|2021-11-05 08:57:40|4808.93|4808.93|4808.93|4808.93|4808.93|4808.93|4808.93|4808.93|0
1636102690000|2021-11-05 08:58:10|4807.69|4807.69|4806.45|4806.45|4807.69|4807.69|4806.45|4806.45|0
1636102710000|2021-11-05 08:58:30|4805.21|4805.21|4803.97|4803.97|4805.21|4805.21|4803.97|4803.97|0
1636102720000|2021-11-05 08:58:40|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1636102730000|2021-11-05 08:58:50|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|0
1636102740000|2021-11-05 08:59:00|4804.71|4804.71|4804.71|4804.71|4804.71|4804.71|4804.71|4804.71|0
1636102760000|2021-11-05 08:59:20|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|0
1636102800000|2021-11-05 09:00:00|4800.99|4800.99|4798.99|4798.99|4800.99|4800.99|4798.73|4798.73|0
1636102810000|2021-11-05 09:00:10|4797.75|4797.75|4797.24|4797.24|4797.75|4797.75|4797.24|4797.24|0
1636102830000|2021-11-05 09:00:30|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|0
1636102850000|2021-11-05 09:00:50|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1636102860000|2021-11-05 09:01:00|4801.13|4801.13|4801.13|4801.13|4801.13|4801.13|4801.13|4801.13|0
1636102920000|2021-11-05 09:02:00|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|0
1636102930000|2021-11-05 09:02:10|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1636102940000|2021-11-05 09:02:20|4802.54|4802.54|4803.04|4803.04|4803.04|4803.04|4802.54|4802.54|0
1636102950000|2021-11-05 09:02:30|4800.57|4800.57|4800.18|4800.18|4800.57|4800.57|4800.18|4800.18|0
1636102990000|2021-11-05 09:03:10|4800.01|4800.01|4799.84|4799.84|4800.01|4800.01|4799.84|4799.84|0
1636103010000|2021-11-05 09:03:30|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|0
1636103030000|2021-11-05 09:03:50|4800.65|4800.65|4800.99|4800.99|4800.99|4800.99|4800.65|4800.65|0
1636103140000|2021-11-05 09:05:40|4802.22|4802.22|4802.22|4802.22|4802.22|4802.22|4802.22|4802.22|0
1636103150000|2021-11-05 09:05:50|4800.99|4800.99|4798.51|4798.51|4800.99|4800.99|4798.51|4798.51|0
1636103170000|2021-11-05 09:06:10|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|0
1636103200000|2021-11-05 09:06:40|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|0
1636103210000|2021-11-05 09:06:50|4795.27|4795.27|4795.39|4795.39|4795.39|4795.39|4795.27|4795.27|0
1636103220000|2021-11-05 09:07:00|4796.63|4796.63|4797.87|4797.87|4797.87|4797.87|4796.63|4796.63|0
1636103260000|2021-11-05 09:07:40|4798|4798|4798|4798|4798|4798|4798|4798|0
1636103310000|2021-11-05 09:08:30|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|0
1636103360000|2021-11-05 09:09:20|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|0
1636103400000|2021-11-05 09:10:00|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|0
1636103480000|2021-11-05 09:11:20|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|0
1636103490000|2021-11-05 09:11:30|4800.6|4800.6|4804.32|4804.32|4804.32|4804.32|4800.6|4800.6|0
1636103570000|2021-11-05 09:12:50|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|0
1636103580000|2021-11-05 09:13:00|4803.81|4803.81|4803.94|4803.94|4803.94|4803.94|4803.81|4803.81|0
1636103690000|2021-11-05 09:14:50|4803.77|4803.77|4804.84|4804.84|4804.84|4804.84|4803.6|4803.6|0
1636103710000|2021-11-05 09:15:10|4805.01|4805.01|4803.77|4803.77|4805.01|4805.01|4803.77|4803.77|0
1636103720000|2021-11-05 09:15:20|4803.52|4803.52|4803.77|4803.77|4803.77|4803.77|4803.52|4803.52|0
1636103740000|2021-11-05 09:15:40|4802.53|4802.53|4803.77|4803.77|4803.77|4803.77|4802.53|4802.53|0
1636103750000|2021-11-05 09:15:50|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|0
1636103770000|2021-11-05 09:16:10|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|0
1636103780000|2021-11-05 09:16:20|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|0
1636103800000|2021-11-05 09:16:40|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|0
1636103820000|2021-11-05 09:17:00|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|0
1636103830000|2021-11-05 09:17:10|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|0
1636103870000|2021-11-05 09:17:50|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1636103950000|2021-11-05 09:19:10|4803.12|4803.12|4803.12|4803.12|4803.12|4803.12|4803.12|4803.12|0
1636104000000|2021-11-05 09:20:00|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|0
1636104010000|2021-11-05 09:20:10|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|0
1636104020000|2021-11-05 09:20:20|4803.86|4803.86|4803.68|4803.68|4803.86|4803.86|4803.68|4803.68|0
1636104030000|2021-11-05 09:20:30|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|0
1636104120000|2021-11-05 09:22:00|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|0
1636104150000|2021-11-05 09:22:30|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|0
1636104220000|2021-11-05 09:23:40|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|0
1636104240000|2021-11-05 09:24:00|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1636104310000|2021-11-05 09:25:10|4801.43|4801.43|4801.43|4801.43|4801.43|4801.43|4801.43|4801.43|0
1636104400000|2021-11-05 09:26:40|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|0
1636104440000|2021-11-05 09:27:20|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|0
1636104470000|2021-11-05 09:27:50|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|0
1636104480000|2021-11-05 09:28:00|4798.09|4798.09|4799.33|4799.33|4799.33|4799.33|4796.85|4796.85|0
1636104500000|2021-11-05 09:28:20|4798.95|4798.95|4798.82|4798.82|4798.95|4798.95|4798.82|4798.82|0
1636104510000|2021-11-05 09:28:30|4798.44|4798.44|4795.96|4795.96|4798.44|4798.44|4795.96|4795.96|0
1636104570000|2021-11-05 09:29:30|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|0
1636104630000|2021-11-05 09:30:30|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|0
1636104640000|2021-11-05 09:30:40|4794.47|4794.47|4795.71|4795.71|4795.71|4795.71|4794.47|4794.47|0
1636104750000|2021-11-05 09:32:30|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|0
1636104780000|2021-11-05 09:33:00|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|0
1636104850000|2021-11-05 09:34:10|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|0
1636104900000|2021-11-05 09:35:00|4791.86|4791.86|4791.86|4791.86|4791.86|4791.86|4791.86|4791.86|0
1636104910000|2021-11-05 09:35:10|4790.63|4790.63|4790.63|4790.63|4790.63|4790.63|4790.63|4790.63|0
1636104970000|2021-11-05 09:36:10|4793.1|4793.1|4794.34|4794.34|4794.34|4794.34|4793.1|4793.1|0
1636105000000|2021-11-05 09:36:40|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1636105020000|2021-11-05 09:37:00|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|0
1636105030000|2021-11-05 09:37:10|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|0
1636105050000|2021-11-05 09:37:30|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1636105140000|2021-11-05 09:39:00|4801.51|4801.51|4801.51|4801.51|4801.51|4801.51|4801.51|4801.51|0
1636105190000|2021-11-05 09:39:50|4801.34|4801.34|4801.22|4801.22|4801.34|4801.34|4801.22|4801.22|0
1636105230000|2021-11-05 09:40:30|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1636105240000|2021-11-05 09:40:40|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1636105270000|2021-11-05 09:41:10|4803.44|4803.44|4803.52|4803.52|4803.7|4803.7|4803.44|4803.44|0
1636105310000|2021-11-05 09:41:50|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|0
1636105360000|2021-11-05 09:42:40|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|0
1636105370000|2021-11-05 09:42:50|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|0
1636105380000|2021-11-05 09:43:00|4798.31|4798.31|4799.55|4799.55|4799.55|4799.55|4798.31|4798.31|0
1636105400000|2021-11-05 09:43:20|4799.68|4799.68|4799.81|4799.81|4799.81|4799.81|4799.68|4799.68|0
1636105410000|2021-11-05 09:43:30|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|0
1636105420000|2021-11-05 09:43:40|4797.33|4797.33|4796.09|4796.09|4797.33|4797.33|4796.09|4796.09|0
1636105490000|2021-11-05 09:44:50|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|0
1636105500000|2021-11-05 09:45:00|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1636105540000|2021-11-05 09:45:40|4798.74|4798.74|4799.98|4799.98|4799.98|4799.98|4798.74|4798.74|0
1636105550000|2021-11-05 09:45:50|4800.23|4800.23|4800.74|4800.74|4800.74|4800.74|4800.23|4800.23|0
1636105610000|2021-11-05 09:46:50|4800.36|4800.36|4800.23|4800.23|4800.36|4800.36|4800.23|4800.23|0
1636105630000|2021-11-05 09:47:10|4800.1|4800.1|4800.1|4800.1|4800.1|4800.1|4800.1|4800.1|0
1636105690000|2021-11-05 09:48:10|4799.76|4799.76|4799.59|4799.59|4799.76|4799.76|4799.59|4799.59|0
1636105700000|2021-11-05 09:48:20|4799.76|4799.76|4799.46|4799.46|4799.76|4799.76|4799.46|4799.46|0
1636105830000|2021-11-05 09:50:30|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|0
1636105850000|2021-11-05 09:50:50|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1636105920000|2021-11-05 09:52:00|4799.84|4799.84|4799.97|4799.97|4799.97|4799.97|4799.84|4799.84|0
1636105930000|2021-11-05 09:52:10|4801.21|4801.21|4801.21|4801.21|4801.21|4801.21|4801.21|4801.21|0
1636105980000|2021-11-05 09:53:00|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|0
1636106000000|2021-11-05 09:53:20|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|0
1636106010000|2021-11-05 09:53:30|4805.66|4805.66|4804.42|4804.42|4805.66|4805.66|4804.42|4804.42|0
1636106040000|2021-11-05 09:54:00|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|0
1636106060000|2021-11-05 09:54:20|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1636106140000|2021-11-05 09:55:40|4800.83|4800.83|4799.59|4799.59|4800.83|4800.83|4799.59|4799.59|0
1636106220000|2021-11-05 09:57:00|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1636106230000|2021-11-05 09:57:10|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|0
1636106240000|2021-11-05 09:57:20|4801|4801|4801|4801|4801|4801|4801|4801|0
1636106360000|2021-11-05 09:59:20|4801.13|4801.13|4801.13|4801.13|4801.13|4801.13|4801.13|4801.13|0
1636106400000|2021-11-05 10:00:00|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|0
1636106410000|2021-11-05 10:00:10|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|0
1636106560000|2021-11-05 10:02:40|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|0
1636106600000|2021-11-05 10:03:20|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|0
1636106610000|2021-11-05 10:03:30|4799.51|4799.51|4799.13|4799.13|4799.51|4799.51|4799.13|4799.13|0
1636106670000|2021-11-05 10:04:30|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|0
1636106690000|2021-11-05 10:04:50|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1636106700000|2021-11-05 10:05:00|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|0
1636106710000|2021-11-05 10:05:10|4797.16|4797.16|4798.4|4798.4|4798.4|4798.4|4797.16|4797.16|0
1636106720000|2021-11-05 10:05:20|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1636106730000|2021-11-05 10:05:30|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|0
1636106740000|2021-11-05 10:05:40|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|0
1636106760000|2021-11-05 10:06:00|4801.38|4801.38|4802.62|4802.62|4803.86|4803.86|4801.38|4801.38|0
1636106770000|2021-11-05 10:06:10|4801.38|4801.38|4800.14|4800.14|4801.38|4801.38|4800.14|4800.14|0
1636106800000|2021-11-05 10:06:40|4802.62|4802.62|4802.88|4802.88|4802.88|4802.88|4802.62|4802.62|0
1636106820000|2021-11-05 10:07:00|4801.64|4801.64|4800.4|4800.4|4801.64|4801.64|4800.4|4800.4|0
1636106970000|2021-11-05 10:09:30|4799.16|4799.16|4799.16|4799.16|4799.16|4799.16|4799.16|4799.16|0
1636107020000|2021-11-05 10:10:20|4799.67|4799.67|4800.05|4800.05|4800.05|4800.05|4799.67|4799.67|0
1636107030000|2021-11-05 10:10:30|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|0
1636107040000|2021-11-05 10:10:40|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|0
1636107050000|2021-11-05 10:10:50|4802.05|4802.05|4802.18|4802.18|4802.18|4802.18|4801.92|4801.92|0
1636107120000|2021-11-05 10:12:00|4801.92|4801.92|4801.92|4801.92|4801.92|4801.92|4801.92|4801.92|0
1636107160000|2021-11-05 10:12:40|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1636107260000|2021-11-05 10:14:20|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1636107320000|2021-11-05 10:15:20|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|0
1636107350000|2021-11-05 10:15:50|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|0
1636107380000|2021-11-05 10:16:20|4799.41|4799.41|4799.24|4799.24|4799.41|4799.41|4799.24|4799.24|0
1636107410000|2021-11-05 10:16:50|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|0
1636107490000|2021-11-05 10:18:10|4800.31|4800.31|4800.31|4800.31|4800.31|4800.31|4800.31|4800.31|0
1636107530000|2021-11-05 10:18:50|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|0
1636107560000|2021-11-05 10:19:20|4800.31|4800.31|4800.31|4800.31|4801.55|4801.55|4800.31|4800.31|0
1636107570000|2021-11-05 10:19:30|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1636107630000|2021-11-05 10:20:30|4800.18|4800.18|4800.06|4800.06|4800.18|4800.18|4800.06|4800.06|0
1636107690000|2021-11-05 10:21:30|4801.29|4801.29|4800.06|4800.06|4801.29|4801.29|4800.06|4800.06|0
1636107830000|2021-11-05 10:23:50|4800.18|4800.18|4800.31|4800.31|4800.31|4800.31|4800.18|4800.18|0
1636107910000|2021-11-05 10:25:10|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|0
1636107960000|2021-11-05 10:26:00|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1636107980000|2021-11-05 10:26:20|4803|4803|4803|4803|4803|4803|4803|4803|0
1636108080000|2021-11-05 10:28:00|4804.24|4804.24|4803|4803|4804.24|4804.24|4803|4803|0
1636108090000|2021-11-05 10:28:10|4801.76|4801.76|4803|4803|4803|4803|4801.76|4801.76|0
1636108120000|2021-11-05 10:28:40|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1636108130000|2021-11-05 10:28:50|4802.49|4802.49|4800.01|4800.01|4802.49|4802.49|4800.01|4800.01|0
1636108190000|2021-11-05 10:29:50|4800.27|4800.27|4800.39|4800.39|4800.39|4800.39|4800.27|4800.27|0
1636108210000|2021-11-05 10:30:10|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|0
1636108240000|2021-11-05 10:30:40|4801.76|4801.76|4803|4803|4803|4803|4801.76|4801.76|0
1636108340000|2021-11-05 10:32:20|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4803|4803|0
1636108350000|2021-11-05 10:32:30|4803|4803|4803|4803|4803|4803|4803|4803|0
1636108390000|2021-11-05 10:33:10|4803.25|4803.25|4802.14|4802.14|4803.38|4803.38|4802.14|4802.14|0
1636108400000|2021-11-05 10:33:20|4803.38|4803.38|4803.38|4803.38|4803.38|4803.38|4803.38|4803.38|0
1636108410000|2021-11-05 10:33:30|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|0
1636108420000|2021-11-05 10:33:40|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|0
1636108440000|2021-11-05 10:34:00|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|0
1636108510000|2021-11-05 10:35:10|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1636108570000|2021-11-05 10:36:10|4803.97|4803.97|4804.01|4804.01|4804.14|4804.14|4803.97|4803.97|0
1636108700000|2021-11-05 10:38:20|4804.27|4804.27|4803.89|4803.89|4804.27|4804.27|4803.89|4803.89|0
1636108730000|2021-11-05 10:38:50|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1636108750000|2021-11-05 10:39:10|4802.77|4802.77|4802.77|4802.77|4802.77|4802.77|4802.77|4802.77|0
1636108760000|2021-11-05 10:39:20|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1636108770000|2021-11-05 10:39:30|4803.76|4803.76|4802.52|4802.52|4803.76|4803.76|4802.52|4802.52|0
1636108840000|2021-11-05 10:40:40|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|0
1636108930000|2021-11-05 10:42:10|4801.45|4801.45|4801.71|4801.71|4801.71|4801.71|4801.45|4801.45|0
1636109020000|2021-11-05 10:43:40|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|0
1636109140000|2021-11-05 10:45:40|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|0
1636109160000|2021-11-05 10:46:00|4799.1|4799.1|4799.1|4799.1|4799.1|4799.1|4799.1|4799.1|0
1636109200000|2021-11-05 10:46:40|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|0
1636109280000|2021-11-05 10:48:00|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|0
1636109300000|2021-11-05 10:48:20|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|0
1636109310000|2021-11-05 10:48:30|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|0
1636109340000|2021-11-05 10:49:00|4797.35|4797.35|4798.59|4798.59|4798.59|4798.59|4797.35|4797.35|0
1636109350000|2021-11-05 10:49:10|4799.83|4799.83|4799.83|4799.83|4799.83|4799.83|4799.83|4799.83|0
1636109390000|2021-11-05 10:49:50|4799.96|4799.96|4798.72|4798.72|4799.96|4799.96|4798.72|4798.72|0
1636109400000|2021-11-05 10:50:00|4798.97|4798.97|4798.97|4798.97|4798.97|4798.97|4798.97|4798.97|0
1636109470000|2021-11-05 10:51:10|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|0
1636109480000|2021-11-05 10:51:20|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1636109500000|2021-11-05 10:51:40|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|0
1636109550000|2021-11-05 10:52:30|4796.96|4796.96|4796.96|4796.96|4796.96|4796.96|4796.96|4796.96|0
1636109580000|2021-11-05 10:53:00|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|0
1636109650000|2021-11-05 10:54:10|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|0
1636109660000|2021-11-05 10:54:20|4797.47|4797.47|4791.02|4791.02|4797.47|4797.47|4791.02|4791.02|0
1636109670000|2021-11-05 10:54:30|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|0
1636109680000|2021-11-05 10:54:40|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|0
1636109690000|2021-11-05 10:54:50|4792.86|4792.86|4792.86|4792.86|4792.86|4792.86|4792.86|4792.86|0
1636109760000|2021-11-05 10:56:00|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1636109850000|2021-11-05 10:57:30|4791.87|4791.87|4791.87|4791.87|4791.87|4791.87|4791.87|4791.87|0
1636109860000|2021-11-05 10:57:40|4792|4792|4792|4792|4792|4792|4792|4792|0
1636109940000|2021-11-05 10:59:00|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|0
1636109960000|2021-11-05 10:59:20|4790.89|4790.89|4789.65|4789.65|4790.89|4790.89|4789.65|4789.65|0
1636110000000|2021-11-05 11:00:00|4789.01|4789.01|4789.27|4789.27|4789.27|4789.27|4789.01|4789.01|0
1636110040000|2021-11-05 11:00:40|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|0
1636110060000|2021-11-05 11:01:00|4788.03|4788.03|4786.79|4786.79|4788.03|4788.03|4786.79|4786.79|0
1636110080000|2021-11-05 11:01:20|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|0
1636110090000|2021-11-05 11:01:30|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|0
1636110100000|2021-11-05 11:01:40|4787.34|4787.34|4783.62|4783.62|4787.34|4787.34|4783.62|4783.62|0
1636110150000|2021-11-05 11:02:30|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|0
1636110220000|2021-11-05 11:03:40|4783.87|4783.87|4784.13|4784.13|4784.13|4784.13|4783.87|4783.87|0
1636110240000|2021-11-05 11:04:00|4783.87|4783.87|4783.75|4783.75|4783.87|4783.87|4783.75|4783.75|0
1636110250000|2021-11-05 11:04:10|4784.26|4784.26|4785.49|4785.49|4785.49|4785.49|4784.26|4784.26|0
1636110300000|2021-11-05 11:05:00|4784.26|4784.26|4784.26|4784.26|4784.26|4784.26|4784.26|4784.26|0
1636110310000|2021-11-05 11:05:10|4784.38|4784.38|4784.38|4784.38|4784.38|4784.38|4784.38|4784.38|0
1636110330000|2021-11-05 11:05:30|4784.51|4784.51|4782.2|4782.2|4784.68|4784.68|4782.2|4782.2|0
1636110340000|2021-11-05 11:05:40|4782.03|4782.03|4780.62|4780.62|4782.03|4782.03|4780.28|4780.28|0
1636110370000|2021-11-05 11:06:10|4780.79|4780.79|4780.79|4780.79|4780.79|4780.79|4780.79|4780.79|0
1636110400000|2021-11-05 11:06:40|4780.54|4780.54|4780.54|4780.54|4780.54|4780.54|4780.41|4780.41|0
1636110430000|2021-11-05 11:07:10|4781.78|4781.78|4781.9|4781.9|4781.9|4781.9|4781.78|4781.78|0
1636110480000|2021-11-05 11:08:00|4781.52|4781.52|4781.52|4781.52|4781.52|4781.52|4781.52|4781.52|0
1636110520000|2021-11-05 11:08:40|4781.35|4781.35|4781.18|4781.18|4781.35|4781.35|4781.18|4781.18|0
1636110560000|2021-11-05 11:09:20|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|0
1636110580000|2021-11-05 11:09:40|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|0
1636110600000|2021-11-05 11:10:00|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|0
1636110610000|2021-11-05 11:10:10|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|0
1636110630000|2021-11-05 11:10:30|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|0
1636110650000|2021-11-05 11:10:50|4794.21|4794.21|4794.08|4794.08|4794.21|4794.21|4794.08|4794.08|0
1636110680000|2021-11-05 11:11:20|4792.84|4792.84|4789.13|4789.13|4792.84|4792.84|4789.13|4789.13|0
1636110730000|2021-11-05 11:12:10|4788.75|4788.75|4788.62|4788.62|4788.75|4788.75|4788.62|4788.62|0
1636110740000|2021-11-05 11:12:20|4788.49|4788.49|4788.49|4788.49|4788.49|4788.49|4788.49|4788.49|0
1636110770000|2021-11-05 11:12:50|4788.24|4788.24|4787|4787|4788.24|4788.24|4787|4787|0
1636110840000|2021-11-05 11:14:00|4788.24|4788.24|4785.76|4785.76|4788.24|4788.24|4785.76|4785.76|0
1636110850000|2021-11-05 11:14:10|4786.01|4786.01|4786.01|4786.01|4786.01|4786.01|4786.01|4786.01|0
1636110880000|2021-11-05 11:14:40|4785.76|4785.76|4785.89|4785.89|4785.89|4785.89|4785.76|4785.76|0
1636110900000|2021-11-05 11:15:00|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|0
1636110930000|2021-11-05 11:15:30|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|0
1636110980000|2021-11-05 11:16:20|4784.44|4784.44|4783.2|4783.2|4784.44|4784.44|4783.2|4783.2|0
1636110990000|2021-11-05 11:16:30|4782.94|4782.94|4782.94|4782.94|4782.94|4782.94|4782.94|4782.94|0
1636111040000|2021-11-05 11:17:20|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|0
1636111070000|2021-11-05 11:17:50|4783.67|4783.67|4783.67|4783.67|4783.67|4783.67|4783.67|4783.67|0
1636111100000|2021-11-05 11:18:20|4783.17|4783.17|4783.04|4783.04|4783.17|4783.17|4783.04|4783.04|0
1636111110000|2021-11-05 11:18:30|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|0
1636111160000|2021-11-05 11:19:20|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|0
1636111220000|2021-11-05 11:20:20|4780.35|4780.35|4779.11|4779.11|4780.35|4780.35|4779.11|4779.11|0
1636111330000|2021-11-05 11:22:10|4778.73|4778.73|4778.73|4778.73|4778.73|4778.73|4778.73|4778.73|0
1636111370000|2021-11-05 11:22:50|4776.25|4776.25|4775.01|4775.01|4776.25|4776.25|4775.01|4775.01|0
1636111380000|2021-11-05 11:23:00|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|0
1636111390000|2021-11-05 11:23:10|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|0
1636111400000|2021-11-05 11:23:20|4771.17|4771.17|4769.93|4769.93|4771.17|4771.17|4769.93|4769.93|0
1636111440000|2021-11-05 11:24:00|4770.31|4770.31|4770.69|4770.69|4770.69|4770.69|4770.31|4770.31|0
1636111450000|2021-11-05 11:24:10|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|0
1636111470000|2021-11-05 11:24:30|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|0
1636111510000|2021-11-05 11:25:10|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|0
1636111520000|2021-11-05 11:25:20|4774.28|4774.28|4774.41|4774.41|4774.41|4774.41|4774.28|4774.28|0
1636111560000|2021-11-05 11:26:00|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|0
1636111600000|2021-11-05 11:26:40|4773.42|4773.42|4772.18|4772.18|4773.42|4773.42|4772.18|4772.18|0
1636111610000|2021-11-05 11:26:50|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|0
1636111640000|2021-11-05 11:27:20|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|0
1636111680000|2021-11-05 11:28:00|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|0
1636111690000|2021-11-05 11:28:10|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|0
1636111710000|2021-11-05 11:28:30|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|0
1636111720000|2021-11-05 11:28:40|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|0
1636111730000|2021-11-05 11:28:50|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|0
1636111780000|2021-11-05 11:29:40|4764.8|4764.8|4765.01|4765.01|4765.01|4765.01|4764.63|4764.63|0
1636111860000|2021-11-05 11:31:00|4764.75|4764.75|4762.28|4762.28|4764.75|4764.75|4762.28|4762.28|0
1636111900000|2021-11-05 11:31:40|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|0
1636111910000|2021-11-05 11:31:50|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|0
1636112000000|2021-11-05 11:33:20|4759.8|4759.8|4759.8|4759.8|4759.8|4759.8|4759.8|4759.8|0
1636112060000|2021-11-05 11:34:20|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|0
1636112080000|2021-11-05 11:34:40|4757.32|4757.32|4756.81|4756.81|4757.32|4757.32|4756.81|4756.81|0
1636112160000|2021-11-05 11:36:00|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|0
1636112180000|2021-11-05 11:36:20|4757.92|4757.92|4757.92|4757.92|4757.92|4757.92|4757.92|4757.92|0
1636112210000|2021-11-05 11:36:50|4756.68|4756.68|4754.21|4754.21|4756.68|4756.68|4754.21|4754.21|0
1636112220000|2021-11-05 11:37:00|4752.97|4752.97|4752.97|4752.97|4754.21|4754.21|4752.97|4752.97|0
1636112230000|2021-11-05 11:37:10|4753.31|4753.31|4753.31|4753.31|4753.31|4753.31|4753.31|4753.31|0
1636112330000|2021-11-05 11:38:50|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|0
1636112350000|2021-11-05 11:39:10|4751.21|4751.21|4751.21|4751.21|4751.21|4751.21|4751.21|4751.21|0
1636112400000|2021-11-05 11:40:00|4748.73|4748.73|4749.97|4749.97|4749.97|4749.97|4748.73|4748.73|0
1636112460000|2021-11-05 11:41:00|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|0
1636112480000|2021-11-05 11:41:20|4747.49|4747.49|4748.73|4748.73|4748.73|4748.73|4747.49|4747.49|0
1636112490000|2021-11-05 11:41:30|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|0
1636112520000|2021-11-05 11:42:00|4748.99|4748.99|4748.99|4748.99|4748.99|4748.99|4748.99|4748.99|0
1636112570000|2021-11-05 11:42:50|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|0
1636112580000|2021-11-05 11:43:00|4746.51|4746.51|4746.51|4746.51|4746.51|4746.51|4746.51|4746.51|0
1636112590000|2021-11-05 11:43:10|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|0
1636112600000|2021-11-05 11:43:20|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|0
1636112620000|2021-11-05 11:43:40|4744.76|4744.76|4741.04|4741.04|4744.76|4744.76|4741.04|4741.04|0
1636112640000|2021-11-05 11:44:00|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|0
1636112690000|2021-11-05 11:44:50|4741.55|4741.55|4741.38|4741.38|4741.55|4741.55|4741.38|4741.38|0
1636112720000|2021-11-05 11:45:20|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|0
1636112740000|2021-11-05 11:45:40|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|0
1636112750000|2021-11-05 11:45:50|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|0
1636112760000|2021-11-05 11:46:00|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|0
1636112810000|2021-11-05 11:46:50|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|0
1636112820000|2021-11-05 11:47:00|4739.59|4739.59|4739.59|4739.59|4739.59|4739.59|4739.59|4739.59|0
1636112910000|2021-11-05 11:48:30|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|0
1636112930000|2021-11-05 11:48:50|4738.7|4738.7|4738.53|4738.53|4738.7|4738.7|4738.53|4738.53|0
1636112940000|2021-11-05 11:49:00|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1636113000000|2021-11-05 11:50:00|4739.6|4739.6|4742.07|4742.07|4742.07|4742.07|4739.6|4739.6|0
1636113090000|2021-11-05 11:51:30|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|0
1636113100000|2021-11-05 11:51:40|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|0
1636113120000|2021-11-05 11:52:00|4742.5|4742.5|4741.26|4741.26|4742.5|4742.5|4741.26|4741.26|0
1636113130000|2021-11-05 11:52:10|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1636113140000|2021-11-05 11:52:20|4744.12|4744.12|4746.6|4746.6|4746.6|4746.6|4744.12|4744.12|0
1636113160000|2021-11-05 11:52:40|4745.36|4745.36|4745.36|4745.36|4745.36|4745.36|4745.36|4745.36|0
1636113190000|2021-11-05 11:53:10|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|0
1636113200000|2021-11-05 11:53:20|4745.06|4745.06|4745.06|4745.06|4745.06|4745.06|4745.06|4745.06|0
1636113250000|2021-11-05 11:54:10|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|0
1636113260000|2021-11-05 11:54:20|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|0
1636113270000|2021-11-05 11:54:30|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|0
1636113280000|2021-11-05 11:54:40|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|0
1636113290000|2021-11-05 11:54:50|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|4742.07|0
1636113350000|2021-11-05 11:55:50|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|0
1636113360000|2021-11-05 11:56:00|4741|4741|4741|4741|4741|4741|4741|4741|0
1636113440000|2021-11-05 11:57:20|4742.24|4742.24|4742.24|4742.24|4742.24|4742.24|4742.24|4742.24|0
1636113450000|2021-11-05 11:57:30|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|0
1636113510000|2021-11-05 11:58:30|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1636113600000|2021-11-05 12:00:00|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|0
1636113620000|2021-11-05 12:00:20|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1636113670000|2021-11-05 12:01:10|4737.03|4737.03|4737.15|4737.15|4737.15|4737.15|4737.03|4737.03|0
1636113700000|2021-11-05 12:01:40|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|4738.39|0
1636113720000|2021-11-05 12:02:00|4738.14|4738.14|4735.66|4735.66|4738.14|4738.14|4735.66|4735.66|0
1636113740000|2021-11-05 12:02:20|4735.53|4735.53|4735.41|4735.41|4735.53|4735.53|4735.41|4735.41|0
1636113760000|2021-11-05 12:02:40|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|0
1636113780000|2021-11-05 12:03:00|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|0
1636113810000|2021-11-05 12:03:30|4733.91|4733.91|4732.67|4732.67|4733.91|4733.91|4732.67|4732.67|0
1636113840000|2021-11-05 12:04:00|4732.29|4732.29|4732.42|4732.42|4732.42|4732.42|4732.29|4732.29|0
1636113900000|2021-11-05 12:05:00|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1636113910000|2021-11-05 12:05:10|4733.4|4733.4|4734.64|4734.64|4734.64|4734.64|4733.4|4733.4|0
1636113990000|2021-11-05 12:06:30|4734.77|4734.77|4735.02|4735.02|4735.02|4735.02|4734.77|4734.77|0
1636114000000|2021-11-05 12:06:40|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1636114080000|2021-11-05 12:08:00|4732.55|4732.55|4730.07|4730.07|4732.55|4732.55|4730.07|4730.07|0
1636114110000|2021-11-05 12:08:30|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1636114140000|2021-11-05 12:09:00|4731.31|4731.31|4732.55|4732.55|4732.55|4732.55|4731.31|4731.31|0
1636114210000|2021-11-05 12:10:10|4733.79|4733.79|4734.29|4734.29|4734.29|4734.29|4733.79|4733.79|0
1636114270000|2021-11-05 12:11:10|4734.17|4734.17|4733.91|4733.91|4734.17|4734.17|4733.91|4733.91|0
1636114300000|2021-11-05 12:11:40|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|0
1636114320000|2021-11-05 12:12:00|4732.8|4732.8|4731.56|4731.56|4732.8|4732.8|4731.56|4731.56|0
1636114330000|2021-11-05 12:12:10|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|0
1636114420000|2021-11-05 12:13:40|4730.32|4730.32|4730.32|4730.32|4730.32|4730.32|4730.32|4730.32|0
1636114490000|2021-11-05 12:14:50|4731.56|4731.56|4731.56|4731.56|4731.56|4731.56|4731.56|4731.56|0
1636114540000|2021-11-05 12:15:40|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|4732.8|0
1636114710000|2021-11-05 12:18:30|4732.42|4732.42|4732.42|4732.42|4732.42|4732.42|4732.42|4732.42|0
1636114750000|2021-11-05 12:19:10|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|0
1636114760000|2021-11-05 12:19:20|4732.42|4732.42|4732.42|4732.42|4732.42|4732.42|4732.42|4732.42|0
1636114770000|2021-11-05 12:19:30|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|0
1636114790000|2021-11-05 12:19:50|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|0
1636114800000|2021-11-05 12:20:00|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|0
1636114840000|2021-11-05 12:20:40|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|0
1636114850000|2021-11-05 12:20:50|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|0
1636114860000|2021-11-05 12:21:00|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|0
1636114920000|2021-11-05 12:22:00|4729.22|4729.22|4729.22|4729.22|4729.22|4729.22|4729.22|4729.22|0
1636114930000|2021-11-05 12:22:10|4730.45|4730.45|4732.93|4732.93|4732.93|4732.93|4730.45|4730.45|0
1636114940000|2021-11-05 12:22:20|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|0
1636114960000|2021-11-05 12:22:40|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|0
1636115000000|2021-11-05 12:23:20|4731.06|4731.06|4731.06|4731.06|4731.06|4731.06|4731.06|4731.06|0
1636115100000|2021-11-05 12:25:00|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|4732.3|0
1636115110000|2021-11-05 12:25:10|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1636115140000|2021-11-05 12:25:40|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|0
1636115150000|2021-11-05 12:25:50|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|0
1636115230000|2021-11-05 12:27:10|4730.68|4730.68|4730.68|4730.68|4730.68|4730.68|4730.68|4730.68|0
1636115280000|2021-11-05 12:28:00|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|0
1636115310000|2021-11-05 12:28:30|4730.42|4730.42|4730.55|4730.55|4730.55|4730.55|4730.42|4730.42|0
1636115340000|2021-11-05 12:29:00|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|0
1636115420000|2021-11-05 12:30:20|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|0
1636115440000|2021-11-05 12:30:40|4733.28|4733.28|4733.41|4733.41|4733.41|4733.41|4733.28|4733.28|0
1636115490000|2021-11-05 12:31:30|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1636115520000|2021-11-05 12:32:00|4730.93|4730.93|4732.17|4732.17|4732.17|4732.17|4730.93|4730.93|0
1636115530000|2021-11-05 12:32:10|4731.79|4731.79|4731.79|4731.79|4731.79|4731.79|4731.79|4731.79|0
1636115550000|2021-11-05 12:32:30|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|0
1636115580000|2021-11-05 12:33:00|4735.51|4735.51|4736.75|4736.75|4736.75|4736.75|4735.51|4735.51|0
1636115590000|2021-11-05 12:33:10|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1636115640000|2021-11-05 12:34:00|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1636115710000|2021-11-05 12:35:10|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|0
1636115720000|2021-11-05 12:35:20|4739.43|4739.43|4741.91|4741.91|4741.91|4741.91|4739.43|4739.43|0
1636115730000|2021-11-05 12:35:30|4741.74|4741.74|4741.57|4741.57|4741.74|4741.74|4741.57|4741.57|0
1636115750000|2021-11-05 12:35:50|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|0
1636115780000|2021-11-05 12:36:20|4740.5|4740.5|4740.67|4740.67|4740.67|4740.67|4740.5|4740.5|0
1636115810000|2021-11-05 12:36:50|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|0
1636115830000|2021-11-05 12:37:10|4740.67|4740.67|4739.43|4739.43|4740.67|4740.67|4739.43|4739.43|0
1636115850000|2021-11-05 12:37:30|4740.67|4740.67|4740.84|4740.84|4740.84|4740.84|4740.67|4740.67|0
1636115870000|2021-11-05 12:37:50|4742.08|4742.08|4742.08|4742.08|4742.08|4742.08|4742.08|4742.08|0
1636115900000|2021-11-05 12:38:20|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|0
1636115930000|2021-11-05 12:38:50|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1636115950000|2021-11-05 12:39:10|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|0
1636116020000|2021-11-05 12:40:20|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1636116050000|2021-11-05 12:40:50|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1636116120000|2021-11-05 12:42:00|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|0
1636116130000|2021-11-05 12:42:10|4740.97|4740.97|4742.21|4742.21|4742.21|4742.21|4740.97|4740.97|0
1636116140000|2021-11-05 12:42:20|4743.45|4743.45|4746.31|4746.31|4746.31|4746.31|4743.45|4743.45|0
1636116150000|2021-11-05 12:42:30|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1636116170000|2021-11-05 12:42:50|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1636116250000|2021-11-05 12:44:10|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|0
1636116260000|2021-11-05 12:44:20|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|0
1636116390000|2021-11-05 12:46:30|4746.31|4746.31|4745.07|4745.07|4746.31|4746.31|4743.83|4743.83|0
1636116420000|2021-11-05 12:47:00|4745.24|4745.24|4745.07|4745.07|4745.24|4745.24|4745.07|4745.07|0
1636116450000|2021-11-05 12:47:30|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1636116470000|2021-11-05 12:47:50|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1636116480000|2021-11-05 12:48:00|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|0
1636116550000|2021-11-05 12:49:10|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|0
1636116590000|2021-11-05 12:49:50|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|0
1636116620000|2021-11-05 12:50:20|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|0
1636116630000|2021-11-05 12:50:30|4745.72|4745.72|4745.72|4745.72|4745.72|4745.72|4745.72|4745.72|0
1636116640000|2021-11-05 12:50:40|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1636116670000|2021-11-05 12:51:10|4749.43|4749.43|4750.67|4750.67|4750.67|4750.67|4749.43|4749.43|0
1636116680000|2021-11-05 12:51:20|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|0
1636116690000|2021-11-05 12:51:30|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1636116700000|2021-11-05 12:51:40|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|4746.96|0
1636116760000|2021-11-05 12:52:40|4744.48|4744.48|4744.48|4744.48|4744.48|4744.48|4744.48|4744.48|0
1636116930000|2021-11-05 12:55:30|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|0
1636116940000|2021-11-05 12:55:40|4744.73|4744.73|4744.73|4744.73|4744.73|4744.73|4744.73|4744.73|0
1636117020000|2021-11-05 12:57:00|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|0
1636117030000|2021-11-05 12:57:10|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|0
1636117090000|2021-11-05 12:58:10|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|0
1636117170000|2021-11-05 12:59:30|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|0
1636117190000|2021-11-05 12:59:50|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|0
1636117210000|2021-11-05 13:00:10|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|0
1636117320000|2021-11-05 13:02:00|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|0
1636117330000|2021-11-05 13:02:10|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|0
1636117370000|2021-11-05 13:02:50|4738.71|4738.71|4737.47|4737.47|4738.71|4738.71|4737.47|4737.47|0
1636117380000|2021-11-05 13:03:00|4738.71|4738.71|4739.95|4739.95|4739.95|4739.95|4737.47|4737.47|0
1636117400000|2021-11-05 13:03:20|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1636117430000|2021-11-05 13:03:50|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|0
1636117560000|2021-11-05 13:06:00|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|0
1636117570000|2021-11-05 13:06:10|4741.79|4741.79|4741.66|4741.66|4741.79|4741.79|4741.66|4741.66|0
1636117580000|2021-11-05 13:06:20|4741.54|4741.54|4741.41|4741.41|4741.54|4741.54|4741.41|4741.41|0
1636117600000|2021-11-05 13:06:40|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|0
1636117610000|2021-11-05 13:06:50|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|0
1636117700000|2021-11-05 13:08:20|4737.18|4737.18|4737.44|4737.44|4737.44|4737.44|4735.94|4735.94|0
1636117710000|2021-11-05 13:08:30|4734.96|4734.96|4736.2|4736.2|4736.2|4736.2|4734.96|4734.96|0
1636117750000|2021-11-05 13:09:10|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1636117770000|2021-11-05 13:09:30|4731.24|4731.24|4733.72|4733.72|4733.72|4733.72|4731.24|4731.24|0
1636117880000|2021-11-05 13:11:20|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|0
1636117920000|2021-11-05 13:12:00|4734.83|4734.83|4734.83|4734.83|4734.83|4734.83|4734.83|4734.83|0
1636117990000|2021-11-05 13:13:10|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|0
1636118040000|2021-11-05 13:14:00|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|0
1636118060000|2021-11-05 13:14:20|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|0
1636118080000|2021-11-05 13:14:40|4737.82|4737.82|4737.82|4737.82|4737.82|4737.82|4737.82|4737.82|0
1636118210000|2021-11-05 13:16:50|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|0
1636118240000|2021-11-05 13:17:20|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|0
1636118280000|2021-11-05 13:18:00|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|0
1636118360000|2021-11-05 13:19:20|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|0
1636118400000|2021-11-05 13:20:00|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|0
1636118420000|2021-11-05 13:20:20|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|0
1636118440000|2021-11-05 13:20:40|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|0
1636118460000|2021-11-05 13:21:00|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|0
1636118490000|2021-11-05 13:21:30|4737.68|4737.68|4737.68|4737.68|4738.92|4738.92|4737.68|4737.68|0
1636118530000|2021-11-05 13:22:10|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|0
1636118570000|2021-11-05 13:22:50|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|0
1636118590000|2021-11-05 13:23:10|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|0
1636118720000|2021-11-05 13:25:20|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|0
1636118750000|2021-11-05 13:25:50|4738.12|4738.12|4736.88|4736.88|4738.12|4738.12|4736.88|4736.88|0
1636118780000|2021-11-05 13:26:20|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|0
1636119000000|2021-11-05 13:30:00|4737.99|4737.99|4736.5|4736.5|4737.99|4737.99|4736.5|4736.5|0
1636119010000|2021-11-05 13:30:10|4736.37|4736.37|4736.37|4736.37|4736.37|4736.37|4736.37|4736.37|0
1636119030000|2021-11-05 13:30:30|4735.13|4735.13|4735.13|4735.13|4735.13|4735.13|4735.13|4735.13|0
1636119050000|2021-11-05 13:30:50|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1636119060000|2021-11-05 13:31:00|4732.65|4732.65|4732.65|4732.65|4732.65|4732.65|4732.65|4732.65|0
1636119130000|2021-11-05 13:32:10|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1636119230000|2021-11-05 13:33:50|4734.14|4734.14|4732.9|4732.9|4734.14|4734.14|4732.9|4732.9|0
1636119260000|2021-11-05 13:34:20|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|0
1636119360000|2021-11-05 13:36:00|4732.78|4732.78|4733.29|4733.29|4733.29|4733.29|4732.78|4732.78|0
1636119390000|2021-11-05 13:36:30|4733.67|4733.67|4733.41|4733.41|4733.67|4733.67|4733.41|4733.41|0
1636119410000|2021-11-05 13:36:50|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|0
1636119440000|2021-11-05 13:37:20|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|0
1636119450000|2021-11-05 13:37:30|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|0
1636119460000|2021-11-05 13:37:40|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|4736.62|0
1636119490000|2021-11-05 13:38:10|4737.86|4737.86|4737.86|4737.86|4737.86|4737.86|4737.86|4737.86|0
1636119520000|2021-11-05 13:38:40|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|0
1636119620000|2021-11-05 13:40:20|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1636119710000|2021-11-05 13:41:50|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|0
1636119770000|2021-11-05 13:42:50|4740.47|4740.47|4741.71|4741.71|4741.71|4741.71|4740.47|4740.47|0
1636119790000|2021-11-05 13:43:10|4741.54|4741.54|4742.77|4742.77|4742.77|4742.77|4741.54|4741.54|0
1636119900000|2021-11-05 13:45:00|4742.9|4742.9|4743.28|4743.28|4743.28|4743.28|4742.9|4742.9|0
1636119910000|2021-11-05 13:45:10|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1636119920000|2021-11-05 13:45:20|4743.28|4743.28|4740.8|4740.8|4743.28|4743.28|4740.8|4740.8|0
1636119940000|2021-11-05 13:45:40|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|0
1636119950000|2021-11-05 13:45:50|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1636119970000|2021-11-05 13:46:10|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|0
1636119980000|2021-11-05 13:46:20|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|0
1636120040000|2021-11-05 13:47:20|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|0
1636120050000|2021-11-05 13:47:30|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|0
1636120060000|2021-11-05 13:47:40|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1636120080000|2021-11-05 13:48:00|4739.86|4739.86|4739.86|4739.86|4739.86|4739.86|4739.86|4739.86|0
1636120090000|2021-11-05 13:48:10|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1636120100000|2021-11-05 13:48:20|4737.39|4737.39|4736.15|4736.15|4737.39|4737.39|4736.15|4736.15|0
1636120130000|2021-11-05 13:48:50|4734.91|4734.91|4734.91|4734.91|4734.91|4734.91|4734.91|4734.91|0
1636120150000|2021-11-05 13:49:10|4734.39|4734.39|4734.22|4734.22|4734.39|4734.39|4734.22|4734.22|0
1636120200000|2021-11-05 13:50:00|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|0
1636120230000|2021-11-05 13:50:30|4734.13|4734.13|4732.72|4732.72|4734.13|4734.13|4732.72|4732.72|0
1636120360000|2021-11-05 13:52:40|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|0
1636120400000|2021-11-05 13:53:20|4735.45|4735.45|4735.45|4735.45|4736.69|4736.69|4735.45|4735.45|0
1636120450000|2021-11-05 13:54:10|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|0
1636120480000|2021-11-05 13:54:40|4733.1|4733.1|4733.1|4733.1|4733.1|4733.1|4733.1|4733.1|0
1636120510000|2021-11-05 13:55:10|4738.06|4738.06|4736.82|4736.82|4738.06|4738.06|4736.82|4736.82|0
1636120550000|2021-11-05 13:55:50|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1636120620000|2021-11-05 13:57:00|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|0
1636120630000|2021-11-05 13:57:10|4736.31|4736.31|4734.69|4734.69|4736.31|4736.31|4734.69|4734.69|0
1636120690000|2021-11-05 13:58:10|4734.56|4734.56|4734.69|4734.69|4734.69|4734.69|4734.56|4734.56|0
1636120700000|2021-11-05 13:58:20|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|0
1636120730000|2021-11-05 13:58:50|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|0
1636120760000|2021-11-05 13:59:20|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|0
1636120780000|2021-11-05 13:59:40|4734.31|4734.31|4734.18|4734.18|4734.31|4734.31|4734.18|4734.18|0
1636120790000|2021-11-05 13:59:50|4734.31|4734.31|4733.45|4733.45|4734.69|4734.69|4733.45|4733.45|0
1636120800000|2021-11-05 14:00:00|4732.21|4732.21|4733.83|4733.83|4733.83|4733.83|4732.21|4732.21|0
1636120860000|2021-11-05 14:01:00|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|0
1636120870000|2021-11-05 14:01:10|4733.41|4733.41|4733.58|4733.58|4733.58|4733.58|4733.41|4733.41|0
1636120900000|2021-11-05 14:01:40|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|0
1636120910000|2021-11-05 14:01:50|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|0
1636120940000|2021-11-05 14:02:20|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|0
1636120950000|2021-11-05 14:02:30|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|0
1636121030000|2021-11-05 14:03:50|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|0
1636121040000|2021-11-05 14:04:00|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1636121050000|2021-11-05 14:04:10|4730.72|4730.72|4729.48|4729.48|4730.72|4730.72|4729.48|4729.48|0
1636121100000|2021-11-05 14:05:00|4727|4727|4727.13|4727.13|4727.13|4727.13|4726.87|4726.87|0
1636121110000|2021-11-05 14:05:10|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|0
1636121130000|2021-11-05 14:05:30|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|4727.13|0
1636121150000|2021-11-05 14:05:50|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|0
1636121180000|2021-11-05 14:06:20|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|0
1636121200000|2021-11-05 14:06:40|4733.5|4733.5|4733.5|4733.5|4733.5|4733.5|4733.5|4733.5|0
1636121220000|2021-11-05 14:07:00|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|0
1636121230000|2021-11-05 14:07:10|4733.2|4733.2|4738.15|4738.15|4738.15|4738.15|4733.2|4733.2|0
1636121280000|2021-11-05 14:08:00|4736.91|4736.91|4735.59|4735.59|4736.91|4736.91|4735.33|4735.33|0
1636121290000|2021-11-05 14:08:10|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|0
1636121300000|2021-11-05 14:08:20|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|0
1636121320000|2021-11-05 14:08:40|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|0
1636121340000|2021-11-05 14:09:00|4736.78|4736.78|4737.12|4737.12|4738.36|4738.36|4736.78|4736.78|0
1636121360000|2021-11-05 14:09:20|4737.25|4737.25|4738.49|4738.49|4738.49|4738.49|4737.25|4737.25|0
1636121370000|2021-11-05 14:09:30|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1636121390000|2021-11-05 14:09:50|4737.12|4737.12|4735.88|4735.88|4737.12|4737.12|4735.88|4735.88|0
1636121400000|2021-11-05 14:10:00|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1636121410000|2021-11-05 14:10:10|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|0
1636121420000|2021-11-05 14:10:20|4735.5|4735.5|4735.76|4735.76|4735.76|4735.76|4735.5|4735.5|0
1636121460000|2021-11-05 14:11:00|4737|4737|4737|4737|4737|4737|4737|4737|0
1636121470000|2021-11-05 14:11:10|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|0
1636121510000|2021-11-05 14:11:50|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|0
1636121520000|2021-11-05 14:12:00|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1636121530000|2021-11-05 14:12:10|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|0
1636121560000|2021-11-05 14:12:40|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1636121570000|2021-11-05 14:12:50|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|0
1636121620000|2021-11-05 14:13:40|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|0
1636121660000|2021-11-05 14:14:20|4736.06|4736.06|4735.3|4735.3|4736.06|4736.06|4735.3|4735.3|0
1636121720000|2021-11-05 14:15:20|4735.55|4735.55|4735.55|4735.55|4735.55|4735.55|4735.55|4735.55|0
1636121730000|2021-11-05 14:15:30|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|0
1636121740000|2021-11-05 14:15:40|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|0
1636121780000|2021-11-05 14:16:20|4732.95|4732.95|4730.47|4730.47|4732.95|4732.95|4730.47|4730.47|0
1636121850000|2021-11-05 14:17:30|4730.28|4730.28|4730.28|4730.28|4730.28|4730.28|4730.28|4730.28|0
1636121870000|2021-11-05 14:17:50|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|0
1636121950000|2021-11-05 14:19:10|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|0
1636121960000|2021-11-05 14:19:20|4731.71|4731.71|4730.47|4730.47|4731.71|4731.71|4730.47|4730.47|0
1636121970000|2021-11-05 14:19:30|4730.3|4730.3|4730.05|4730.05|4730.3|4730.3|4730.05|4730.05|0
1636122010000|2021-11-05 14:20:10|4730.3|4730.3|4730.55|4730.55|4730.55|4730.55|4730.3|4730.3|0
1636122020000|2021-11-05 14:20:20|4730.17|4730.17|4730.3|4730.3|4730.3|4730.3|4730.17|4730.17|0
1636122030000|2021-11-05 14:20:30|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|0
1636122060000|2021-11-05 14:21:00|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|0
1636122100000|2021-11-05 14:21:40|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|0
1636122120000|2021-11-05 14:22:00|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|0
1636122130000|2021-11-05 14:22:10|4730.9|4730.9|4730.73|4730.73|4730.9|4730.9|4730.73|4730.73|0
1636122190000|2021-11-05 14:23:10|4730.99|4730.99|4731.24|4731.24|4731.24|4731.24|4730.99|4730.99|0
1636122200000|2021-11-05 14:23:20|4730.99|4730.99|4730.99|4730.99|4730.99|4730.99|4730.99|4730.99|0
1636122240000|2021-11-05 14:24:00|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1636122260000|2021-11-05 14:24:20|4730|4730|4728.76|4728.76|4730|4730|4728.76|4728.76|0
1636122280000|2021-11-05 14:24:40|4730|4730|4727.53|4727.53|4730|4730|4727.53|4727.53|0
1636122300000|2021-11-05 14:25:00|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|4728.76|0
1636122310000|2021-11-05 14:25:10|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|0
1636122320000|2021-11-05 14:25:20|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|0
1636122450000|2021-11-05 14:27:30|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|0
1636122460000|2021-11-05 14:27:40|4730|4730|4729.88|4729.88|4730|4730|4729.88|4729.88|0
1636122500000|2021-11-05 14:28:20|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|0
1636122540000|2021-11-05 14:29:00|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|0
1636122560000|2021-11-05 14:29:20|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|0
1636122650000|2021-11-05 14:30:50|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|0
1636122670000|2021-11-05 14:31:10|4727.62|4727.62|4727.28|4727.28|4727.62|4727.62|4727.28|4727.28|0
1636122680000|2021-11-05 14:31:20|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|0
1636122690000|2021-11-05 14:31:30|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1636122700000|2021-11-05 14:31:40|4728.95|4728.95|4728.78|4728.78|4728.95|4728.95|4728.78|4728.78|0
1636122710000|2021-11-05 14:31:50|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|0
1636122760000|2021-11-05 14:32:40|4728.28|4728.28|4728.28|4728.28|4728.28|4728.28|4728.28|4728.28|0
1636122770000|2021-11-05 14:32:50|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|0
1636122780000|2021-11-05 14:33:00|4728.66|4728.66|4728.66|4728.66|4731.14|4731.14|4728.66|4728.66|0
1636122860000|2021-11-05 14:34:20|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|0
1636122900000|2021-11-05 14:35:00|4727.8|4727.8|4727.8|4727.8|4727.8|4727.8|4727.8|4727.8|0
1636122930000|2021-11-05 14:35:30|4729.04|4729.04|4727.8|4727.8|4729.04|4729.04|4727.8|4727.8|0
1636122950000|2021-11-05 14:35:50|4727.67|4727.67|4727.55|4727.55|4727.67|4727.67|4727.55|4727.55|0
1636122960000|2021-11-05 14:36:00|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|0
1636122970000|2021-11-05 14:36:10|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1636122980000|2021-11-05 14:36:20|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1636122990000|2021-11-05 14:36:30|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1636123020000|2021-11-05 14:37:00|4730.4|4730.4|4730.4|4730.4|4730.4|4730.4|4730.4|4730.4|0
1636123040000|2021-11-05 14:37:20|4731.64|4731.64|4731.64|4731.64|4731.64|4731.64|4731.64|4731.64|0
1636123070000|2021-11-05 14:37:50|4731.77|4731.77|4731.64|4731.64|4731.77|4731.77|4731.64|4731.64|0
1636123080000|2021-11-05 14:38:00|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|4731.39|0
1636123120000|2021-11-05 14:38:40|4733.87|4733.87|4734|4734|4734|4734|4733.87|4733.87|0
1636123140000|2021-11-05 14:39:00|4732.76|4732.76|4731.52|4731.52|4732.76|4732.76|4731.52|4731.52|0
1636123150000|2021-11-05 14:39:10|4732.76|4732.76|4735.23|4735.23|4735.23|4735.23|4732.76|4732.76|0
1636123170000|2021-11-05 14:39:30|4736.47|4736.47|4736.47|4736.47|4736.47|4736.47|4736.47|4736.47|0
1636123180000|2021-11-05 14:39:40|4736.13|4736.13|4736|4736|4736.13|4736.13|4736|4736|0
1636123220000|2021-11-05 14:40:20|4735.75|4735.75|4736.99|4736.99|4736.99|4736.99|4735.75|4735.75|0
1636123230000|2021-11-05 14:40:30|4738.23|4738.23|4741.94|4741.94|4741.94|4741.94|4738.23|4738.23|0
1636123240000|2021-11-05 14:40:40|4741.82|4741.82|4741.82|4741.82|4741.82|4741.82|4741.82|4741.82|0
1636123280000|2021-11-05 14:41:20|4739.34|4739.34|4739.34|4739.34|4739.34|4739.34|4739.34|4739.34|0
1636123320000|2021-11-05 14:42:00|4739.72|4739.72|4740.96|4740.96|4740.96|4740.96|4739.72|4739.72|0
1636123340000|2021-11-05 14:42:20|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|0
1636123380000|2021-11-05 14:43:00|4740.79|4740.79|4741.5|4741.5|4741.5|4741.5|4740.79|4740.79|0
1636123390000|2021-11-05 14:43:10|4739.03|4739.03|4734.07|4734.07|4739.03|4739.03|4734.07|4734.07|0
1636123440000|2021-11-05 14:44:00|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|0
1636123470000|2021-11-05 14:44:30|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|0
1636123480000|2021-11-05 14:44:40|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|0
1636123500000|2021-11-05 14:45:00|4732.83|4732.83|4732.66|4732.66|4732.83|4732.83|4732.66|4732.66|0
1636123510000|2021-11-05 14:45:10|4732.91|4732.91|4732.91|4732.91|4732.91|4732.91|4732.91|4732.91|0
1636123520000|2021-11-05 14:45:20|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|0
1636123540000|2021-11-05 14:45:40|4733.77|4733.77|4731.29|4731.29|4733.77|4733.77|4731.29|4731.29|0
1636123620000|2021-11-05 14:47:00|4730.05|4730.05|4727.57|4727.57|4730.05|4730.05|4727.57|4727.57|0
1636123630000|2021-11-05 14:47:10|4728.81|4728.81|4728.69|4728.69|4728.81|4728.81|4728.69|4728.69|0
1636123660000|2021-11-05 14:47:40|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|0
1636123680000|2021-11-05 14:48:00|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|0
1636123710000|2021-11-05 14:48:30|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|0
1636123720000|2021-11-05 14:48:40|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|0
1636123730000|2021-11-05 14:48:50|4729.16|4729.16|4729.16|4729.16|4729.16|4729.16|4729.16|4729.16|0
1636123740000|2021-11-05 14:49:00|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|0
1636123760000|2021-11-05 14:49:20|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|0
1636123790000|2021-11-05 14:49:50|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|0
1636123800000|2021-11-05 14:50:00|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|0
1636123810000|2021-11-05 14:50:10|4729.71|4729.71|4725.99|4725.99|4729.71|4729.71|4723.51|4723.51|0
1636123820000|2021-11-05 14:50:20|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|0
1636123830000|2021-11-05 14:50:30|4725.26|4725.26|4724.02|4724.02|4725.26|4725.26|4724.02|4724.02|0
1636123850000|2021-11-05 14:50:50|4723.64|4723.64|4723.64|4723.64|4723.64|4723.64|4723.64|4723.64|0
1636123860000|2021-11-05 14:51:00|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|4718.68|4718.68|0
1636123890000|2021-11-05 14:51:30|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|4721.03|0
1636123920000|2021-11-05 14:52:00|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|0
1636123930000|2021-11-05 14:52:10|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|0
1636123940000|2021-11-05 14:52:20|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|0
1636123950000|2021-11-05 14:52:30|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1636123980000|2021-11-05 14:53:00|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|0
1636124020000|2021-11-05 14:53:40|4724.75|4724.75|4724.75|4724.75|4724.75|4724.75|4724.75|4724.75|0
1636124040000|2021-11-05 14:54:00|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|0
1636124110000|2021-11-05 14:55:10|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|0
1636124120000|2021-11-05 14:55:20|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|0
1636124130000|2021-11-05 14:55:30|4726.2|4726.2|4724.96|4724.96|4726.2|4726.2|4724.96|4724.96|0
1636124150000|2021-11-05 14:55:50|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1636124200000|2021-11-05 14:56:40|4724.58|4724.58|4725.09|4725.09|4725.09|4725.09|4724.58|4724.58|0
1636124250000|2021-11-05 14:57:30|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|0
1636124260000|2021-11-05 14:57:40|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|0
1636124270000|2021-11-05 14:57:50|4723.76|4723.76|4723.76|4723.76|4723.76|4723.76|4723.76|4723.76|0
1636124310000|2021-11-05 14:58:30|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|0
1636124320000|2021-11-05 14:58:40|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|0
1636124400000|2021-11-05 15:00:00|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|4724.32|0
1636124420000|2021-11-05 15:00:20|4724.06|4724.06|4724.06|4724.06|4724.06|4724.06|4724.06|4724.06|0
1636124430000|2021-11-05 15:00:30|4724.23|4724.23|4723.89|4723.89|4724.23|4724.23|4723.89|4723.89|0
1636124440000|2021-11-05 15:00:40|4723.72|4723.72|4723.55|4723.55|4723.72|4723.72|4723.55|4723.55|0
1636124470000|2021-11-05 15:01:10|4726.02|4726.02|4724.78|4724.78|4726.02|4726.02|4724.78|4724.78|0
1636124480000|2021-11-05 15:01:20|4726.02|4726.02|4727.26|4727.26|4727.26|4727.26|4726.02|4726.02|0
1636124490000|2021-11-05 15:01:30|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|0
1636124520000|2021-11-05 15:02:00|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|0
1636124580000|2021-11-05 15:03:00|4727.14|4727.14|4728.37|4728.37|4728.37|4728.37|4727.14|4727.14|0
1636124600000|2021-11-05 15:03:20|4728.12|4728.12|4728.12|4728.12|4728.12|4728.12|4728.12|4728.12|0
1636124620000|2021-11-05 15:03:40|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|4726.88|0
1636124630000|2021-11-05 15:03:50|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|4726.75|0
1636124650000|2021-11-05 15:04:10|4726.88|4726.88|4726.75|4726.75|4726.88|4726.88|4726.75|4726.75|0
1636124690000|2021-11-05 15:04:50|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|0
1636124700000|2021-11-05 15:05:00|4724.1|4724.1|4723.85|4723.85|4724.1|4724.1|4723.85|4723.85|0
1636124720000|2021-11-05 15:05:20|4723.68|4723.68|4723.42|4723.42|4723.68|4723.68|4723.42|4723.42|0
1636124730000|2021-11-05 15:05:30|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1636124760000|2021-11-05 15:06:00|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|0
1636124790000|2021-11-05 15:06:30|4723.55|4723.55|4726.03|4726.03|4726.03|4726.03|4723.55|4723.55|0
1636124820000|2021-11-05 15:07:00|4726.2|4726.2|4726.37|4726.37|4726.37|4726.37|4726.2|4726.2|0
1636124850000|2021-11-05 15:07:30|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|0
1636124890000|2021-11-05 15:08:10|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|0
1636124910000|2021-11-05 15:08:30|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|0
1636124920000|2021-11-05 15:08:40|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1636124950000|2021-11-05 15:09:10|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|0
1636124970000|2021-11-05 15:09:30|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|0
1636124990000|2021-11-05 15:09:50|4729.33|4729.33|4729.33|4729.33|4729.33|4729.33|4729.33|4729.33|0
1636125020000|2021-11-05 15:10:20|4729.84|4729.84|4729.84|4729.84|4729.84|4729.84|4729.84|4729.84|0
1636125040000|2021-11-05 15:10:40|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|0
1636125110000|2021-11-05 15:11:50|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|4729.5|0
1636125150000|2021-11-05 15:12:30|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|0
1636125220000|2021-11-05 15:13:40|4729.25|4729.25|4729.37|4729.37|4729.37|4729.37|4729.12|4729.12|0
1636125230000|2021-11-05 15:13:50|4728.14|4728.14|4726.9|4726.9|4728.14|4728.14|4726.9|4726.9|0
1636125240000|2021-11-05 15:14:00|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1636125290000|2021-11-05 15:14:50|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1636125300000|2021-11-05 15:15:00|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1636125320000|2021-11-05 15:15:20|4728.52|4728.52|4728.26|4728.26|4728.52|4728.52|4728.26|4728.26|0
1636125330000|2021-11-05 15:15:30|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|0
1636125360000|2021-11-05 15:16:00|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|4726.29|4726.29|0
1636125450000|2021-11-05 15:17:30|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|0
1636125470000|2021-11-05 15:17:50|4729.15|4729.15|4730.39|4730.39|4730.39|4730.39|4729.15|4729.15|0
1636125480000|2021-11-05 15:18:00|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|0
1636125500000|2021-11-05 15:18:20|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|0
1636125510000|2021-11-05 15:18:30|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|0
1636125530000|2021-11-05 15:18:50|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|4730.14|0
1636125600000|2021-11-05 15:20:00|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|4730.01|0
1636125610000|2021-11-05 15:20:10|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|0
1636125650000|2021-11-05 15:20:50|4729.02|4729.02|4726.55|4726.55|4729.02|4729.02|4726.55|4726.55|0
1636125670000|2021-11-05 15:21:10|4726.29|4726.29|4727.53|4727.53|4727.53|4727.53|4726.29|4726.29|0
1636125680000|2021-11-05 15:21:20|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1636125700000|2021-11-05 15:21:40|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|0
1636125720000|2021-11-05 15:22:00|4729.15|4729.15|4730.39|4730.39|4730.39|4730.39|4729.15|4729.15|0
1636125750000|2021-11-05 15:22:30|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|0
1636125780000|2021-11-05 15:23:00|4730.39|4730.39|4730.39|4730.39|4730.39|4730.39|4730.39|4730.39|0
1636125810000|2021-11-05 15:23:30|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|4730.26|0
1636125830000|2021-11-05 15:23:50|4727.78|4727.78|4727.78|4727.78|4727.78|4727.78|4727.78|4727.78|0
1636125850000|2021-11-05 15:24:10|4727.53|4727.53|4727.66|4727.66|4727.66|4727.66|4727.53|4727.53|0
1636125860000|2021-11-05 15:24:20|4727.78|4727.78|4727.78|4727.78|4727.78|4727.78|4727.78|4727.78|0
1636125890000|2021-11-05 15:24:50|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|4727.66|0
1636125910000|2021-11-05 15:25:10|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|0
1636125920000|2021-11-05 15:25:20|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|0
1636125940000|2021-11-05 15:25:40|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|0
1636125950000|2021-11-05 15:25:50|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|0
1636125970000|2021-11-05 15:26:10|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|4729.53|0
1636125980000|2021-11-05 15:26:20|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|0
1636126000000|2021-11-05 15:26:40|4728.55|4728.55|4728.55|4728.55|4728.55|4728.55|4728.55|4728.55|0
1636126020000|2021-11-05 15:27:00|4728.29|4728.29|4728.29|4728.29|4728.29|4728.29|4728.29|4728.29|0
1636126040000|2021-11-05 15:27:20|4728.12|4728.12|4727.95|4727.95|4728.12|4728.12|4727.95|4727.95|0
1636126050000|2021-11-05 15:27:30|4727.6|4727.6|4727.6|4727.6|4727.6|4727.6|4727.6|4727.6|0
1636126070000|2021-11-05 15:27:50|4727.48|4727.48|4727.31|4727.31|4727.48|4727.48|4727.31|4727.31|0
1636126080000|2021-11-05 15:28:00|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1636126120000|2021-11-05 15:28:40|4727.22|4727.22|4722.27|4722.27|4727.22|4727.22|4722.27|4722.27|0
1636126130000|2021-11-05 15:28:50|4721.03|4721.03|4721.37|4721.37|4721.37|4721.37|4721.03|4721.03|0
1636126150000|2021-11-05 15:29:10|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|0
1636126220000|2021-11-05 15:30:20|4721.37|4721.37|4721.24|4721.24|4721.37|4721.37|4721.24|4721.24|0
1636126250000|2021-11-05 15:30:50|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|4721.12|0
1636126280000|2021-11-05 15:31:20|4721.5|4721.5|4721.5|4721.5|4721.5|4721.5|4721.5|4721.5|0
1636126290000|2021-11-05 15:31:30|4721.33|4721.33|4721.33|4721.33|4721.33|4721.33|4721.33|4721.33|0
1636126300000|2021-11-05 15:31:40|4721.16|4721.16|4724.87|4724.87|4724.87|4724.87|4721.16|4721.16|0
1636126330000|2021-11-05 15:32:10|4726.11|4726.11|4726.37|4726.37|4726.37|4726.37|4726.11|4726.11|0
1636126350000|2021-11-05 15:32:30|4727.61|4727.61|4730.08|4730.08|4730.08|4730.08|4727.61|4727.61|0
1636126370000|2021-11-05 15:32:50|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1636126380000|2021-11-05 15:33:00|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1636126430000|2021-11-05 15:33:50|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1636126470000|2021-11-05 15:34:30|4731.15|4731.15|4730.98|4730.98|4731.15|4731.15|4730.98|4730.98|0
1636126480000|2021-11-05 15:34:40|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1636126490000|2021-11-05 15:34:50|4731.7|4731.7|4731.87|4731.87|4731.87|4731.87|4731.7|4731.7|0
1636126510000|2021-11-05 15:35:10|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|0
1636126580000|2021-11-05 15:36:20|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|0
1636126590000|2021-11-05 15:36:30|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|0
1636126610000|2021-11-05 15:36:50|4735.42|4735.42|4735.93|4735.93|4735.93|4735.93|4735.42|4735.42|0
1636126620000|2021-11-05 15:37:00|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|0
1636126630000|2021-11-05 15:37:10|4733.2|4733.2|4734.44|4734.44|4734.44|4734.44|4733.2|4733.2|0
1636126690000|2021-11-05 15:38:10|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|0
1636126730000|2021-11-05 15:38:50|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|0
1636126740000|2021-11-05 15:39:00|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|0
1636126830000|2021-11-05 15:40:30|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|0
1636126850000|2021-11-05 15:40:50|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1636126910000|2021-11-05 15:41:50|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|0
1636126920000|2021-11-05 15:42:00|4734.78|4734.78|4734.78|4734.78|4734.78|4734.78|4734.78|4734.78|0
1636126940000|2021-11-05 15:42:20|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|4733.54|0
1636126960000|2021-11-05 15:42:40|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|0
1636126970000|2021-11-05 15:42:50|4733.2|4733.2|4733.15|4733.15|4733.32|4733.32|4733.15|4733.15|0
1636126980000|2021-11-05 15:43:00|4733.28|4733.28|4735.02|4735.02|4735.02|4735.02|4733.28|4733.28|0
1636126990000|2021-11-05 15:43:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1636127100000|2021-11-05 15:45:00|4735.32|4735.32|4735.2|4735.2|4735.32|4735.32|4735.2|4735.2|0
1636127120000|2021-11-05 15:45:20|4733.96|4733.96|4733.96|4733.96|4733.96|4733.96|4733.96|4733.96|0
1636127190000|2021-11-05 15:46:30|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|0
1636127200000|2021-11-05 15:46:40|4733.7|4733.7|4733.96|4733.96|4733.96|4733.96|4733.7|4733.7|0
1636127210000|2021-11-05 15:46:50|4733.83|4733.83|4733.58|4733.58|4733.83|4733.83|4733.58|4733.58|0
1636127220000|2021-11-05 15:47:00|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|0
1636127290000|2021-11-05 15:48:10|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|0
1636127320000|2021-11-05 15:48:40|4732.21|4732.21|4730.97|4730.97|4732.21|4732.21|4730.97|4730.97|0
1636127330000|2021-11-05 15:48:50|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|0
1636127340000|2021-11-05 15:49:00|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|4728.49|0
1636127350000|2021-11-05 15:49:10|4729|4729|4729|4729|4729|4729|4729|4729|0
1636127360000|2021-11-05 15:49:20|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|0
1636127370000|2021-11-05 15:49:30|4729|4729|4729|4729|4729|4729|4729|4729|0
1636127390000|2021-11-05 15:49:50|4728.75|4728.75|4728.75|4728.75|4728.75|4728.75|4728.75|4728.75|0
1636127430000|2021-11-05 15:50:30|4728.62|4728.62|4728.49|4728.49|4728.62|4728.62|4728.49|4728.49|0
1636127470000|2021-11-05 15:51:10|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|4728.37|0
1636127490000|2021-11-05 15:51:30|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1636127600000|2021-11-05 15:53:20|4728.37|4728.37|4728.11|4728.11|4728.37|4728.37|4728.11|4728.11|0
1636127620000|2021-11-05 15:53:40|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|0
1636127670000|2021-11-05 15:54:30|4727.6|4727.6|4727.48|4727.48|4727.6|4727.6|4727.48|4727.48|0
1636127700000|2021-11-05 15:55:00|4728.72|4728.72|4728.84|4728.84|4728.84|4728.84|4728.72|4728.72|0
1636127750000|2021-11-05 15:55:50|4728.46|4728.46|4727.22|4727.22|4728.46|4728.46|4727.22|4727.22|0
1636127760000|2021-11-05 15:56:00|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|0
1636127800000|2021-11-05 15:56:40|4725.73|4725.73|4725.73|4725.73|4725.73|4725.73|4725.73|4725.73|0
1636127820000|2021-11-05 15:57:00|4725.56|4725.56|4724.15|4724.15|4725.56|4725.56|4724.15|4724.15|0
1636127850000|2021-11-05 15:57:30|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|0
1636127870000|2021-11-05 15:57:50|4723.77|4723.77|4723.64|4723.64|4723.77|4723.77|4723.64|4723.64|0
1636127880000|2021-11-05 15:58:00|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|0
1636127930000|2021-11-05 15:58:50|4724.71|4724.71|4724.71|4724.71|4725.95|4725.95|4724.71|4724.71|0
1636127940000|2021-11-05 15:59:00|4723.47|4723.47|4720.99|4720.99|4723.47|4723.47|4720.99|4720.99|0
1636127950000|2021-11-05 15:59:10|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|0
1636127960000|2021-11-05 15:59:20|4719.63|4719.63|4718.77|4718.77|4719.63|4719.63|4718.39|4718.39|0
1636127970000|2021-11-05 15:59:30|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|0
1636127980000|2021-11-05 15:59:40|4717.66|4717.66|4718.04|4718.04|4718.04|4718.04|4717.66|4717.66|0
1636127990000|2021-11-05 15:59:50|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|0
1636128010000|2021-11-05 16:00:10|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|0
1636128020000|2021-11-05 16:00:20|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|0
1636128030000|2021-11-05 16:00:30|4719.32|4719.32|4719.07|4719.07|4719.32|4719.32|4719.07|4719.07|0
1636128040000|2021-11-05 16:00:40|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|0
1636128070000|2021-11-05 16:01:10|4717.66|4717.66|4718.34|4718.34|4718.9|4718.9|4717.66|4717.66|0
1636128090000|2021-11-05 16:01:30|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|0
1636128110000|2021-11-05 16:01:50|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|4719.2|0
1636128120000|2021-11-05 16:02:00|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|0
1636128140000|2021-11-05 16:02:20|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|0
1636128160000|2021-11-05 16:02:40|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|0
1636128190000|2021-11-05 16:03:10|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|0
1636128200000|2021-11-05 16:03:20|4722.1|4722.1|4720.86|4720.86|4722.1|4722.1|4720.86|4720.86|0
1636128210000|2021-11-05 16:03:30|4720.74|4720.74|4720.99|4720.99|4720.99|4720.99|4720.74|4720.74|0
1636128240000|2021-11-05 16:04:00|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|0
1636128250000|2021-11-05 16:04:10|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1636128290000|2021-11-05 16:04:50|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|0
1636128300000|2021-11-05 16:05:00|4723.34|4723.34|4723.09|4723.09|4723.34|4723.34|4723.09|4723.09|0
1636128320000|2021-11-05 16:05:20|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|0
1636128400000|2021-11-05 16:06:40|4722.66|4722.66|4724.03|4724.03|4724.03|4724.03|4722.66|4722.66|0
1636128420000|2021-11-05 16:07:00|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|0
1636128510000|2021-11-05 16:08:30|4724.07|4724.07|4724.07|4724.07|4725.31|4725.31|4724.07|4724.07|0
1636128530000|2021-11-05 16:08:50|4725.31|4725.31|4724.07|4724.07|4725.31|4725.31|4724.07|4724.07|0
1636128560000|2021-11-05 16:09:20|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|4723.95|0
1636128580000|2021-11-05 16:09:40|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|4725.19|0
1636128700000|2021-11-05 16:11:40|4725.31|4725.31|4725.69|4725.69|4725.69|4725.69|4725.31|4725.31|0
1636128740000|2021-11-05 16:12:20|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|0
1636128750000|2021-11-05 16:12:30|4725.69|4725.69|4725.82|4725.82|4725.82|4725.82|4725.69|4725.69|0
1636128760000|2021-11-05 16:12:40|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|0
1636128780000|2021-11-05 16:13:00|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|0
1636128820000|2021-11-05 16:13:40|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|4726.93|0
1636128860000|2021-11-05 16:14:20|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1636128890000|2021-11-05 16:14:50|4728|4728|4728|4728|4728|4728|4728|4728|0
1636128910000|2021-11-05 16:15:10|4728.17|4728.17|4728|4728|4728.17|4728.17|4728|4728|0
1636128930000|2021-11-05 16:15:30|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|4727.87|0
1636128950000|2021-11-05 16:15:50|4728|4728|4728|4728|4728|4728|4728|4728|0
1636128970000|2021-11-05 16:16:10|4729.24|4729.24|4730.48|4730.48|4730.48|4730.48|4729.24|4729.24|0
1636128980000|2021-11-05 16:16:20|4730.1|4730.1|4730.1|4730.1|4730.1|4730.1|4730.1|4730.1|0
1636129000000|2021-11-05 16:16:40|4730.27|4730.27|4730.27|4730.27|4730.27|4730.27|4730.27|4730.27|0
1636129040000|2021-11-05 16:17:20|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1636129060000|2021-11-05 16:17:40|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|0
1636129080000|2021-11-05 16:18:00|4727.92|4727.92|4727.92|4727.92|4727.92|4727.92|4727.92|4727.92|0
1636129090000|2021-11-05 16:18:10|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|0
1636129150000|2021-11-05 16:19:10|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|0
1636129170000|2021-11-05 16:19:30|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1636129200000|2021-11-05 16:20:00|4729.41|4729.41|4729.29|4729.29|4729.41|4729.41|4729.29|4729.29|0
1636129210000|2021-11-05 16:20:10|4729.41|4729.41|4729.16|4729.16|4729.41|4729.41|4729.16|4729.16|0
1636129260000|2021-11-05 16:21:00|4729.33|4729.33|4729.33|4729.33|4729.33|4729.33|4729.33|4729.33|0
1636129270000|2021-11-05 16:21:10|4729.5|4729.5|4728.26|4728.26|4729.5|4729.5|4727.88|4727.88|0
1636129280000|2021-11-05 16:21:20|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|0
1636129290000|2021-11-05 16:21:30|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|0
1636129310000|2021-11-05 16:21:50|4727.02|4727.02|4726.68|4726.68|4727.02|4727.02|4726.68|4726.68|0
1636129320000|2021-11-05 16:22:00|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|0
1636129340000|2021-11-05 16:22:20|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|0
1636129370000|2021-11-05 16:22:50|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|0
1636129430000|2021-11-05 16:23:50|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|0
1636129450000|2021-11-05 16:24:10|4728.17|4728.17|4728.55|4728.55|4728.55|4728.55|4728.17|4728.17|0
1636129470000|2021-11-05 16:24:30|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.04|4728.04|0
1636129490000|2021-11-05 16:24:50|4729.54|4729.54|4728.3|4728.3|4729.54|4729.54|4728.3|4728.3|0
1636129500000|2021-11-05 16:25:00|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1636129510000|2021-11-05 16:25:10|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|0
1636129520000|2021-11-05 16:25:20|4729.24|4729.24|4729.24|4729.24|4729.24|4729.24|4729.24|4729.24|0
1636129550000|2021-11-05 16:25:50|4726.76|4726.76|4726.76|4726.76|4726.76|4726.76|4726.76|4726.76|0
1636129560000|2021-11-05 16:26:00|4726.5|4726.5|4727.87|4727.87|4727.87|4727.87|4726.5|4726.5|0
1636129620000|2021-11-05 16:27:00|4729.11|4729.11|4729.24|4729.24|4729.24|4729.24|4729.11|4729.11|0
1636129630000|2021-11-05 16:27:10|4726.76|4726.76|4728.17|4728.17|4728.17|4728.17|4726.76|4726.76|0
1636129660000|2021-11-05 16:27:40|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|0
1636129710000|2021-11-05 16:28:30|4727.66|4727.66|4727.49|4727.49|4727.66|4727.66|4727.49|4727.49|0
1636129730000|2021-11-05 16:28:50|4728.73|4728.73|4728.86|4728.86|4728.98|4728.98|4728.73|4728.73|0
1636129740000|2021-11-05 16:29:00|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|0
1636129750000|2021-11-05 16:29:10|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|0
1636129760000|2021-11-05 16:29:20|4727.62|4727.62|4726.38|4726.38|4727.62|4727.62|4726.38|4726.38|0
1636129770000|2021-11-05 16:29:30|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|0
1636129780000|2021-11-05 16:29:40|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|4728.86|0
1636129790000|2021-11-05 16:29:50|4729.11|4729.11|4726.63|4726.63|4729.11|4729.11|4726.38|4726.38|0
1636359300000|2021-11-08 08:15:00|4769.86|4769.86|4769.61|4769.61|4769.86|4769.86|4769.61|4769.61|0
1636359310000|2021-11-08 08:15:10|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|0
1636359320000|2021-11-08 08:15:20|4770.6|4770.6|4769.36|4769.36|4770.6|4770.6|4769.36|4769.36|0
1636359330000|2021-11-08 08:15:30|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|0
1636359350000|2021-11-08 08:15:50|4773.07|4773.07|4774.31|4774.31|4774.31|4774.31|4773.07|4773.07|0
1636359380000|2021-11-08 08:16:20|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|0
1636359390000|2021-11-08 08:16:30|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|4776.79|4776.79|0
1636359400000|2021-11-08 08:16:40|4777.86|4777.86|4775.38|4775.38|4777.86|4777.86|4774.14|4774.14|0
1636359410000|2021-11-08 08:16:50|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|0
1636359430000|2021-11-08 08:17:10|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|0
1636359440000|2021-11-08 08:17:20|4776.02|4776.02|4772.47|4772.47|4776.02|4776.02|4772.47|4772.47|0
1636359460000|2021-11-08 08:17:40|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|0
1636359490000|2021-11-08 08:18:10|4768.75|4768.75|4768.75|4768.75|4768.75|4768.75|4768.75|4768.75|0
1636359520000|2021-11-08 08:18:40|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|0
1636359550000|2021-11-08 08:19:10|4767.69|4767.69|4767.69|4767.69|4767.69|4767.69|4767.69|4767.69|0
1636359560000|2021-11-08 08:19:20|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|0
1636359570000|2021-11-08 08:19:30|4770|4770|4770|4770|4770|4770|4770|4770|0
1636359580000|2021-11-08 08:19:40|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|0
1636359620000|2021-11-08 08:20:20|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|0
1636359630000|2021-11-08 08:20:30|4764.87|4764.87|4762.39|4762.39|4764.87|4764.87|4756.2|4756.2|0
1636359650000|2021-11-08 08:20:50|4758.67|4758.67|4758.55|4758.55|4758.67|4758.67|4758.55|4758.55|0
1636359660000|2021-11-08 08:21:00|4758.8|4758.8|4758.46|4758.46|4758.8|4758.8|4758.46|4758.46|0
1636359670000|2021-11-08 08:21:10|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|0
1636359680000|2021-11-08 08:21:20|4760.04|4760.04|4759.79|4759.79|4760.04|4760.04|4759.79|4759.79|0
1636359700000|2021-11-08 08:21:40|4759.66|4759.66|4759.91|4759.91|4759.91|4759.91|4758.42|4758.42|0
1636359710000|2021-11-08 08:21:50|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|0
1636359740000|2021-11-08 08:22:20|4756.8|4756.8|4755.56|4755.56|4756.8|4756.8|4755.56|4755.56|0
1636359750000|2021-11-08 08:22:30|4756.8|4756.8|4757.56|4757.56|4757.56|4757.56|4756.8|4756.8|0
1636359780000|2021-11-08 08:23:00|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|0
1636359800000|2021-11-08 08:23:20|4758.67|4758.67|4758.67|4758.67|4758.67|4758.67|4758.67|4758.67|0
1636359810000|2021-11-08 08:23:30|4758.8|4758.8|4759.06|4759.06|4759.06|4759.06|4758.8|4758.8|0
1636359860000|2021-11-08 08:24:20|4759.23|4759.23|4759.57|4759.57|4759.57|4759.57|4759.23|4759.23|0
1636359900000|2021-11-08 08:25:00|4758.33|4758.33|4755.85|4755.85|4758.33|4758.33|4755.85|4755.85|0
1636359910000|2021-11-08 08:25:10|4755.47|4755.47|4752.99|4752.99|4755.47|4755.47|4752.99|4752.99|0
1636359930000|2021-11-08 08:25:30|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|0
1636359960000|2021-11-08 08:26:00|4754.95|4754.95|4754.95|4754.95|4754.95|4754.95|4754.95|4754.95|0
1636360020000|2021-11-08 08:27:00|4756.19|4756.19|4754.57|4754.57|4756.19|4756.19|4754.57|4754.57|0
1636360090000|2021-11-08 08:28:10|4755.46|4755.46|4756.6|4756.6|4756.6|4756.6|4755.46|4755.46|0
1636360100000|2021-11-08 08:28:20|4756.47|4756.47|4757.71|4757.71|4757.71|4757.71|4756.47|4756.47|0
1636360120000|2021-11-08 08:28:40|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|0
1636360140000|2021-11-08 08:29:00|4756.73|4756.73|4756.73|4756.73|4756.73|4756.73|4756.73|4756.73|0
1636360280000|2021-11-08 08:31:20|4755.71|4755.71|4755.71|4755.71|4755.71|4755.71|4755.71|4755.71|0
1636360340000|2021-11-08 08:32:20|4758.19|4758.19|4756.95|4756.95|4758.19|4758.19|4756.95|4756.95|0
1636360370000|2021-11-08 08:32:50|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|0
1636360380000|2021-11-08 08:33:00|4755.94|4755.94|4757.56|4757.56|4757.56|4757.56|4755.94|4755.94|0
1636360390000|2021-11-08 08:33:10|4758.8|4758.8|4762.51|4762.51|4762.51|4762.51|4758.8|4758.8|0
1636360430000|2021-11-08 08:33:50|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|0
1636360460000|2021-11-08 08:34:20|4761.78|4761.78|4761.78|4761.78|4761.78|4761.78|4761.78|4761.78|0
1636360500000|2021-11-08 08:35:00|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|0
1636360510000|2021-11-08 08:35:10|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|0
1636360520000|2021-11-08 08:35:20|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|0
1636360580000|2021-11-08 08:36:20|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|0
1636360630000|2021-11-08 08:37:10|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1636360650000|2021-11-08 08:37:30|4754.35|4754.35|4754.35|4754.35|4754.35|4754.35|4754.35|4754.35|0
1636360670000|2021-11-08 08:37:50|4754.69|4754.69|4754.69|4754.69|4754.69|4754.69|4754.69|4754.69|0
1636360760000|2021-11-08 08:39:20|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|0
1636360770000|2021-11-08 08:39:30|4752.21|4752.21|4753.45|4753.45|4753.45|4753.45|4752.21|4752.21|0
1636360780000|2021-11-08 08:39:40|4752.21|4752.21|4753.45|4753.45|4753.45|4753.45|4752.21|4752.21|0
1636360800000|2021-11-08 08:40:00|4754.69|4754.69|4755.2|4755.2|4755.2|4755.2|4754.69|4754.69|0
1636360820000|2021-11-08 08:40:20|4755.07|4755.07|4754.95|4754.95|4755.46|4755.46|4754.95|4754.95|0
1636360870000|2021-11-08 08:41:10|4754.57|4754.57|4753.33|4753.33|4754.57|4754.57|4753.33|4753.33|0
1636360890000|2021-11-08 08:41:30|4752.09|4752.09|4753.33|4753.33|4753.33|4753.33|4752.09|4752.09|0
1636360900000|2021-11-08 08:41:40|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|0
1636360910000|2021-11-08 08:41:50|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|0
1636360970000|2021-11-08 08:42:50|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|0
1636360990000|2021-11-08 08:43:10|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|0
1636361000000|2021-11-08 08:43:20|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|0
1636361070000|2021-11-08 08:44:30|4754.92|4754.92|4754.92|4754.92|4754.92|4754.92|4754.92|4754.92|0
1636361100000|2021-11-08 08:45:00|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|0
1636361140000|2021-11-08 08:45:40|4753.17|4753.17|4753|4753|4753.17|4753.17|4753|4753|0
1636361200000|2021-11-08 08:46:40|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|0
1636361260000|2021-11-08 08:47:40|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|0
1636361290000|2021-11-08 08:48:10|4748.9|4748.9|4748.9|4748.9|4748.9|4748.9|4748.9|4748.9|0
1636361300000|2021-11-08 08:48:20|4747.66|4747.66|4746.42|4746.42|4747.66|4747.66|4746.42|4746.42|0
1636361360000|2021-11-08 08:49:20|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|0
1636361400000|2021-11-08 08:50:00|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|0
1636361420000|2021-11-08 08:50:20|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|4745.18|0
1636361430000|2021-11-08 08:50:30|4745.01|4745.01|4744.5|4744.5|4745.01|4745.01|4744.5|4744.5|0
1636361460000|2021-11-08 08:51:00|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1636361510000|2021-11-08 08:51:50|4742.75|4742.75|4742.75|4742.75|4742.75|4742.75|4742.75|4742.75|0
1636361520000|2021-11-08 08:52:00|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|0
1636361530000|2021-11-08 08:52:10|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|0
1636361590000|2021-11-08 08:53:10|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|0
1636361620000|2021-11-08 08:53:40|4741.51|4741.51|4741.13|4741.13|4741.51|4741.51|4741.13|4741.13|0
1636361640000|2021-11-08 08:54:00|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1636361650000|2021-11-08 08:54:10|4740.93|4740.93|4740.67|4740.67|4741.18|4741.18|4740.67|4740.67|0
1636361670000|2021-11-08 08:54:30|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|0
1636361680000|2021-11-08 08:54:40|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1636361700000|2021-11-08 08:55:00|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|0
1636361710000|2021-11-08 08:55:10|4741.95|4741.95|4741.95|4741.95|4741.95|4741.95|4741.95|4741.95|0
1636361760000|2021-11-08 08:56:00|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|0
1636361800000|2021-11-08 08:56:40|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|0
1636361820000|2021-11-08 08:57:00|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1636361880000|2021-11-08 08:58:00|4743.66|4743.66|4743.84|4743.84|4743.84|4743.84|4743.66|4743.66|0
1636361890000|2021-11-08 08:58:10|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|0
1636361900000|2021-11-08 08:58:20|4744.01|4744.01|4744.01|4744.01|4744.01|4744.01|4744.01|4744.01|0
1636361930000|2021-11-08 08:58:50|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|0
1636362000000|2021-11-08 09:00:00|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|0
1636362080000|2021-11-08 09:01:20|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|0
1636362090000|2021-11-08 09:01:30|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|0
1636362100000|2021-11-08 09:01:40|4741.19|4741.19|4739.19|4739.19|4741.19|4741.19|4739.19|4739.19|0
1636362180000|2021-11-08 09:03:00|4738.85|4738.85|4738.21|4738.21|4738.85|4738.85|4738.21|4738.21|0
1636362260000|2021-11-08 09:04:20|4738.04|4738.04|4738.04|4738.04|4738.04|4738.04|4738.04|4738.04|0
1636362310000|2021-11-08 09:05:10|4736.8|4736.8|4735.73|4735.73|4736.8|4736.8|4735.56|4735.56|0
1636362330000|2021-11-08 09:05:30|4734.49|4734.49|4733.25|4733.25|4734.49|4734.49|4733.25|4733.25|0
1636362340000|2021-11-08 09:05:40|4733.38|4733.38|4733.25|4733.25|4733.38|4733.38|4733.25|4733.25|0
1636362360000|2021-11-08 09:06:00|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|0
1636362370000|2021-11-08 09:06:10|4732.27|4732.27|4732.27|4732.27|4732.27|4732.27|4732.27|4732.27|0
1636362430000|2021-11-08 09:07:10|4733.51|4733.51|4732.27|4732.27|4733.51|4733.51|4732.27|4732.27|0
1636362460000|2021-11-08 09:07:40|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|0
1636362480000|2021-11-08 09:08:00|4732.69|4732.69|4732.69|4732.69|4732.69|4732.69|4732.69|4732.69|0
1636362490000|2021-11-08 09:08:10|4732.95|4732.95|4733.33|4733.33|4733.33|4733.33|4732.95|4732.95|0
1636362530000|2021-11-08 09:08:50|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|0
1636362550000|2021-11-08 09:09:10|4735.43|4735.43|4735.43|4735.43|4735.43|4735.43|4735.43|4735.43|0
1636362560000|2021-11-08 09:09:20|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1636362600000|2021-11-08 09:10:00|4735.51|4735.51|4734.91|4734.91|4735.51|4735.51|4734.91|4734.91|0
1636362730000|2021-11-08 09:12:10|4733.67|4733.67|4734.91|4734.91|4734.91|4734.91|4733.67|4733.67|0
1636362750000|2021-11-08 09:12:30|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|0
1636362780000|2021-11-08 09:13:00|4734.91|4734.91|4736.15|4736.15|4736.15|4736.15|4734.91|4734.91|0
1636362810000|2021-11-08 09:13:30|4737.39|4737.39|4737.13|4737.13|4737.39|4737.39|4737.13|4737.13|0
1636362860000|2021-11-08 09:14:20|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|4736.88|0
1636362880000|2021-11-08 09:14:40|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|0
1636362900000|2021-11-08 09:15:00|4733.33|4733.33|4733.33|4733.33|4733.33|4733.33|4733.33|4733.33|0
1636362910000|2021-11-08 09:15:10|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|0
1636362940000|2021-11-08 09:15:40|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|0
1636362960000|2021-11-08 09:16:00|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|4732.05|0
1636363010000|2021-11-08 09:16:50|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|0
1636363020000|2021-11-08 09:17:00|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|0
1636363040000|2021-11-08 09:17:20|4732.78|4732.78|4734.02|4734.02|4734.02|4734.02|4732.78|4732.78|0
1636363060000|2021-11-08 09:17:40|4733.85|4733.85|4736.33|4736.33|4736.33|4736.33|4733.85|4733.85|0
1636363140000|2021-11-08 09:19:00|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|0
1636363150000|2021-11-08 09:19:10|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|0
1636363160000|2021-11-08 09:19:20|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|0
1636363170000|2021-11-08 09:19:30|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|4738.12|0
1636363190000|2021-11-08 09:19:50|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|0
1636363200000|2021-11-08 09:20:00|4738.5|4738.5|4739.01|4739.01|4739.01|4739.01|4738.5|4738.5|0
1636363220000|2021-11-08 09:20:20|4737.77|4737.77|4737.77|4737.77|4737.77|4737.77|4737.77|4737.77|0
1636363240000|2021-11-08 09:20:40|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|0
1636363250000|2021-11-08 09:20:50|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|0
1636363270000|2021-11-08 09:21:10|4737.55|4737.55|4736.31|4736.31|4737.55|4737.55|4736.31|4736.31|0
1636363280000|2021-11-08 09:21:20|4736.69|4736.69|4735.96|4735.96|4736.69|4736.69|4735.45|4735.45|0
1636363290000|2021-11-08 09:21:30|4735.83|4735.83|4737.24|4737.24|4737.24|4737.24|4735.83|4735.83|0
1636363300000|2021-11-08 09:21:40|4737.49|4737.49|4743.69|4743.69|4743.69|4743.69|4737.49|4737.49|0
1636363310000|2021-11-08 09:21:50|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|0
1636363320000|2021-11-08 09:22:00|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|0
1636363340000|2021-11-08 09:22:20|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|0
1636363360000|2021-11-08 09:22:40|4745.91|4745.91|4747.15|4747.15|4747.15|4747.15|4745.91|4745.91|0
1636363380000|2021-11-08 09:23:00|4748.04|4748.04|4748.04|4748.04|4748.04|4748.04|4748.04|4748.04|0
1636363410000|2021-11-08 09:23:30|4748.21|4748.21|4748.21|4748.21|4748.21|4748.21|4748.21|4748.21|0
1636363460000|2021-11-08 09:24:20|4747.83|4747.83|4747.45|4747.45|4747.83|4747.83|4747.45|4747.45|0
1636363510000|2021-11-08 09:25:10|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|0
1636363530000|2021-11-08 09:25:30|4745.22|4745.22|4743.99|4743.99|4745.22|4745.22|4743.99|4743.99|0
1636363540000|2021-11-08 09:25:40|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1636363570000|2021-11-08 09:26:10|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|0
1636363580000|2021-11-08 09:26:20|4744.58|4744.58|4744.45|4744.45|4744.58|4744.58|4744.2|4744.2|0
1636363610000|2021-11-08 09:26:50|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|0
1636363650000|2021-11-08 09:27:30|4743.56|4743.56|4744.8|4744.8|4744.8|4744.8|4743.56|4743.56|0
1636363690000|2021-11-08 09:28:10|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|0
1636363720000|2021-11-08 09:28:40|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|0
1636363760000|2021-11-08 09:29:20|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1636363800000|2021-11-08 09:30:00|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|0
1636363890000|2021-11-08 09:31:30|4749.12|4749.12|4749|4749|4749.12|4749.12|4749|4749|0
1636363940000|2021-11-08 09:32:20|4745.28|4745.28|4745.28|4745.28|4747.76|4747.76|4744.04|4744.04|0
1636364030000|2021-11-08 09:33:50|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1636364060000|2021-11-08 09:34:20|4747.63|4747.63|4748.01|4748.01|4748.01|4748.01|4747.63|4747.63|0
1636364130000|2021-11-08 09:35:30|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|0
1636364150000|2021-11-08 09:35:50|4750.32|4750.32|4750.19|4750.19|4750.32|4750.32|4750.19|4750.19|0
1636364160000|2021-11-08 09:36:00|4750.07|4750.07|4748.83|4748.83|4750.07|4750.07|4748.83|4748.83|0
1636364170000|2021-11-08 09:36:10|4747.59|4747.59|4747.25|4747.25|4747.59|4747.59|4747.25|4747.25|0
1636364180000|2021-11-08 09:36:20|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|0
1636364190000|2021-11-08 09:36:30|4747.63|4747.63|4747.88|4747.88|4747.88|4747.88|4747.63|4747.63|0
1636364200000|2021-11-08 09:36:40|4745.4|4745.4|4746.64|4746.64|4746.64|4746.64|4745.4|4745.4|0
1636364220000|2021-11-08 09:37:00|4747.88|4747.88|4749.25|4749.25|4749.25|4749.25|4747.88|4747.88|0
1636364260000|2021-11-08 09:37:40|4749.63|4749.63|4749.63|4749.63|4749.63|4749.63|4749.63|4749.63|0
1636364300000|2021-11-08 09:38:20|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|0
1636364350000|2021-11-08 09:39:10|4750.62|4750.62|4751.85|4751.85|4751.85|4751.85|4750.62|4750.62|0
1636364360000|2021-11-08 09:39:20|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|0
1636364480000|2021-11-08 09:41:20|4754.68|4754.68|4755.02|4755.02|4755.02|4755.02|4754.68|4754.68|0
1636364500000|2021-11-08 09:41:40|4756.26|4756.26|4756.26|4756.26|4756.26|4756.26|4756.26|4756.26|0
1636364510000|2021-11-08 09:41:50|4756.77|4756.77|4757.02|4757.02|4757.02|4757.02|4756.77|4756.77|0
1636364530000|2021-11-08 09:42:10|4757.19|4757.19|4757.36|4757.36|4757.36|4757.36|4757.19|4757.19|0
1636364540000|2021-11-08 09:42:20|4757.24|4757.24|4757.24|4757.24|4757.24|4757.24|4757.24|4757.24|0
1636364560000|2021-11-08 09:42:40|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|0
1636364570000|2021-11-08 09:42:50|4758.86|4758.86|4758.98|4758.98|4758.98|4758.98|4758.86|4758.86|0
1636364580000|2021-11-08 09:43:00|4759.24|4759.24|4759.49|4759.49|4759.49|4759.49|4759.24|4759.24|0
1636364590000|2021-11-08 09:43:10|4759.62|4759.62|4759.62|4759.62|4759.74|4759.74|4759.62|4759.62|0
1636364650000|2021-11-08 09:44:10|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1636364660000|2021-11-08 09:44:20|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|0
1636364680000|2021-11-08 09:44:40|4758.89|4758.89|4759.14|4759.14|4759.14|4759.14|4758.89|4758.89|0
1636364720000|2021-11-08 09:45:20|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|0
1636364730000|2021-11-08 09:45:30|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|0
1636364740000|2021-11-08 09:45:40|4757.9|4757.9|4756.66|4756.66|4757.9|4757.9|4756.53|4756.53|0
1636364750000|2021-11-08 09:45:50|4755.42|4755.42|4755.55|4755.55|4755.55|4755.55|4755.42|4755.42|0
1636364760000|2021-11-08 09:46:00|4755.42|4755.42|4755.42|4755.42|4755.42|4755.42|4755.42|4755.42|0
1636364820000|2021-11-08 09:47:00|4756.66|4756.66|4756.66|4756.66|4756.66|4756.66|4756.66|4756.66|0
1636364840000|2021-11-08 09:47:20|4756.28|4756.28|4756.28|4756.28|4756.28|4756.28|4756.28|4756.28|0
1636364860000|2021-11-08 09:47:40|4756.45|4756.45|4756.45|4756.45|4756.45|4756.45|4756.45|4756.45|0
1636364920000|2021-11-08 09:48:40|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|0
1636364930000|2021-11-08 09:48:50|4756.93|4756.93|4755.82|4755.82|4756.93|4756.93|4755.69|4755.69|0
1636364940000|2021-11-08 09:49:00|4756.07|4756.07|4756.07|4756.07|4756.07|4756.07|4756.07|4756.07|0
1636365030000|2021-11-08 09:50:30|4754.83|4754.83|4756.07|4756.07|4756.07|4756.07|4754.83|4754.83|0
1636365050000|2021-11-08 09:50:50|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1636365080000|2021-11-08 09:51:20|4758.72|4758.72|4758.47|4758.47|4758.72|4758.72|4758.47|4758.47|0
1636365130000|2021-11-08 09:52:10|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|0
1636365160000|2021-11-08 09:52:40|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|0
1636365180000|2021-11-08 09:53:00|4756.62|4756.62|4756.79|4756.79|4756.79|4756.79|4756.62|4756.62|0
1636365190000|2021-11-08 09:53:10|4756.92|4756.92|4756.92|4756.92|4756.92|4756.92|4756.92|4756.92|0
1636365220000|2021-11-08 09:53:40|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1636365260000|2021-11-08 09:54:20|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|0
1636365270000|2021-11-08 09:54:30|4759.82|4759.82|4759.82|4759.82|4759.82|4759.82|4759.82|4759.82|0
1636365280000|2021-11-08 09:54:40|4760.08|4760.08|4757.6|4757.6|4760.08|4760.08|4757.6|4757.6|0
1636365300000|2021-11-08 09:55:00|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|0
1636365340000|2021-11-08 09:55:40|4756.97|4756.97|4757.09|4757.09|4757.09|4757.09|4756.97|4756.97|0
1636365350000|2021-11-08 09:55:50|4757.22|4757.22|4756.97|4756.97|4757.22|4757.22|4756.97|4756.97|0
1636365390000|2021-11-08 09:56:30|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|0
1636365420000|2021-11-08 09:57:00|4756.97|4756.97|4758.2|4758.2|4759.44|4759.44|4756.97|4756.97|0
1636365450000|2021-11-08 09:57:30|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|0
1636365510000|2021-11-08 09:58:30|4759.09|4759.09|4759.22|4759.22|4759.22|4759.22|4759.09|4759.09|0
1636365540000|2021-11-08 09:59:00|4760.46|4760.46|4760.46|4760.46|4760.46|4760.46|4760.46|4760.46|0
1636365560000|2021-11-08 09:59:20|4761.22|4761.22|4760.59|4760.59|4761.22|4761.22|4760.59|4760.59|0
1636365670000|2021-11-08 10:01:10|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|0
1636365690000|2021-11-08 10:01:30|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|0
1636365700000|2021-11-08 10:01:40|4761.6|4761.6|4761.73|4761.73|4761.73|4761.73|4761.6|4761.6|0
1636365710000|2021-11-08 10:01:50|4761.98|4761.98|4761.73|4761.73|4761.98|4761.98|4761.73|4761.73|0
1636365730000|2021-11-08 10:02:10|4761.98|4761.98|4762.11|4762.11|4762.11|4762.11|4761.98|4761.98|0
1636365770000|2021-11-08 10:02:50|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|0
1636365780000|2021-11-08 10:03:00|4763|4763|4763|4763|4763|4763|4763|4763|0
1636365810000|2021-11-08 10:03:30|4766.72|4766.72|4764.62|4764.62|4766.72|4766.72|4764.24|4764.24|0
1636365820000|2021-11-08 10:03:40|4763.38|4763.38|4763.38|4763.38|4763.38|4763.38|4763.38|4763.38|0
1636365830000|2021-11-08 10:03:50|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|0
1636365840000|2021-11-08 10:04:00|4763.38|4763.38|4763.38|4763.38|4763.38|4763.38|4763.38|4763.38|0
1636365860000|2021-11-08 10:04:20|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|0
1636365890000|2021-11-08 10:04:50|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|0
1636365910000|2021-11-08 10:05:10|4763.08|4763.08|4762.91|4762.91|4763.08|4763.08|4762.91|4762.91|0
1636365920000|2021-11-08 10:05:20|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|0
1636365950000|2021-11-08 10:05:50|4762.53|4762.53|4762.53|4762.53|4762.53|4762.53|4762.53|4762.53|0
1636365990000|2021-11-08 10:06:30|4762.02|4762.02|4762.15|4762.15|4762.15|4762.15|4762.02|4762.02|0
1636366000000|2021-11-08 10:06:40|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|0
1636366010000|2021-11-08 10:06:50|4760.79|4760.79|4762.02|4762.02|4762.02|4762.02|4760.79|4760.79|0
1636366100000|2021-11-08 10:08:20|4761.64|4761.64|4761.26|4761.26|4761.64|4761.64|4761.26|4761.26|0
1636366120000|2021-11-08 10:08:40|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|0
1636366130000|2021-11-08 10:08:50|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|0
1636366180000|2021-11-08 10:09:40|4761.49|4761.49|4761.49|4761.49|4761.49|4761.49|4761.49|4761.49|0
1636366200000|2021-11-08 10:10:00|4760.25|4760.25|4762.38|4762.38|4762.55|4762.55|4760.08|4760.08|0
1636366210000|2021-11-08 10:10:10|4762.26|4762.26|4762.26|4762.26|4762.26|4762.26|4762.26|4762.26|0
1636366220000|2021-11-08 10:10:20|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|0
1636366270000|2021-11-08 10:11:10|4762.05|4762.05|4762.56|4762.56|4762.56|4762.56|4762.05|4762.05|0
1636366310000|2021-11-08 10:11:50|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1636366440000|2021-11-08 10:14:00|4761.79|4761.79|4761.79|4761.79|4761.79|4761.79|4761.79|4761.79|0
1636366470000|2021-11-08 10:14:30|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|0
1636366480000|2021-11-08 10:14:40|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1636366500000|2021-11-08 10:15:00|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|0
1636366510000|2021-11-08 10:15:10|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1636366550000|2021-11-08 10:15:50|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|0
1636366560000|2021-11-08 10:16:00|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|0
1636366570000|2021-11-08 10:16:10|4759.7|4759.7|4759.57|4759.57|4759.7|4759.7|4759.57|4759.57|0
1636366590000|2021-11-08 10:16:30|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|0
1636366640000|2021-11-08 10:17:20|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|0
1636366670000|2021-11-08 10:17:50|4760.81|4760.81|4762.04|4762.04|4762.04|4762.04|4760.81|4760.81|0
1636366780000|2021-11-08 10:19:40|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|0
1636366800000|2021-11-08 10:20:00|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|0
1636366810000|2021-11-08 10:20:10|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|0
1636366820000|2021-11-08 10:20:20|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|0
1636366970000|2021-11-08 10:22:50|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|0
1636366990000|2021-11-08 10:23:10|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1636367000000|2021-11-08 10:23:20|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|0
1636367030000|2021-11-08 10:23:50|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|0
1636367060000|2021-11-08 10:24:20|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|0
1636367100000|2021-11-08 10:25:00|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|0
1636367120000|2021-11-08 10:25:20|4757.82|4757.82|4757.82|4757.82|4757.82|4757.82|4757.82|4757.82|0
1636367160000|2021-11-08 10:26:00|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|0
1636367180000|2021-11-08 10:26:20|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|0
1636367350000|2021-11-08 10:29:10|4759.06|4759.06|4757.82|4757.82|4759.06|4759.06|4757.82|4757.82|0
1636367370000|2021-11-08 10:29:30|4756.58|4756.58|4756.58|4756.58|4756.58|4756.58|4756.58|4756.58|0
1636367380000|2021-11-08 10:29:40|4757.82|4757.82|4758.07|4758.07|4758.07|4758.07|4757.82|4757.82|0
1636367390000|2021-11-08 10:29:50|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|0
1636367430000|2021-11-08 10:30:30|4755.59|4755.59|4754.36|4754.36|4755.59|4755.59|4754.36|4754.36|0
1636367470000|2021-11-08 10:31:10|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|0
1636367480000|2021-11-08 10:31:20|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|0
1636367540000|2021-11-08 10:32:20|4754.74|4754.74|4754.74|4754.74|4754.74|4754.74|4754.74|4754.74|0
1636367570000|2021-11-08 10:32:50|4754.61|4754.61|4754.61|4754.61|4754.61|4754.61|4754.61|4754.61|0
1636367590000|2021-11-08 10:33:10|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|0
1636367600000|2021-11-08 10:33:20|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|0
1636367630000|2021-11-08 10:33:50|4752.94|4752.94|4752.77|4752.77|4752.94|4752.94|4752.77|4752.77|0
1636367640000|2021-11-08 10:34:00|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|0
1636367650000|2021-11-08 10:34:10|4751.66|4751.66|4749.18|4749.18|4751.66|4751.66|4749.18|4749.18|0
1636367690000|2021-11-08 10:34:50|4747.94|4747.94|4746.7|4746.7|4747.94|4747.94|4746.7|4746.7|0
1636367730000|2021-11-08 10:35:30|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|0
1636367790000|2021-11-08 10:36:30|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|0
1636367800000|2021-11-08 10:36:40|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|0
1636367830000|2021-11-08 10:37:10|4743.19|4743.19|4745.67|4745.67|4745.67|4745.67|4743.19|4743.19|0
1636367920000|2021-11-08 10:38:40|4748.15|4748.15|4748.15|4748.15|4748.15|4748.15|4748.15|4748.15|0
1636367950000|2021-11-08 10:39:10|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|0
1636367970000|2021-11-08 10:39:30|4748.15|4748.15|4748.15|4748.15|4748.15|4748.15|4748.15|4748.15|0
1636368000000|2021-11-08 10:40:00|4747.81|4747.81|4747.64|4747.64|4747.81|4747.81|4747.64|4747.64|0
1636368040000|2021-11-08 10:40:40|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|0
1636368060000|2021-11-08 10:41:00|4750.11|4750.11|4750.11|4750.11|4750.11|4750.11|4750.11|4750.11|0
1636368070000|2021-11-08 10:41:10|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|0
1636368140000|2021-11-08 10:42:20|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1636368340000|2021-11-08 10:45:40|4748.67|4748.67|4748.54|4748.54|4748.79|4748.79|4748.54|4748.54|0
1636368370000|2021-11-08 10:46:10|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|0
1636368400000|2021-11-08 10:46:40|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1636368420000|2021-11-08 10:47:00|4747.43|4747.43|4746.19|4746.19|4747.43|4747.43|4746.19|4746.19|0
1636368440000|2021-11-08 10:47:20|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|0
1636368470000|2021-11-08 10:47:50|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1636368540000|2021-11-08 10:49:00|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|0
1636368560000|2021-11-08 10:49:20|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|0
1636368580000|2021-11-08 10:49:40|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|0
1636368610000|2021-11-08 10:50:10|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1636368620000|2021-11-08 10:50:20|4742.26|4742.26|4744.74|4744.74|4744.74|4744.74|4742.26|4742.26|0
1636368690000|2021-11-08 10:51:30|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1636368700000|2021-11-08 10:51:40|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|0
1636368740000|2021-11-08 10:52:20|4744.57|4744.57|4744.57|4744.57|4744.57|4744.57|4744.57|4744.57|0
1636368790000|2021-11-08 10:53:10|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|0
1636368850000|2021-11-08 10:54:10|4742.82|4742.82|4742.82|4742.82|4742.82|4742.82|4742.82|4742.82|0
1636368900000|2021-11-08 10:55:00|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|0
1636369090000|2021-11-08 10:58:10|4743.33|4743.33|4743.07|4743.07|4743.33|4743.33|4743.07|4743.07|0
1636369110000|2021-11-08 10:58:30|4740.6|4740.6|4740.6|4740.6|4740.6|4740.6|4740.6|4740.6|0
1636369120000|2021-11-08 10:58:40|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|0
1636369160000|2021-11-08 10:59:20|4741.71|4741.71|4741.58|4741.58|4741.71|4741.71|4741.58|4741.58|0
1636369170000|2021-11-08 10:59:30|4741.83|4741.83|4742.47|4742.47|4742.47|4742.47|4741.83|4741.83|0
1636369200000|2021-11-08 11:00:00|4742.6|4742.6|4742.85|4742.85|4742.85|4742.85|4742.6|4742.6|0
1636369210000|2021-11-08 11:00:10|4745.33|4745.33|4745.46|4745.46|4745.46|4745.46|4745.33|4745.33|0
1636369220000|2021-11-08 11:00:20|4745.71|4745.71|4745.84|4745.84|4745.84|4745.84|4745.71|4745.71|0
1636369230000|2021-11-08 11:00:30|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|0
1636369240000|2021-11-08 11:00:40|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1636369270000|2021-11-08 11:01:10|4748.57|4748.57|4748.7|4748.7|4748.7|4748.7|4748.57|4748.57|0
1636369280000|2021-11-08 11:01:20|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|0
1636369290000|2021-11-08 11:01:30|4748.7|4748.7|4748.82|4748.82|4748.82|4748.82|4748.7|4748.7|0
1636369310000|2021-11-08 11:01:50|4749.2|4749.2|4749.71|4749.71|4749.71|4749.71|4749.2|4749.2|0
1636369320000|2021-11-08 11:02:00|4749.33|4749.33|4750.57|4750.57|4750.57|4750.57|4749.33|4749.33|0
1636369330000|2021-11-08 11:02:10|4750.95|4750.95|4751.08|4751.08|4751.08|4751.08|4750.95|4750.95|0
1636369360000|2021-11-08 11:02:40|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.32|4750.32|0
1636369380000|2021-11-08 11:03:00|4751.94|4751.94|4751.81|4751.81|4751.94|4751.94|4751.81|4751.81|0
1636369390000|2021-11-08 11:03:10|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|0
1636369400000|2021-11-08 11:03:20|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|0
1636369460000|2021-11-08 11:04:20|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|0
1636369470000|2021-11-08 11:04:30|4755.53|4755.53|4755.15|4755.15|4755.53|4755.53|4755.15|4755.15|0
1636369520000|2021-11-08 11:05:20|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|0
1636369560000|2021-11-08 11:06:00|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|0
1636369570000|2021-11-08 11:06:10|4753.82|4753.82|4754.51|4754.51|4754.51|4754.51|4753.82|4753.82|0
1636369580000|2021-11-08 11:06:20|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|0
1636369610000|2021-11-08 11:06:50|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|0
1636369630000|2021-11-08 11:07:10|4753.5|4753.5|4754.74|4754.74|4754.74|4754.74|4753.5|4753.5|0
1636369680000|2021-11-08 11:08:00|4754.22|4754.22|4754.56|4754.56|4754.56|4754.56|4754.22|4754.22|0
1636369730000|2021-11-08 11:08:50|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|0
1636369860000|2021-11-08 11:11:00|4753.2|4753.2|4753.2|4753.2|4753.2|4753.2|4753.2|4753.2|0
1636369910000|2021-11-08 11:11:50|4753.33|4753.33|4753.2|4753.2|4753.33|4753.33|4752.94|4752.94|0
1636369920000|2021-11-08 11:12:00|4754.44|4754.44|4754.44|4754.44|4754.44|4754.44|4754.44|4754.44|0
1636369930000|2021-11-08 11:12:10|4754.69|4754.69|4754.69|4754.69|4754.69|4754.69|4754.69|4754.69|0
1636369980000|2021-11-08 11:13:00|4754.18|4754.18|4754.18|4754.18|4754.18|4754.18|4754.18|4754.18|0
1636370060000|2021-11-08 11:14:20|4755.42|4755.42|4751.71|4751.71|4755.42|4755.42|4751.71|4751.71|0
1636370070000|2021-11-08 11:14:30|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|0
1636370080000|2021-11-08 11:14:40|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1636370110000|2021-11-08 11:15:10|4753.07|4753.07|4752.9|4752.9|4753.07|4753.07|4752.9|4752.9|0
1636370120000|2021-11-08 11:15:20|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|0
1636370140000|2021-11-08 11:15:40|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1636370150000|2021-11-08 11:15:50|4752.39|4752.39|4752.9|4752.9|4752.9|4752.9|4752.39|4752.39|0
1636370160000|2021-11-08 11:16:00|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|0
1636370170000|2021-11-08 11:16:10|4749.82|4749.82|4749.69|4749.69|4749.82|4749.82|4749.69|4749.69|0
1636370180000|2021-11-08 11:16:20|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1636370190000|2021-11-08 11:16:30|4750.33|4750.33|4750.33|4750.33|4750.33|4750.33|4750.33|4750.33|0
1636370240000|2021-11-08 11:17:20|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1636370260000|2021-11-08 11:17:40|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1636370270000|2021-11-08 11:17:50|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|0
1636370280000|2021-11-08 11:18:00|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|0
1636370300000|2021-11-08 11:18:20|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|0
1636370310000|2021-11-08 11:18:30|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|4751.09|0
1636370320000|2021-11-08 11:18:40|4750.58|4750.58|4750.96|4750.96|4750.96|4750.96|4750.58|4750.58|0
1636370330000|2021-11-08 11:18:50|4751.09|4751.09|4751.47|4751.47|4751.47|4751.47|4751.09|4751.09|0
1636370340000|2021-11-08 11:19:00|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|0
1636370360000|2021-11-08 11:19:20|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|0
1636370370000|2021-11-08 11:19:30|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|0
1636370400000|2021-11-08 11:20:00|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|0
1636370410000|2021-11-08 11:20:10|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|0
1636370430000|2021-11-08 11:20:30|4753.14|4753.14|4753.14|4753.14|4753.14|4753.14|4753.14|4753.14|0
1636370470000|2021-11-08 11:21:10|4751.9|4751.9|4751.9|4751.9|4751.9|4751.9|4751.9|4751.9|0
1636370500000|2021-11-08 11:21:40|4750.66|4750.66|4750.03|4750.03|4750.66|4750.66|4750.03|4750.03|0
1636370540000|2021-11-08 11:22:20|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|0
1636370670000|2021-11-08 11:24:30|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|0
1636370740000|2021-11-08 11:25:40|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|0
1636370830000|2021-11-08 11:27:10|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|0
1636370870000|2021-11-08 11:27:50|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|0
1636370910000|2021-11-08 11:28:30|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|0
1636370920000|2021-11-08 11:28:40|4751.27|4751.27|4751.39|4751.39|4751.39|4751.39|4751.27|4751.27|0
1636370950000|2021-11-08 11:29:10|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|0
1636371090000|2021-11-08 11:31:30|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|0
1636371140000|2021-11-08 11:32:20|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|0
1636371150000|2021-11-08 11:32:30|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|0
1636371220000|2021-11-08 11:33:40|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|0
1636371260000|2021-11-08 11:34:20|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1636371270000|2021-11-08 11:34:30|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1636371320000|2021-11-08 11:35:20|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1636371340000|2021-11-08 11:35:40|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|0
1636371370000|2021-11-08 11:36:10|4750.04|4750.04|4751.28|4751.28|4751.28|4751.28|4750.04|4750.04|0
1636371440000|2021-11-08 11:37:20|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|0
1636371490000|2021-11-08 11:38:10|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|0
1636371500000|2021-11-08 11:38:20|4751.75|4751.75|4752.22|4752.22|4752.22|4752.22|4751.75|4751.75|0
1636371510000|2021-11-08 11:38:30|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|0
1636371520000|2021-11-08 11:38:40|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|0
1636371590000|2021-11-08 11:39:50|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|0
1636371620000|2021-11-08 11:40:20|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|0
1636371640000|2021-11-08 11:40:40|4752.56|4752.56|4752.68|4752.68|4752.68|4752.68|4752.56|4752.56|0
1636371660000|2021-11-08 11:41:00|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|0
1636371680000|2021-11-08 11:41:20|4752.56|4752.56|4752.81|4752.81|4752.81|4752.81|4752.56|4752.56|0
1636371690000|2021-11-08 11:41:30|4753.07|4753.07|4753.19|4753.19|4753.19|4753.19|4753.07|4753.07|0
1636371700000|2021-11-08 11:41:40|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|0
1636371720000|2021-11-08 11:42:00|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|0
1636371730000|2021-11-08 11:42:10|4754.43|4754.43|4754.05|4754.05|4754.43|4754.43|4754.05|4754.05|0
1636371750000|2021-11-08 11:42:30|4752.81|4752.81|4751.57|4751.57|4752.81|4752.81|4751.57|4751.57|0
1636371810000|2021-11-08 11:43:30|4752.08|4752.08|4752.59|4752.59|4752.59|4752.59|4752.08|4752.08|0
1636371820000|2021-11-08 11:43:40|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|0
1636371830000|2021-11-08 11:43:50|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|0
1636371850000|2021-11-08 11:44:10|4752.97|4752.97|4753.22|4753.22|4753.22|4753.22|4752.97|4752.97|0
1636371860000|2021-11-08 11:44:20|4753.35|4753.35|4753.35|4753.35|4753.35|4753.35|4753.35|4753.35|0
1636371870000|2021-11-08 11:44:30|4753.48|4753.48|4753.1|4753.1|4753.48|4753.48|4753.1|4753.1|0
1636371880000|2021-11-08 11:44:40|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|0
1636371890000|2021-11-08 11:44:50|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|0
1636371900000|2021-11-08 11:45:00|4751.86|4751.86|4751.86|4751.86|4751.86|4751.86|4751.86|4751.86|0
1636371920000|2021-11-08 11:45:20|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|0
1636371930000|2021-11-08 11:45:30|4751.86|4751.86|4751.98|4751.98|4751.98|4751.98|4751.86|4751.86|0
1636371960000|2021-11-08 11:46:00|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|0
1636371970000|2021-11-08 11:46:10|4750.49|4750.49|4750.24|4750.24|4750.49|4750.49|4750.24|4750.24|0
1636371990000|2021-11-08 11:46:30|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|0
1636372070000|2021-11-08 11:47:50|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|0
1636372140000|2021-11-08 11:49:00|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1636372170000|2021-11-08 11:49:30|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1636372180000|2021-11-08 11:49:40|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|0
1636372230000|2021-11-08 11:50:30|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1636372270000|2021-11-08 11:51:10|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1636372290000|2021-11-08 11:51:30|4750.59|4750.59|4750.71|4750.71|4750.71|4750.71|4750.59|4750.59|0
1636372310000|2021-11-08 11:51:50|4750.59|4750.59|4750.71|4750.71|4750.71|4750.71|4750.59|4750.59|0
1636372350000|2021-11-08 11:52:30|4749.47|4749.47|4748.11|4748.11|4749.47|4749.47|4748.11|4748.11|0
1636372500000|2021-11-08 11:55:00|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|0
1636372540000|2021-11-08 11:55:40|4746.11|4746.11|4746.11|4746.11|4746.11|4746.11|4746.11|4746.11|0
1636372550000|2021-11-08 11:55:50|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|0
1636372680000|2021-11-08 11:58:00|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|0
1636372700000|2021-11-08 11:58:20|4744.23|4744.23|4744.11|4744.11|4744.23|4744.23|4744.11|4744.11|0
1636372740000|2021-11-08 11:59:00|4742.87|4742.87|4744.11|4744.11|4744.11|4744.11|4742.87|4742.87|0
1636372790000|2021-11-08 11:59:50|4741.63|4741.63|4742.87|4742.87|4742.87|4742.87|4741.63|4741.63|0
1636372810000|2021-11-08 12:00:10|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|0
1636372840000|2021-11-08 12:00:40|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1636372920000|2021-11-08 12:02:00|4745.09|4745.09|4745.22|4745.22|4745.22|4745.22|4745.09|4745.09|0
1636372930000|2021-11-08 12:02:10|4745.35|4745.35|4745.47|4745.47|4745.47|4745.47|4745.35|4745.35|0
1636372970000|2021-11-08 12:02:50|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1636373000000|2021-11-08 12:03:20|4746.58|4746.58|4746.58|4746.58|4746.58|4746.58|4746.58|4746.58|0
1636373180000|2021-11-08 12:06:20|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|0
1636373190000|2021-11-08 12:06:30|4747.09|4747.09|4747.22|4747.22|4747.22|4747.22|4747.09|4747.09|0
1636373200000|2021-11-08 12:06:40|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|0
1636373240000|2021-11-08 12:07:20|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|0
1636373250000|2021-11-08 12:07:30|4746.2|4746.2|4746.33|4746.33|4746.33|4746.33|4746.2|4746.2|0
1636373260000|2021-11-08 12:07:40|4746.08|4746.08|4745.7|4745.7|4746.08|4746.08|4745.7|4745.7|0
1636373330000|2021-11-08 12:08:50|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|0
1636373340000|2021-11-08 12:09:00|4745.06|4745.06|4744.81|4744.81|4745.06|4745.06|4744.81|4744.81|0
1636373370000|2021-11-08 12:09:30|4743.57|4743.57|4741.09|4741.09|4743.57|4743.57|4741.09|4741.09|0
1636373380000|2021-11-08 12:09:40|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|0
1636373460000|2021-11-08 12:11:00|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|0
1636373490000|2021-11-08 12:11:30|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|0
1636373570000|2021-11-08 12:12:50|4739.42|4739.42|4741.9|4741.9|4741.9|4741.9|4739.42|4739.42|0
1636373640000|2021-11-08 12:14:00|4743.14|4743.14|4744.38|4744.38|4744.38|4744.38|4743.14|4743.14|0
1636373710000|2021-11-08 12:15:10|4744.72|4744.72|4744.55|4744.55|4744.72|4744.72|4744.55|4744.55|0
1636373730000|2021-11-08 12:15:30|4744.93|4744.93|4744.93|4744.93|4744.93|4744.93|4744.93|4744.93|0
1636373820000|2021-11-08 12:17:00|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1636373960000|2021-11-08 12:19:20|4743.57|4743.57|4743.69|4743.69|4743.82|4743.82|4743.57|4743.57|0
1636374050000|2021-11-08 12:20:50|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|0
1636374080000|2021-11-08 12:21:20|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1636374180000|2021-11-08 12:23:00|4745.19|4745.19|4745.31|4745.31|4745.31|4745.31|4745.19|4745.19|0
1636374190000|2021-11-08 12:23:10|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|0
1636374220000|2021-11-08 12:23:40|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|0
1636374250000|2021-11-08 12:24:10|4747.92|4747.92|4748.05|4748.05|4748.05|4748.05|4747.92|4747.92|0
1636374260000|2021-11-08 12:24:20|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|0
1636374270000|2021-11-08 12:24:30|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|0
1636374320000|2021-11-08 12:25:20|4749.46|4749.46|4749.46|4749.46|4749.46|4749.46|4749.46|4749.46|0
1636374340000|2021-11-08 12:25:40|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1636374420000|2021-11-08 12:27:00|4750.57|4750.57|4750.57|4750.57|4750.57|4750.57|4750.57|4750.57|0
1636374440000|2021-11-08 12:27:20|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1636374450000|2021-11-08 12:27:30|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|4748.09|0
1636374490000|2021-11-08 12:28:10|4750.57|4750.57|4750.57|4750.57|4750.57|4750.57|4750.57|4750.57|0
1636374500000|2021-11-08 12:28:20|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|0
1636374550000|2021-11-08 12:29:10|4750.19|4750.19|4750.19|4750.19|4750.19|4750.19|4750.19|4750.19|0
1636374570000|2021-11-08 12:29:30|4750.36|4750.36|4754.08|4754.08|4754.08|4754.08|4750.36|4750.36|0
1636374590000|2021-11-08 12:29:50|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|0
1636374680000|2021-11-08 12:31:20|4757.79|4757.79|4760.27|4760.27|4761.51|4761.51|4757.79|4757.79|0
1636374690000|2021-11-08 12:31:30|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|0
1636374700000|2021-11-08 12:31:40|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|0
1636374730000|2021-11-08 12:32:10|4763.99|4763.99|4763.48|4763.48|4763.99|4763.99|4763.48|4763.48|0
1636374740000|2021-11-08 12:32:20|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|0
1636374800000|2021-11-08 12:33:20|4764.59|4764.59|4764.59|4764.59|4764.59|4764.59|4764.59|4764.59|0
1636374880000|2021-11-08 12:34:40|4765.83|4765.83|4767.07|4767.07|4767.07|4767.07|4765.83|4765.83|0
1636374890000|2021-11-08 12:34:50|4765.83|4765.83|4763.35|4763.35|4765.83|4765.83|4763.35|4763.35|0
1636374920000|2021-11-08 12:35:20|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|0
1636374990000|2021-11-08 12:36:30|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|0
1636375000000|2021-11-08 12:36:40|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|0
1636375030000|2021-11-08 12:37:10|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|0
1636375090000|2021-11-08 12:38:10|4760.74|4760.74|4760.74|4760.74|4760.74|4760.74|4760.74|4760.74|0
1636375100000|2021-11-08 12:38:20|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|0
1636375160000|2021-11-08 12:39:20|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|0
1636375210000|2021-11-08 12:40:10|4759.46|4759.46|4759.46|4759.46|4759.46|4759.46|4759.46|4759.46|0
1636375230000|2021-11-08 12:40:30|4759.72|4759.72|4759.72|4759.72|4759.72|4759.72|4759.72|4759.72|0
1636375240000|2021-11-08 12:40:40|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|0
1636375250000|2021-11-08 12:40:50|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|0
1636375360000|2021-11-08 12:42:40|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|0
1636375370000|2021-11-08 12:42:50|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|0
1636375380000|2021-11-08 12:43:00|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|0
1636375430000|2021-11-08 12:43:50|4762.19|4762.19|4762.19|4762.19|4762.19|4762.19|4762.19|4762.19|0
1636375450000|2021-11-08 12:44:10|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|0
1636375460000|2021-11-08 12:44:20|4762.19|4762.19|4762.54|4762.54|4762.54|4762.54|4762.02|4762.02|0
1636375470000|2021-11-08 12:44:30|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|0
1636375510000|2021-11-08 12:45:10|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|4761.13|0
1636375560000|2021-11-08 12:46:00|4761.38|4761.38|4760.39|4760.39|4761.63|4761.63|4760.39|4760.39|0
1636375570000|2021-11-08 12:46:10|4760.52|4760.52|4760.27|4760.27|4760.52|4760.52|4760.27|4760.27|0
1636375580000|2021-11-08 12:46:20|4759.03|4759.03|4758.9|4758.9|4759.03|4759.03|4757.66|4757.66|0
1636375590000|2021-11-08 12:46:30|4760.14|4760.14|4760.14|4760.14|4760.14|4760.14|4760.14|4760.14|0
1636375610000|2021-11-08 12:46:50|4759.97|4759.97|4759.97|4759.97|4759.97|4759.97|4759.97|4759.97|0
1636375630000|2021-11-08 12:47:10|4759.84|4759.84|4761.08|4761.08|4761.08|4761.08|4759.84|4759.84|0
1636375730000|2021-11-08 12:48:50|4760.91|4760.91|4761.08|4761.08|4761.08|4761.08|4760.91|4760.91|0
1636375920000|2021-11-08 12:52:00|4761.21|4761.21|4761.46|4761.46|4761.46|4761.46|4761.21|4761.21|0
1636375960000|2021-11-08 12:52:40|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|0
1636375970000|2021-11-08 12:52:50|4761.59|4761.59|4761.42|4761.42|4761.59|4761.59|4761.42|4761.42|0
1636375990000|2021-11-08 12:53:10|4763.89|4763.89|4762.65|4762.65|4763.89|4763.89|4761.42|4761.42|0
1636376150000|2021-11-08 12:55:50|4762.48|4762.48|4762.48|4762.48|4762.48|4762.48|4762.48|4762.48|0
1636376210000|2021-11-08 12:56:50|4762.31|4762.31|4762.31|4762.31|4762.31|4762.31|4762.31|4762.31|0
1636376360000|2021-11-08 12:59:20|4763.55|4763.55|4764.79|4764.79|4764.79|4764.79|4763.55|4763.55|0
1636376370000|2021-11-08 12:59:30|4764.66|4764.66|4764.92|4764.92|4764.92|4764.92|4764.66|4764.66|0
1636376430000|2021-11-08 13:00:30|4764.74|4764.74|4764.74|4764.74|4764.74|4764.74|4764.74|4764.74|0
1636376440000|2021-11-08 13:00:40|4765.98|4765.98|4766.15|4766.15|4766.15|4766.15|4765.98|4765.98|0
1636376460000|2021-11-08 13:01:00|4764.91|4764.91|4764.91|4764.91|4764.91|4764.91|4764.91|4764.91|0
1636376580000|2021-11-08 13:03:00|4766.15|4766.15|4766.15|4766.15|4766.15|4766.15|4766.15|4766.15|0
1636376630000|2021-11-08 13:03:50|4765.52|4765.52|4765.52|4765.52|4765.52|4765.52|4765.52|4765.52|0
1636376660000|2021-11-08 13:04:20|4765.77|4765.77|4767.01|4767.01|4767.01|4767.01|4765.77|4765.77|0
1636376680000|2021-11-08 13:04:40|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|0
1636376740000|2021-11-08 13:05:40|4763.29|4763.29|4764.53|4764.53|4764.53|4764.53|4763.29|4763.29|0
1636376750000|2021-11-08 13:05:50|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|0
1636376780000|2021-11-08 13:06:20|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|0
1636376850000|2021-11-08 13:07:30|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|0
1636376900000|2021-11-08 13:08:20|4766.63|4766.63|4766.38|4766.38|4766.63|4766.63|4766.38|4766.38|0
1636377010000|2021-11-08 13:10:10|4765.14|4765.14|4763.9|4763.9|4765.14|4765.14|4763.9|4763.9|0
1636377060000|2021-11-08 13:11:00|4765.14|4765.14|4765.14|4765.14|4765.14|4765.14|4765.14|4765.14|0
1636377100000|2021-11-08 13:11:40|4764.63|4764.63|4764.76|4764.76|4764.76|4764.76|4764.63|4764.63|0
1636377180000|2021-11-08 13:13:00|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|0
1636377230000|2021-11-08 13:13:50|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|0
1636377280000|2021-11-08 13:14:40|4765.01|4765.01|4766.25|4766.25|4766.25|4766.25|4765.01|4765.01|0
1636377300000|2021-11-08 13:15:00|4766.08|4766.08|4766.08|4766.08|4766.08|4766.08|4766.08|4766.08|0
1636377310000|2021-11-08 13:15:10|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|0
1636377390000|2021-11-08 13:16:30|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|0
1636377450000|2021-11-08 13:17:30|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|0
1636377460000|2021-11-08 13:17:40|4765.27|4765.27|4765.15|4765.15|4765.27|4765.27|4765.15|4765.15|0
1636377470000|2021-11-08 13:17:50|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|0
1636377530000|2021-11-08 13:18:50|4766.21|4766.21|4764.98|4764.98|4767.45|4767.45|4764.98|4764.98|0
1636377610000|2021-11-08 13:20:10|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|0
1636377620000|2021-11-08 13:20:20|4762.5|4762.5|4762.62|4762.62|4762.62|4762.62|4762.5|4762.5|0
1636377630000|2021-11-08 13:20:30|4762.75|4762.75|4763.13|4763.13|4763.13|4763.13|4762.75|4762.75|0
1636377690000|2021-11-08 13:21:30|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1636377810000|2021-11-08 13:23:30|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|0
1636377840000|2021-11-08 13:24:00|4765.44|4765.44|4765.44|4765.44|4765.44|4765.44|4765.06|4765.06|0
1636377860000|2021-11-08 13:24:20|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|0
1636377920000|2021-11-08 13:25:20|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|0
1636378050000|2021-11-08 13:27:30|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|0
1636378170000|2021-11-08 13:29:30|4765.48|4765.48|4766.72|4766.72|4770.44|4770.44|4765.48|4765.48|0
1636378180000|2021-11-08 13:29:40|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|0
1636378190000|2021-11-08 13:29:50|4767.96|4767.96|4770.27|4770.27|4770.44|4770.44|4767.96|4767.96|0
1636378210000|2021-11-08 13:30:10|4770.44|4770.44|4770.61|4770.61|4770.61|4770.61|4770.44|4770.44|0
1636378240000|2021-11-08 13:30:40|4771.85|4771.85|4771.85|4771.85|4771.85|4771.85|4771.85|4771.85|0
1636378250000|2021-11-08 13:30:50|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|0
1636378270000|2021-11-08 13:31:10|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|0
1636378360000|2021-11-08 13:32:40|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|0
1636378380000|2021-11-08 13:33:00|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|0
1636378430000|2021-11-08 13:33:50|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|0
1636378470000|2021-11-08 13:34:30|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|0
1636378490000|2021-11-08 13:34:50|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|0
1636378540000|2021-11-08 13:35:40|4772.84|4772.84|4772.84|4772.84|4772.84|4772.84|4771.6|4771.6|0
1636378550000|2021-11-08 13:35:50|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|0
1636378560000|2021-11-08 13:36:00|4772.84|4772.84|4774.36|4774.36|4774.36|4774.36|4772.84|4772.84|0
1636378570000|2021-11-08 13:36:10|4774.62|4774.62|4775.6|4775.6|4775.6|4775.6|4774.36|4774.36|0
1636378600000|2021-11-08 13:36:40|4774.97|4774.97|4774.59|4774.59|4774.97|4774.97|4774.59|4774.59|0
1636378610000|2021-11-08 13:36:50|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|0
1636378660000|2021-11-08 13:37:40|4775.7|4775.7|4775.7|4775.7|4775.7|4775.7|4775.7|4775.7|0
1636378670000|2021-11-08 13:37:50|4776.94|4776.94|4781.89|4781.89|4781.89|4781.89|4776.94|4776.94|0
1636378680000|2021-11-08 13:38:00|4779.42|4779.42|4779.42|4779.42|4779.42|4779.42|4779.42|4779.42|0
1636378730000|2021-11-08 13:38:50|4779.29|4779.29|4781.51|4781.51|4781.51|4781.51|4779.03|4779.03|0
1636378740000|2021-11-08 13:39:00|4780.27|4780.27|4780.87|4780.87|4780.87|4780.87|4780.27|4780.27|0
1636378750000|2021-11-08 13:39:10|4779.63|4779.63|4779.63|4779.63|4779.63|4779.63|4779.63|4779.63|0
1636378770000|2021-11-08 13:39:30|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|0
1636378780000|2021-11-08 13:39:40|4780.99|4780.99|4782.23|4782.23|4782.23|4782.23|4780.99|4780.99|0
1636378790000|2021-11-08 13:39:50|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|0
1636378800000|2021-11-08 13:40:00|4782.23|4782.23|4783.85|4783.85|4783.85|4783.85|4782.23|4782.23|0
1636378910000|2021-11-08 13:41:50|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|0
1636378920000|2021-11-08 13:42:00|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|0
1636378930000|2021-11-08 13:42:10|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|0
1636378940000|2021-11-08 13:42:20|4785.09|4785.09|4787.57|4787.57|4787.57|4787.57|4785.09|4785.09|0
1636378950000|2021-11-08 13:42:30|4783.85|4783.85|4783.85|4783.85|4783.85|4783.85|4783.85|4783.85|0
1636378960000|2021-11-08 13:42:40|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|0
1636378990000|2021-11-08 13:43:10|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|0
1636379000000|2021-11-08 13:43:20|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|0
1636379010000|2021-11-08 13:43:30|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|0
1636379030000|2021-11-08 13:43:50|4785.09|4785.09|4786.46|4786.46|4786.46|4786.46|4785.09|4785.09|0
1636379040000|2021-11-08 13:44:00|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|0
1636379060000|2021-11-08 13:44:20|4786.46|4786.46|4787.7|4787.7|4787.7|4787.7|4786.46|4786.46|0
1636379070000|2021-11-08 13:44:30|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1636379080000|2021-11-08 13:44:40|4787.7|4787.7|4788.94|4788.94|4788.94|4788.94|4787.7|4787.7|0
1636379090000|2021-11-08 13:44:50|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|0
1636379100000|2021-11-08 13:45:00|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1636379110000|2021-11-08 13:45:10|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|0
1636379170000|2021-11-08 13:46:10|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1636379200000|2021-11-08 13:46:40|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|0
1636379210000|2021-11-08 13:46:50|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1636379260000|2021-11-08 13:47:40|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|0
1636379270000|2021-11-08 13:47:50|4789.41|4789.41|4790.65|4790.65|4790.65|4790.65|4789.41|4789.41|0
1636379300000|2021-11-08 13:48:20|4789.41|4789.41|4789.41|4789.41|4790.65|4790.65|4789.41|4789.41|0
1636379310000|2021-11-08 13:48:30|4790.65|4790.65|4789.41|4789.41|4790.65|4790.65|4789.41|4789.41|0
1636379330000|2021-11-08 13:48:50|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|0
1636379340000|2021-11-08 13:49:00|4790.4|4790.4|4790.4|4790.4|4790.4|4790.4|4790.4|4790.4|0
1636379390000|2021-11-08 13:49:50|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|0
1636379400000|2021-11-08 13:50:00|4789.89|4789.89|4790.06|4790.06|4790.06|4790.06|4789.89|4789.89|0
1636379500000|2021-11-08 13:51:40|4790.44|4790.44|4790.69|4790.69|4790.69|4790.69|4790.44|4790.44|0
1636379540000|2021-11-08 13:52:20|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|0
1636379550000|2021-11-08 13:52:30|4791.8|4791.8|4794.28|4794.28|4794.28|4794.28|4791.8|4791.8|0
1636379580000|2021-11-08 13:53:00|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|0
1636379600000|2021-11-08 13:53:20|4794.28|4794.28|4795.52|4795.52|4795.52|4795.52|4794.28|4794.28|0
1636379610000|2021-11-08 13:53:30|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|0
1636379670000|2021-11-08 13:54:30|4794.45|4794.45|4794.45|4794.45|4794.45|4794.45|4794.45|4794.45|0
1636379680000|2021-11-08 13:54:40|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|0
1636379690000|2021-11-08 13:54:50|4796.93|4796.93|4795.69|4795.69|4796.93|4796.93|4795.69|4795.69|0
1636379730000|2021-11-08 13:55:30|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|0
1636379740000|2021-11-08 13:55:40|4798.17|4798.17|4796.93|4796.93|4798.17|4798.17|4796.93|4796.93|0
1636379760000|2021-11-08 13:56:00|4798.17|4798.17|4795.69|4795.69|4798.17|4798.17|4795.69|4795.69|0
1636379770000|2021-11-08 13:56:10|4796.93|4796.93|4789.49|4789.49|4796.93|4796.93|4789.49|4789.49|0
1636379780000|2021-11-08 13:56:20|4790.73|4790.73|4789.49|4789.49|4790.73|4790.73|4789.49|4789.49|0
1636379790000|2021-11-08 13:56:30|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|0
1636379800000|2021-11-08 13:56:40|4785.78|4785.78|4788.26|4788.26|4788.26|4788.26|4785.78|4785.78|0
1636379810000|2021-11-08 13:56:50|4785.78|4785.78|4783.3|4783.3|4785.78|4785.78|4783.3|4783.3|0
1636379820000|2021-11-08 13:57:00|4782.06|4782.06|4784.54|4784.54|4784.54|4784.54|4780.82|4780.82|0
1636379830000|2021-11-08 13:57:10|4783.3|4783.3|4781.68|4781.68|4783.3|4783.3|4781.68|4781.68|0
1636379860000|2021-11-08 13:57:40|4779.2|4779.2|4779.37|4779.37|4779.37|4779.37|4779.2|4779.2|0
1636379870000|2021-11-08 13:57:50|4779.62|4779.62|4779.58|4779.58|4779.75|4779.75|4779.58|4779.58|0
1636379890000|2021-11-08 13:58:10|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|0
1636379920000|2021-11-08 13:58:40|4778.47|4778.47|4782.19|4782.19|4782.19|4782.19|4778.47|4778.47|0
1636379950000|2021-11-08 13:59:10|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|0
1636379980000|2021-11-08 13:59:40|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|0
1636379990000|2021-11-08 13:59:50|4786.07|4786.07|4789.79|4789.79|4789.79|4789.79|4786.07|4786.07|0
1636380050000|2021-11-08 14:00:50|4790.05|4790.05|4790.43|4790.43|4790.43|4790.43|4790.05|4790.05|0
1636380060000|2021-11-08 14:01:00|4791.67|4791.67|4791.41|4791.41|4791.67|4791.67|4791.41|4791.41|0
1636380080000|2021-11-08 14:01:20|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|0
1636380090000|2021-11-08 14:01:30|4792.48|4792.48|4793.72|4793.72|4793.72|4793.72|4792.48|4792.48|0
1636380100000|2021-11-08 14:01:40|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.31|4792.31|0
1636380110000|2021-11-08 14:01:50|4792.99|4792.99|4792.86|4792.86|4792.99|4792.99|4792.86|4792.86|0
1636380130000|2021-11-08 14:02:10|4792.69|4792.69|4791.92|4791.92|4792.81|4792.81|4791.58|4791.58|0
1636380140000|2021-11-08 14:02:20|4793.16|4793.16|4793.16|4793.16|4793.16|4793.16|4793.16|4793.16|0
1636380160000|2021-11-08 14:02:40|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|0
1636380230000|2021-11-08 14:03:50|4791.67|4791.67|4791.67|4791.67|4791.67|4791.67|4791.67|4791.67|0
1636380240000|2021-11-08 14:04:00|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|0
1636380250000|2021-11-08 14:04:10|4794.14|4794.14|4794.14|4794.14|4794.14|4794.14|4794.14|4794.14|0
1636380310000|2021-11-08 14:05:10|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|0
1636380340000|2021-11-08 14:05:40|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|0
1636380400000|2021-11-08 14:06:40|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|0
1636380410000|2021-11-08 14:06:50|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|0
1636380450000|2021-11-08 14:07:30|4796.58|4796.58|4796.58|4796.58|4796.58|4796.58|4796.58|4796.58|0
1636380460000|2021-11-08 14:07:40|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|0
1636380510000|2021-11-08 14:08:30|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|0
1636380540000|2021-11-08 14:09:00|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|0
1636380550000|2021-11-08 14:09:10|4796.45|4796.45|4795.21|4795.21|4796.45|4796.45|4795.21|4795.21|0
1636380570000|2021-11-08 14:09:30|4796.45|4796.45|4795.21|4795.21|4796.45|4796.45|4795.21|4795.21|0
1636380600000|2021-11-08 14:10:00|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|0
1636380660000|2021-11-08 14:11:00|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|0
1636380670000|2021-11-08 14:11:10|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|0
1636380680000|2021-11-08 14:11:20|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|0
1636380710000|2021-11-08 14:11:50|4798.8|4798.8|4801.28|4801.28|4801.28|4801.28|4798.8|4798.8|0
1636380760000|2021-11-08 14:12:40|4801.03|4801.03|4801.15|4801.15|4801.15|4801.15|4801.03|4801.03|0
1636380780000|2021-11-08 14:13:00|4801.41|4801.41|4801.41|4801.41|4801.41|4801.41|4801.41|4801.41|0
1636380810000|2021-11-08 14:13:30|4801.15|4801.15|4801.15|4801.15|4801.15|4801.15|4801.15|4801.15|0
1636380830000|2021-11-08 14:13:50|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|0
1636380850000|2021-11-08 14:14:10|4801.15|4801.15|4801.15|4801.15|4801.15|4801.15|4801.15|4801.15|0
1636380910000|2021-11-08 14:15:10|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|0
1636380950000|2021-11-08 14:15:50|4801.15|4801.15|4799.92|4799.92|4801.15|4801.15|4799.92|4799.92|0
1636381050000|2021-11-08 14:17:30|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|0
1636381090000|2021-11-08 14:18:10|4794.96|4794.96|4795.3|4795.3|4795.3|4795.3|4794.96|4794.96|0
1636381110000|2021-11-08 14:18:30|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|0
1636381140000|2021-11-08 14:19:00|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|0
1636381170000|2021-11-08 14:19:30|4802.73|4802.73|4802.73|4802.73|4802.73|4802.73|4802.73|4802.73|0
1636381190000|2021-11-08 14:19:50|4802.86|4802.86|4801.62|4801.62|4802.86|4802.86|4801.62|4801.62|0
1636381210000|2021-11-08 14:20:10|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|0
1636381240000|2021-11-08 14:20:40|4799.27|4799.27|4799.4|4799.4|4799.65|4799.65|4799.27|4799.27|0
1636381250000|2021-11-08 14:20:50|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|0
1636381260000|2021-11-08 14:21:00|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|0
1636381270000|2021-11-08 14:21:10|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|0
1636381280000|2021-11-08 14:21:20|4795.81|4795.81|4795.81|4795.81|4795.81|4795.81|4795.81|4795.81|0
1636381290000|2021-11-08 14:21:30|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|0
1636381310000|2021-11-08 14:21:50|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|0
1636381390000|2021-11-08 14:23:10|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|0
1636381400000|2021-11-08 14:23:20|4794.52|4794.52|4785.85|4785.85|4794.52|4794.52|4785.85|4785.85|0
1636381460000|2021-11-08 14:24:20|4784.61|4784.61|4783.37|4783.37|4784.61|4784.61|4783.37|4783.37|0
1636381490000|2021-11-08 14:24:50|4782.13|4782.13|4783.37|4783.37|4783.37|4783.37|4782.13|4782.13|0
1636381500000|2021-11-08 14:25:00|4784.61|4784.61|4787.09|4787.09|4787.09|4787.09|4784.61|4784.61|0
1636381510000|2021-11-08 14:25:10|4788.33|4788.33|4788.33|4788.33|4788.33|4788.33|4788.33|4788.33|0
1636381520000|2021-11-08 14:25:20|4789.57|4789.57|4789.57|4789.57|4789.57|4789.57|4789.57|4789.57|0
1636381580000|2021-11-08 14:26:20|4792.04|4792.04|4790.81|4790.81|4792.04|4792.04|4790.81|4790.81|0
1636381610000|2021-11-08 14:26:50|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|0
1636381700000|2021-11-08 14:28:20|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|0
1636381760000|2021-11-08 14:29:20|4788.2|4788.2|4788.2|4788.2|4789.44|4789.44|4788.2|4788.2|0
1636381770000|2021-11-08 14:29:30|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|0
1636381790000|2021-11-08 14:29:50|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|0
1636381800000|2021-11-08 14:30:00|4791.92|4791.92|4791.92|4791.92|4791.92|4791.92|4791.92|4791.92|0
1636381810000|2021-11-08 14:30:10|4792.04|4792.04|4792.04|4792.04|4792.04|4792.04|4792.04|4792.04|0
1636381860000|2021-11-08 14:31:00|4792.17|4792.17|4789.57|4789.57|4792.17|4792.17|4789.57|4789.57|0
1636381870000|2021-11-08 14:31:10|4792.04|4792.04|4792.04|4792.04|4792.04|4792.04|4792.04|4792.04|0
1636381880000|2021-11-08 14:31:20|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|0
1636381890000|2021-11-08 14:31:30|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1636381900000|2021-11-08 14:31:40|4793.58|4793.58|4793.58|4793.58|4793.58|4793.58|4793.58|4793.58|0
1636381920000|2021-11-08 14:32:00|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|0
1636381940000|2021-11-08 14:32:20|4793.84|4793.84|4790.12|4790.12|4793.84|4793.84|4790.12|4790.12|0
1636381980000|2021-11-08 14:33:00|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|0
1636382000000|2021-11-08 14:33:20|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|0
1636382030000|2021-11-08 14:33:50|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|0
1636382050000|2021-11-08 14:34:10|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|0
1636382080000|2021-11-08 14:34:40|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|0
1636382100000|2021-11-08 14:35:00|4792.72|4792.72|4792.98|4792.98|4792.98|4792.98|4792.72|4792.72|0
1636382110000|2021-11-08 14:35:10|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1636382120000|2021-11-08 14:35:20|4793.36|4793.36|4793.23|4793.23|4793.36|4793.36|4793.11|4793.11|0
1636382170000|2021-11-08 14:36:10|4794.47|4794.47|4796.95|4796.95|4796.95|4796.95|4794.47|4794.47|0
1636382180000|2021-11-08 14:36:20|4797.12|4797.12|4798.36|4798.36|4798.36|4798.36|4797.12|4797.12|0
1636382200000|2021-11-08 14:36:40|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|0
1636382210000|2021-11-08 14:36:50|4795.88|4795.88|4794.64|4794.64|4795.88|4795.88|4794.64|4794.64|0
1636382230000|2021-11-08 14:37:10|4793.4|4793.4|4793.28|4793.28|4793.4|4793.4|4793.28|4793.28|0
1636382250000|2021-11-08 14:37:30|4794.51|4794.51|4794.51|4794.51|4794.51|4794.51|4794.51|4794.51|0
1636382270000|2021-11-08 14:37:50|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|0
1636382280000|2021-11-08 14:38:00|4792.04|4792.04|4793.28|4793.28|4793.28|4793.28|4792.04|4792.04|0
1636382290000|2021-11-08 14:38:10|4793.45|4793.45|4793.79|4793.79|4793.79|4793.79|4793.45|4793.45|0
1636382300000|2021-11-08 14:38:20|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|0
1636382310000|2021-11-08 14:38:30|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|0
1636382320000|2021-11-08 14:38:40|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|0
1636382350000|2021-11-08 14:39:10|4792.8|4792.8|4794.04|4794.04|4794.04|4794.04|4791.56|4791.56|0
1636382370000|2021-11-08 14:39:30|4793.87|4793.87|4793.7|4793.7|4793.87|4793.87|4793.7|4793.7|0
1636382390000|2021-11-08 14:39:50|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|0
1636382430000|2021-11-08 14:40:30|4794.81|4794.81|4792.33|4792.33|4794.81|4794.81|4792.33|4792.33|0
1636382440000|2021-11-08 14:40:40|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|0
1636382460000|2021-11-08 14:41:00|4791.22|4791.22|4791.22|4791.22|4791.22|4791.22|4791.22|4791.22|0
1636382490000|2021-11-08 14:41:30|4793.7|4793.7|4793.7|4793.7|4793.7|4793.7|4793.7|4793.7|0
1636382500000|2021-11-08 14:41:40|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|0
1636382520000|2021-11-08 14:42:00|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|0
1636382550000|2021-11-08 14:42:30|4794.81|4794.81|4789.85|4789.85|4794.81|4794.81|4789.85|4789.85|0
1636382590000|2021-11-08 14:43:10|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|0
1636382600000|2021-11-08 14:43:20|4789|4789|4787.76|4787.76|4789|4789|4787.76|4787.76|0
1636382610000|2021-11-08 14:43:30|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|0
1636382620000|2021-11-08 14:43:40|4785.28|4785.28|4785.28|4785.28|4785.28|4785.28|4785.28|4785.28|0
1636382640000|2021-11-08 14:44:00|4785.15|4785.15|4785.15|4785.15|4785.15|4785.15|4785.15|4785.15|0
1636382690000|2021-11-08 14:44:50|4781.43|4781.43|4778.96|4778.96|4781.43|4781.43|4778.96|4778.96|0
1636382700000|2021-11-08 14:45:00|4780.2|4780.2|4781.43|4781.43|4781.43|4781.43|4780.2|4780.2|0
1636382710000|2021-11-08 14:45:10|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|0
1636382720000|2021-11-08 14:45:20|4781.95|4781.95|4782.12|4782.12|4782.12|4782.12|4781.95|4781.95|0
1636382730000|2021-11-08 14:45:30|4781.61|4781.61|4781.43|4781.43|4781.61|4781.61|4781.43|4781.43|0
1636382740000|2021-11-08 14:45:40|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|0
1636382750000|2021-11-08 14:45:50|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1636382800000|2021-11-08 14:46:40|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|0
1636382830000|2021-11-08 14:47:10|4781.43|4781.43|4777.72|4777.72|4781.43|4781.43|4777.72|4777.72|0
1636382840000|2021-11-08 14:47:20|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|0
1636382870000|2021-11-08 14:47:50|4777.72|4777.72|4777.72|4777.72|4777.72|4777.72|4777.72|4777.72|0
1636382930000|2021-11-08 14:48:50|4776.48|4776.48|4776.48|4776.48|4776.48|4776.48|4776.48|4776.48|0
1636382990000|2021-11-08 14:49:50|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|0
1636383000000|2021-11-08 14:50:00|4778.83|4778.83|4777.59|4777.59|4778.83|4778.83|4777.59|4777.59|0
1636383010000|2021-11-08 14:50:10|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|0
1636383070000|2021-11-08 14:51:10|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|0
1636383090000|2021-11-08 14:51:30|4780.32|4780.32|4781.56|4781.56|4781.56|4781.56|4780.32|4780.32|0
1636383100000|2021-11-08 14:51:40|4781.43|4781.43|4781.31|4781.31|4781.43|4781.43|4781.31|4781.31|0
1636383120000|2021-11-08 14:52:00|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|0
1636383180000|2021-11-08 14:53:00|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|0
1636383230000|2021-11-08 14:53:50|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1636383300000|2021-11-08 14:55:00|4780.93|4780.93|4780.93|4780.93|4781.31|4781.31|4780.93|4780.93|0
1636383360000|2021-11-08 14:56:00|4779.69|4779.69|4778.19|4778.19|4779.69|4779.69|4778.19|4778.19|0
1636383370000|2021-11-08 14:56:10|4774.48|4774.48|4776.96|4776.96|4776.96|4776.96|4774.48|4774.48|0
1636383380000|2021-11-08 14:56:20|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|0
1636383400000|2021-11-08 14:56:40|4775.59|4775.59|4773.11|4773.11|4775.59|4775.59|4773.11|4773.11|0
1636383420000|2021-11-08 14:57:00|4775.59|4775.59|4775.59|4775.59|4775.59|4775.59|4775.59|4775.59|0
1636383480000|2021-11-08 14:58:00|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|0
1636383490000|2021-11-08 14:58:10|4774.1|4774.1|4774.1|4774.1|4774.1|4774.1|4774.1|4774.1|0
1636383500000|2021-11-08 14:58:20|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|0
1636383580000|2021-11-08 14:59:40|4776.45|4776.45|4776.28|4776.28|4776.45|4776.45|4776.28|4776.28|0
1636383590000|2021-11-08 14:59:50|4775.77|4775.77|4775.77|4775.77|4775.77|4775.77|4775.77|4775.77|0
1636383600000|2021-11-08 15:00:00|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|0
1636383640000|2021-11-08 15:00:40|4775.34|4775.34|4772.86|4772.86|4775.34|4775.34|4772.86|4772.86|0
1636383660000|2021-11-08 15:01:00|4772.99|4772.99|4772.99|4772.99|4772.99|4772.99|4772.99|4772.99|0
1636383730000|2021-11-08 15:02:10|4771.75|4771.75|4766.29|4766.29|4771.75|4771.75|4766.29|4766.29|0
1636383780000|2021-11-08 15:03:00|4768.77|4768.77|4767.53|4767.53|4768.77|4768.77|4767.53|4767.53|0
1636383830000|2021-11-08 15:03:50|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|0
1636383890000|2021-11-08 15:04:50|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|0
1636383900000|2021-11-08 15:05:00|4768.47|4768.47|4768.47|4768.47|4768.47|4768.47|4768.47|4768.47|0
1636383930000|2021-11-08 15:05:30|4768.21|4768.21|4770.95|4770.95|4770.95|4770.95|4768.21|4768.21|0
1636383940000|2021-11-08 15:05:40|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|0
1636383970000|2021-11-08 15:06:10|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|0
1636383990000|2021-11-08 15:06:30|4773.68|4773.68|4773.68|4773.68|4773.68|4773.68|4773.68|4773.68|0
1636384010000|2021-11-08 15:06:50|4773.42|4773.42|4775.9|4775.9|4775.9|4775.9|4773.42|4773.42|0
1636384030000|2021-11-08 15:07:10|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|0
1636384040000|2021-11-08 15:07:20|4777.14|4777.14|4777.14|4777.14|4777.14|4777.14|4777.14|4777.14|0
1636384130000|2021-11-08 15:08:50|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|0
1636384170000|2021-11-08 15:09:30|4776.07|4776.07|4774.84|4774.84|4776.07|4776.07|4774.84|4774.84|0
1636384180000|2021-11-08 15:09:40|4773.6|4773.6|4774.84|4774.84|4776.07|4776.07|4773.6|4773.6|0
1636384200000|2021-11-08 15:10:00|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|0
1636384210000|2021-11-08 15:10:10|4777.49|4777.49|4777.49|4777.49|4777.49|4777.49|4777.49|4777.49|0
1636384240000|2021-11-08 15:10:40|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|0
1636384280000|2021-11-08 15:11:20|4776.37|4776.37|4773.9|4773.9|4776.37|4776.37|4773.9|4773.9|0
1636384290000|2021-11-08 15:11:30|4774.07|4774.07|4774.07|4774.07|4774.07|4774.07|4774.07|4774.07|0
1636384300000|2021-11-08 15:11:40|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|0
1636384310000|2021-11-08 15:11:50|4774.15|4774.15|4774.15|4774.15|4774.15|4774.15|4774.15|4774.15|0
1636384320000|2021-11-08 15:12:00|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1636384330000|2021-11-08 15:12:10|4774.11|4774.11|4773.98|4773.98|4774.11|4774.11|4773.85|4773.85|0
1636384360000|2021-11-08 15:12:40|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|0
1636384370000|2021-11-08 15:12:50|4769.02|4769.02|4769.02|4769.02|4769.02|4769.02|4769.02|4769.02|0
1636384380000|2021-11-08 15:13:00|4767.79|4767.79|4766.37|4766.37|4767.79|4767.79|4766.37|4766.37|0
1636384390000|2021-11-08 15:13:10|4770.09|4770.09|4768.85|4768.85|4770.09|4770.09|4768.85|4768.85|0
1636384450000|2021-11-08 15:14:10|4771.33|4771.33|4771.33|4771.33|4771.33|4771.33|4771.33|4771.33|0
1636384480000|2021-11-08 15:14:40|4770.09|4770.09|4772.57|4772.57|4772.57|4772.57|4770.09|4770.09|0
1636384540000|2021-11-08 15:15:40|4773.81|4773.81|4773.81|4773.81|4773.81|4773.81|4773.81|4773.81|0
1636384550000|2021-11-08 15:15:50|4772.57|4772.57|4773.81|4773.81|4773.81|4773.81|4772.57|4772.57|0
1636384570000|2021-11-08 15:16:10|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|0
1636384620000|2021-11-08 15:17:00|4776.03|4776.03|4774.79|4774.79|4776.03|4776.03|4774.79|4774.79|0
1636384630000|2021-11-08 15:17:10|4775.18|4775.18|4775.3|4775.3|4775.3|4775.3|4775.18|4775.18|0
1636384650000|2021-11-08 15:17:30|4775.18|4775.18|4775.05|4775.05|4775.18|4775.18|4775.05|4775.05|0
1636384680000|2021-11-08 15:18:00|4774.67|4774.67|4774.41|4774.41|4774.67|4774.67|4774.41|4774.41|0
1636384690000|2021-11-08 15:18:10|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|0
1636384700000|2021-11-08 15:18:20|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|0
1636384720000|2021-11-08 15:18:40|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|0
1636384790000|2021-11-08 15:19:50|4775.4|4775.4|4775.4|4775.4|4775.4|4775.4|4775.4|4775.4|0
1636384810000|2021-11-08 15:20:10|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|0
1636384820000|2021-11-08 15:20:20|4776.64|4776.64|4774.16|4774.16|4776.64|4776.64|4774.16|4774.16|0
1636384880000|2021-11-08 15:21:20|4772.92|4772.92|4771.68|4771.68|4772.92|4772.92|4771.68|4771.68|0
1636384900000|2021-11-08 15:21:40|4775.4|4775.4|4774.16|4774.16|4775.4|4775.4|4774.16|4774.16|0
1636384910000|2021-11-08 15:21:50|4771.68|4771.68|4771.68|4771.68|4771.68|4771.68|4771.68|4771.68|0
1636384950000|2021-11-08 15:22:30|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|0
1636385000000|2021-11-08 15:23:20|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|0
1636385020000|2021-11-08 15:23:40|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1636385030000|2021-11-08 15:23:50|4775.91|4775.91|4776.03|4776.03|4776.03|4776.03|4775.91|4775.91|0
1636385050000|2021-11-08 15:24:10|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|0
1636385060000|2021-11-08 15:24:20|4776.03|4776.03|4776.29|4776.29|4776.29|4776.29|4776.03|4776.03|0
1636385070000|2021-11-08 15:24:30|4777.53|4777.53|4776.29|4776.29|4777.53|4777.53|4776.29|4776.29|0
1636385110000|2021-11-08 15:25:10|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|0
1636385120000|2021-11-08 15:25:20|4778.77|4778.77|4778.77|4778.77|4778.77|4778.77|4778.77|4778.77|0
1636385140000|2021-11-08 15:25:40|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|0
1636385170000|2021-11-08 15:26:10|4777.35|4777.35|4777.35|4777.35|4777.35|4777.35|4777.35|4777.35|0
1636385270000|2021-11-08 15:27:50|4777.74|4777.74|4777.99|4777.99|4777.99|4777.99|4777.74|4777.74|0
1636385280000|2021-11-08 15:28:00|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|0
1636385300000|2021-11-08 15:28:20|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|0
1636385340000|2021-11-08 15:29:00|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|0
1636385380000|2021-11-08 15:29:40|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|4777.69|0
1636385400000|2021-11-08 15:30:00|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|0
1636385410000|2021-11-08 15:30:10|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|0
1636385500000|2021-11-08 15:31:40|4780.3|4780.3|4777.82|4777.82|4780.3|4780.3|4777.82|4777.82|0
1636385520000|2021-11-08 15:32:00|4778.07|4778.07|4780.72|4780.72|4780.72|4780.72|4778.07|4778.07|0
1636385530000|2021-11-08 15:32:10|4781.96|4781.96|4780.72|4780.72|4781.96|4781.96|4780.72|4780.72|0
1636385540000|2021-11-08 15:32:20|4780.59|4780.59|4780.59|4780.59|4780.59|4780.59|4780.59|4780.59|0
1636385550000|2021-11-08 15:32:30|4780.85|4780.85|4780.85|4780.85|4780.98|4780.98|4780.85|4780.85|0
1636385620000|2021-11-08 15:33:40|4783.33|4783.33|4787.04|4787.04|4787.04|4787.04|4783.33|4783.33|0
1636385680000|2021-11-08 15:34:40|4787.21|4787.21|4787.38|4787.38|4787.38|4787.38|4787.21|4787.21|0
1636385690000|2021-11-08 15:34:50|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|0
1636385700000|2021-11-08 15:35:00|4786.32|4786.32|4786.32|4786.32|4786.32|4786.32|4786.32|4786.32|0
1636385740000|2021-11-08 15:35:40|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|0
1636385750000|2021-11-08 15:35:50|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|0
1636385760000|2021-11-08 15:36:00|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|0
1636385770000|2021-11-08 15:36:10|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|0
1636385780000|2021-11-08 15:36:20|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|0
1636385790000|2021-11-08 15:36:30|4785.5|4785.5|4785.5|4785.5|4785.5|4785.5|4785.5|4785.5|0
1636385810000|2021-11-08 15:36:50|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|0
1636385820000|2021-11-08 15:37:00|4785.54|4785.54|4785.71|4785.71|4785.71|4785.71|4785.54|4785.54|0
1636385840000|2021-11-08 15:37:20|4786.06|4786.06|4786.23|4786.23|4786.23|4786.23|4786.06|4786.06|0
1636385870000|2021-11-08 15:37:50|4786.4|4786.4|4786.23|4786.23|4786.4|4786.4|4786.23|4786.23|0
1636385880000|2021-11-08 15:38:00|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1636385900000|2021-11-08 15:38:20|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|0
1636385920000|2021-11-08 15:38:40|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1636385990000|2021-11-08 15:39:50|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|4782.34|4782.34|0
1636386000000|2021-11-08 15:40:00|4783.58|4783.58|4782.34|4782.34|4783.58|4783.58|4782.34|4782.34|0
1636386010000|2021-11-08 15:40:10|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|0
1636386030000|2021-11-08 15:40:30|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|0
1636386040000|2021-11-08 15:40:40|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|4780.72|0
1636386070000|2021-11-08 15:41:10|4779.48|4779.48|4778.24|4778.24|4779.48|4779.48|4778.24|4778.24|0
1636386140000|2021-11-08 15:42:20|4778.07|4778.07|4778.07|4778.07|4778.07|4778.07|4778.07|4778.07|0
1636386200000|2021-11-08 15:43:20|4779.31|4779.31|4779.31|4779.31|4779.31|4779.31|4779.31|4779.31|0
1636386240000|2021-11-08 15:44:00|4779.48|4779.48|4779.65|4779.65|4779.65|4779.65|4779.48|4779.48|0
1636386320000|2021-11-08 15:45:20|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|0
1636386360000|2021-11-08 15:46:00|4782.13|4782.13|4783.37|4783.37|4784.61|4784.61|4782.13|4782.13|0
1636386370000|2021-11-08 15:46:10|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|0
1636386400000|2021-11-08 15:46:40|4786.1|4786.1|4786.1|4786.1|4786.1|4786.1|4786.1|4786.1|0
1636386430000|2021-11-08 15:47:10|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|0
1636386440000|2021-11-08 15:47:20|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|0
1636386490000|2021-11-08 15:48:10|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|0
1636386510000|2021-11-08 15:48:30|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|0
1636386540000|2021-11-08 15:49:00|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|0
1636386550000|2021-11-08 15:49:10|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1636386560000|2021-11-08 15:49:20|4789.86|4789.86|4788.62|4788.62|4789.86|4789.86|4788.62|4788.62|0
1636386600000|2021-11-08 15:50:00|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1636386610000|2021-11-08 15:50:10|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1636386660000|2021-11-08 15:51:00|4789.86|4789.86|4788.62|4788.62|4789.86|4789.86|4788.62|4788.62|0
1636386670000|2021-11-08 15:51:10|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|0
1636386680000|2021-11-08 15:51:20|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|0
1636386710000|2021-11-08 15:51:50|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|0
1636386810000|2021-11-08 15:53:30|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|0
1636386820000|2021-11-08 15:53:40|4786.31|4786.31|4786.31|4786.31|4786.31|4786.31|4786.31|4786.31|0
1636386870000|2021-11-08 15:54:30|4785.07|4785.07|4782.59|4782.59|4785.07|4785.07|4782.59|4782.59|0
1636386940000|2021-11-08 15:55:40|4783.83|4783.83|4782.59|4782.59|4783.83|4783.83|4782.59|4782.59|0
1636386990000|2021-11-08 15:56:30|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|0
1636387030000|2021-11-08 15:57:10|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|0
1636387050000|2021-11-08 15:57:30|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|0
1636387070000|2021-11-08 15:57:50|4783.1|4783.1|4783.1|4783.1|4783.1|4783.1|4783.1|4783.1|0
1636387080000|2021-11-08 15:58:00|4782.85|4782.85|4782.72|4782.72|4782.85|4782.85|4782.72|4782.72|0
1636387090000|2021-11-08 15:58:10|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|0
1636387110000|2021-11-08 15:58:30|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1636387190000|2021-11-08 15:59:50|4784.95|4784.95|4786.18|4786.18|4786.18|4786.18|4784.95|4784.95|0
1636387200000|2021-11-08 16:00:00|4786.01|4786.01|4786.01|4786.01|4786.01|4786.01|4786.01|4786.01|0
1636387210000|2021-11-08 16:00:10|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|0
1636387220000|2021-11-08 16:00:20|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|0
1636387250000|2021-11-08 16:00:50|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|0
1636387310000|2021-11-08 16:01:50|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|0
1636387340000|2021-11-08 16:02:20|4786.31|4786.31|4785.07|4785.07|4786.31|4786.31|4785.07|4785.07|0
1636387370000|2021-11-08 16:02:50|4784.9|4784.9|4784.9|4784.9|4784.9|4784.9|4784.9|4784.9|0
1636387490000|2021-11-08 16:04:50|4784.77|4784.77|4785.03|4785.03|4785.03|4785.03|4784.77|4784.77|0
1636387520000|2021-11-08 16:05:20|4786.27|4786.27|4787.51|4787.51|4787.51|4787.51|4786.27|4786.27|0
1636387540000|2021-11-08 16:05:40|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|0
1636387560000|2021-11-08 16:06:00|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|0
1636387580000|2021-11-08 16:06:20|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|0
1636387600000|2021-11-08 16:06:40|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|0
1636387640000|2021-11-08 16:07:20|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|0
1636387690000|2021-11-08 16:08:10|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|0
1636387700000|2021-11-08 16:08:20|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|0
1636387730000|2021-11-08 16:08:50|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.83|4788.83|0
1636387790000|2021-11-08 16:09:50|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|0
1636387800000|2021-11-08 16:10:00|4792.68|4792.68|4792.68|4792.68|4792.68|4792.68|4792.68|4792.68|0
1636387820000|2021-11-08 16:10:20|4791.44|4791.44|4790.2|4790.2|4791.44|4791.44|4790.2|4790.2|0
1636387830000|2021-11-08 16:10:30|4789.95|4789.95|4789.69|4789.69|4789.95|4789.95|4789.69|4789.69|0
1636387840000|2021-11-08 16:10:40|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|0
1636387870000|2021-11-08 16:11:10|4790.8|4790.8|4789.56|4789.56|4790.8|4790.8|4789.56|4789.56|0
1636387970000|2021-11-08 16:12:50|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|0
1636387980000|2021-11-08 16:13:00|4789.61|4789.61|4789.61|4789.61|4789.61|4789.61|4789.61|4789.61|0
1636388020000|2021-11-08 16:13:40|4789.86|4789.86|4790.12|4790.12|4790.12|4790.12|4789.73|4789.73|0
1636388030000|2021-11-08 16:13:50|4788.88|4788.88|4788.88|4788.88|4788.88|4788.88|4788.88|4788.88|0
1636388050000|2021-11-08 16:14:10|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1636388100000|2021-11-08 16:15:00|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|0
1636388140000|2021-11-08 16:15:40|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1636388160000|2021-11-08 16:16:00|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|0
1636388170000|2021-11-08 16:16:10|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1636388200000|2021-11-08 16:16:40|4788.36|4788.36|4788.54|4788.54|4788.54|4788.54|4788.36|4788.36|0
1636388240000|2021-11-08 16:17:20|4788.41|4788.41|4788.41|4788.41|4788.41|4788.41|4788.41|4788.41|0
1636388250000|2021-11-08 16:17:30|4787.17|4787.17|4787.17|4787.17|4787.17|4787.17|4787.17|4787.17|0
1636388270000|2021-11-08 16:17:50|4787.3|4787.3|4789.78|4789.78|4789.78|4789.78|4787.3|4787.3|0
1636388280000|2021-11-08 16:18:00|4789.9|4789.9|4789.9|4789.9|4789.9|4789.9|4789.9|4789.9|0
1636388300000|2021-11-08 16:18:20|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|0
1636388350000|2021-11-08 16:19:10|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|0
1636388430000|2021-11-08 16:20:30|4791.19|4791.19|4792.08|4792.08|4792.25|4792.25|4791.01|4791.01|0
1636388450000|2021-11-08 16:20:50|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|0
1636388460000|2021-11-08 16:21:00|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1636388510000|2021-11-08 16:21:50|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|0
1636388520000|2021-11-08 16:22:00|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1636388530000|2021-11-08 16:22:10|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|0
1636388580000|2021-11-08 16:23:00|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|0
1636388600000|2021-11-08 16:23:20|4791.95|4791.95|4790.72|4790.72|4791.95|4791.95|4790.72|4790.72|0
1636388610000|2021-11-08 16:23:30|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|0
1636388620000|2021-11-08 16:23:40|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|0
1636388640000|2021-11-08 16:24:00|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|0
1636388670000|2021-11-08 16:24:30|4790.72|4790.72|4791.95|4791.95|4791.95|4791.95|4790.72|4790.72|0
1636388680000|2021-11-08 16:24:40|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1636388690000|2021-11-08 16:24:50|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1636388700000|2021-11-08 16:25:00|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1636388710000|2021-11-08 16:25:10|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1636388740000|2021-11-08 16:25:40|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|0
1636388750000|2021-11-08 16:25:50|4793.37|4793.37|4793.24|4793.24|4793.37|4793.37|4793.24|4793.24|0
1636388790000|2021-11-08 16:26:30|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1636388800000|2021-11-08 16:26:40|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|0
1636388810000|2021-11-08 16:26:50|4793.37|4793.37|4793.54|4793.54|4793.54|4793.54|4793.37|4793.37|0
1636388820000|2021-11-08 16:27:00|4793.71|4793.71|4793.71|4793.71|4793.88|4793.88|4793.71|4793.71|0
1636388830000|2021-11-08 16:27:10|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|0
1636388850000|2021-11-08 16:27:30|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|0
1636388880000|2021-11-08 16:28:00|4792.47|4792.47|4792.6|4792.6|4792.6|4792.6|4792.47|4792.47|0
1636388890000|2021-11-08 16:28:10|4792.43|4792.43|4792.43|4792.43|4792.43|4792.43|4792.43|4792.43|0
1636388900000|2021-11-08 16:28:20|4792.55|4792.55|4792.68|4792.68|4792.68|4792.68|4792.55|4792.55|0
1636388920000|2021-11-08 16:28:40|4792.51|4792.51|4794|4794|4794|4794|4792.51|4792.51|0
1636388940000|2021-11-08 16:29:00|4793.88|4793.88|4792.64|4792.64|4793.88|4793.88|4792.64|4792.64|0
1636388970000|2021-11-08 16:29:30|4792.98|4792.98|4792.98|4792.98|4792.98|4792.98|4792.98|4792.98|0
1636388980000|2021-11-08 16:29:40|4792.72|4792.72|4791.66|4791.66|4792.89|4792.89|4791.66|4791.66|0
1636388990000|2021-11-08 16:29:50|4791.78|4791.78|4790.2|4790.2|4791.95|4791.95|4790.07|4790.07|0
1636445700000|2021-11-09 08:15:00|4772.08|4772.08|4768.87|4768.87|4772.08|4772.08|4768.36|4768.36|0
1636445710000|2021-11-09 08:15:10|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|0
1636445720000|2021-11-09 08:15:20|4770.62|4770.62|4770.87|4770.87|4770.87|4770.87|4770.62|4770.62|0
1636445730000|2021-11-09 08:15:30|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|0
1636445740000|2021-11-09 08:15:40|4772.11|4772.11|4774.59|4774.59|4774.59|4774.59|4772.11|4772.11|0
1636445790000|2021-11-09 08:16:30|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|0
1636445800000|2021-11-09 08:16:40|4773.52|4773.52|4773.52|4773.52|4773.52|4773.52|4773.52|4773.52|0
1636445830000|2021-11-09 08:17:10|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|0
1636445880000|2021-11-09 08:18:00|4774.89|4774.89|4777.37|4777.37|4777.37|4777.37|4774.89|4774.89|0
1636445890000|2021-11-09 08:18:10|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|0
1636445900000|2021-11-09 08:18:20|4777.37|4777.37|4777.37|4777.37|4777.37|4777.37|4777.37|4777.37|0
1636445990000|2021-11-09 08:19:50|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|0
1636446000000|2021-11-09 08:20:00|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|0
1636446040000|2021-11-09 08:20:40|4786.17|4786.17|4786.29|4786.29|4786.29|4786.29|4786.17|4786.17|0
1636446050000|2021-11-09 08:20:50|4791.25|4791.25|4791.63|4791.63|4791.63|4791.63|4791.25|4791.25|0
1636446080000|2021-11-09 08:21:20|4792.14|4792.14|4791.75|4791.75|4792.27|4792.27|4791.75|4791.75|0
1636446090000|2021-11-09 08:21:30|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|0
1636446180000|2021-11-09 08:23:00|4793.97|4793.97|4792.73|4792.73|4793.97|4793.97|4790.26|4790.26|0
1636446200000|2021-11-09 08:23:20|4792.61|4792.61|4792.86|4792.86|4792.86|4792.86|4792.61|4792.61|0
1636446220000|2021-11-09 08:23:40|4792.99|4792.99|4793.12|4793.12|4793.12|4793.12|4792.99|4792.99|0
1636446260000|2021-11-09 08:24:20|4791.88|4791.88|4793.12|4793.12|4793.12|4793.12|4791.88|4791.88|0
1636446290000|2021-11-09 08:24:50|4792.86|4792.86|4792.99|4792.99|4792.99|4792.99|4792.86|4792.86|0
1636446300000|2021-11-09 08:25:00|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|0
1636446310000|2021-11-09 08:25:10|4794.61|4794.61|4794.86|4794.86|4794.86|4794.86|4794.61|4794.61|0
1636446320000|2021-11-09 08:25:20|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|0
1636446330000|2021-11-09 08:25:30|4795.97|4795.97|4795.97|4795.97|4795.97|4795.97|4795.97|4795.97|0
1636446340000|2021-11-09 08:25:40|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1636446380000|2021-11-09 08:26:20|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|0
1636446390000|2021-11-09 08:26:30|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|0
1636446410000|2021-11-09 08:26:50|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1636446430000|2021-11-09 08:27:10|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|0
1636446450000|2021-11-09 08:27:30|4795.21|4795.21|4801.41|4801.41|4801.41|4801.41|4795.21|4795.21|0
1636446510000|2021-11-09 08:28:30|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|0
1636446540000|2021-11-09 08:29:00|4807.6|4807.6|4808.84|4808.84|4808.84|4808.84|4807.6|4807.6|0
1636446570000|2021-11-09 08:29:30|4809.99|4809.99|4810.24|4810.24|4810.24|4810.24|4809.99|4809.99|0
1636446580000|2021-11-09 08:29:40|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1636446610000|2021-11-09 08:30:10|4811.48|4811.48|4806.4|4806.4|4811.48|4811.48|4806.4|4806.4|0
1636446630000|2021-11-09 08:30:30|4807.64|4807.64|4807.64|4807.64|4807.64|4807.64|4807.64|4807.64|0
1636446680000|2021-11-09 08:31:20|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|0
1636446690000|2021-11-09 08:31:30|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1636446720000|2021-11-09 08:32:00|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|0
1636446730000|2021-11-09 08:32:10|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1636446750000|2021-11-09 08:32:30|4806.24|4806.24|4805.73|4805.73|4806.24|4806.24|4805.73|4805.73|0
1636446760000|2021-11-09 08:32:40|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1636446790000|2021-11-09 08:33:10|4804.75|4804.75|4804.75|4804.75|4804.75|4804.75|4804.75|4804.75|0
1636446810000|2021-11-09 08:33:30|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|0
1636446860000|2021-11-09 08:34:20|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|0
1636446880000|2021-11-09 08:34:40|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|0
1636446900000|2021-11-09 08:35:00|4804.87|4804.87|4804.87|4804.87|4804.87|4804.87|4803.63|4803.63|0
1636446950000|2021-11-09 08:35:50|4806.11|4806.11|4806.11|4806.11|4806.11|4806.11|4806.11|4806.11|0
1636446960000|2021-11-09 08:36:00|4807.35|4807.35|4807.35|4807.35|4807.35|4807.35|4807.35|4807.35|0
1636446970000|2021-11-09 08:36:10|4807.48|4807.48|4805|4805|4807.48|4807.48|4805|4805|0
1636446980000|2021-11-09 08:36:20|4806.24|4806.24|4801.28|4801.28|4806.24|4806.24|4801.28|4801.28|0
1636447000000|2021-11-09 08:36:40|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|0
1636447030000|2021-11-09 08:37:10|4803.89|4803.89|4804.14|4804.14|4804.14|4804.14|4803.89|4803.89|0
1636447080000|2021-11-09 08:38:00|4803.89|4803.89|4803.72|4803.72|4803.89|4803.89|4803.72|4803.72|0
1636447090000|2021-11-09 08:38:10|4803.59|4803.59|4804.83|4804.83|4804.83|4804.83|4803.59|4803.59|0
1636447120000|2021-11-09 08:38:40|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|0
1636447130000|2021-11-09 08:38:50|4806.07|4806.07|4806.07|4806.07|4806.07|4806.07|4806.07|4806.07|0
1636447140000|2021-11-09 08:39:00|4805.56|4805.56|4805.69|4805.69|4805.69|4805.69|4805.56|4805.56|0
1636447150000|2021-11-09 08:39:10|4805.56|4805.56|4805.81|4805.81|4805.81|4805.81|4805.56|4805.56|0
1636447190000|2021-11-09 08:39:50|4803.33|4803.33|4802.09|4802.09|4803.33|4803.33|4802.09|4802.09|0
1636447200000|2021-11-09 08:40:00|4801.92|4801.92|4801.92|4801.92|4801.92|4801.92|4801.92|4801.92|0
1636447260000|2021-11-09 08:41:00|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|0
1636447390000|2021-11-09 08:43:10|4802.4|4802.4|4802.53|4802.53|4802.53|4802.53|4802.4|4802.4|0
1636447400000|2021-11-09 08:43:20|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|0
1636447450000|2021-11-09 08:44:10|4802.65|4802.65|4802.53|4802.53|4802.65|4802.65|4802.53|4802.53|0
1636447470000|2021-11-09 08:44:30|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|0
1636447480000|2021-11-09 08:44:40|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1636447500000|2021-11-09 08:45:00|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|0
1636447510000|2021-11-09 08:45:10|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|0
1636447540000|2021-11-09 08:45:40|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|0
1636447550000|2021-11-09 08:45:50|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.22|4803.22|0
1636447560000|2021-11-09 08:46:00|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|0
1636447570000|2021-11-09 08:46:10|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|0
1636447580000|2021-11-09 08:46:20|4803.05|4803.05|4800.57|4800.57|4803.05|4803.05|4800.57|4800.57|0
1636447680000|2021-11-09 08:48:00|4798.09|4798.09|4796.34|4796.34|4798.09|4798.09|4796.34|4796.34|0
1636447690000|2021-11-09 08:48:10|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|0
1636447740000|2021-11-09 08:49:00|4792.62|4792.62|4792.11|4792.11|4792.62|4792.62|4792.11|4792.11|0
1636447760000|2021-11-09 08:49:20|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|0
1636447780000|2021-11-09 08:49:40|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|0
1636447830000|2021-11-09 08:50:30|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|0
1636447870000|2021-11-09 08:51:10|4789.33|4789.33|4789.21|4789.21|4789.33|4789.33|4789.21|4789.21|0
1636447910000|2021-11-09 08:51:50|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1636447920000|2021-11-09 08:52:00|4788.91|4788.91|4788.91|4788.91|4788.91|4788.91|4788.91|4788.91|0
1636447930000|2021-11-09 08:52:10|4788.73|4788.73|4787.49|4787.49|4788.73|4788.73|4787.49|4787.49|0
1636447940000|2021-11-09 08:52:20|4787.37|4787.37|4787.24|4787.24|4787.37|4787.37|4787.24|4787.24|0
1636447950000|2021-11-09 08:52:30|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|0
1636447980000|2021-11-09 08:53:00|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|0
1636447990000|2021-11-09 08:53:10|4787.79|4787.79|4788.17|4788.17|4788.17|4788.17|4787.54|4787.54|0
1636448000000|2021-11-09 08:53:20|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|0
1636448010000|2021-11-09 08:53:30|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|0
1636448080000|2021-11-09 08:54:40|4791.2|4791.2|4791.59|4791.59|4791.59|4791.59|4791.2|4791.2|0
1636448090000|2021-11-09 08:54:50|4790.35|4790.35|4790.35|4790.35|4790.35|4790.35|4790.35|4790.35|0
1636448110000|2021-11-09 08:55:10|4790.47|4790.47|4790.73|4790.73|4790.98|4790.98|4790.47|4790.47|0
1636448120000|2021-11-09 08:55:20|4790.35|4790.35|4791.11|4791.11|4791.11|4791.11|4790.35|4790.35|0
1636448160000|2021-11-09 08:56:00|4794.83|4794.83|4797.3|4797.3|4797.3|4797.3|4794.83|4794.83|0
1636448180000|2021-11-09 08:56:20|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|0
1636448210000|2021-11-09 08:56:50|4800.16|4800.16|4800.29|4800.29|4800.29|4800.29|4800.16|4800.16|0
1636448220000|2021-11-09 08:57:00|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|0
1636448270000|2021-11-09 08:57:50|4800.8|4800.8|4799.69|4799.69|4800.92|4800.92|4799.69|4799.69|0
1636448280000|2021-11-09 08:58:00|4802.16|4802.16|4801.91|4801.91|4802.16|4802.16|4801.91|4801.91|0
1636448290000|2021-11-09 08:58:10|4800.67|4800.67|4798.19|4798.19|4800.67|4800.67|4798.19|4798.19|0
1636448300000|2021-11-09 08:58:20|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|0
1636448310000|2021-11-09 08:58:30|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|0
1636448320000|2021-11-09 08:58:40|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|0
1636448350000|2021-11-09 08:59:10|4799.3|4799.3|4798.32|4798.32|4799.56|4799.56|4798.32|4798.32|0
1636448440000|2021-11-09 09:00:40|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|0
1636448490000|2021-11-09 09:01:30|4793.36|4793.36|4793.36|4793.36|4793.36|4793.36|4793.36|4793.36|0
1636448530000|2021-11-09 09:02:10|4792.12|4792.12|4792.12|4792.12|4792.12|4792.12|4792.12|4792.12|0
1636448600000|2021-11-09 09:03:20|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|0
1636448640000|2021-11-09 09:04:00|4795.84|4795.84|4795.84|4795.84|4795.84|4795.84|4795.84|4795.84|0
1636448650000|2021-11-09 09:04:10|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|0
1636448660000|2021-11-09 09:04:20|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|0
1636448700000|2021-11-09 09:05:00|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|0
1636448770000|2021-11-09 09:06:10|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|0
1636448850000|2021-11-09 09:07:30|4796.83|4796.83|4796.45|4796.45|4796.83|4796.83|4796.45|4796.45|0
1636448880000|2021-11-09 09:08:00|4796.57|4796.57|4796.57|4796.57|4796.57|4796.57|4796.57|4796.57|0
1636448900000|2021-11-09 09:08:20|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|0
1636448920000|2021-11-09 09:08:40|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|0
1636448950000|2021-11-09 09:09:10|4796.19|4796.19|4798.67|4798.67|4798.67|4798.67|4796.19|4796.19|0
1636449010000|2021-11-09 09:10:10|4798.92|4798.92|4802.64|4802.64|4802.64|4802.64|4798.92|4798.92|0
1636449050000|2021-11-09 09:10:50|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1636449060000|2021-11-09 09:11:00|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|0
1636449090000|2021-11-09 09:11:30|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|0
1636449110000|2021-11-09 09:11:50|4799.05|4799.05|4799.05|4799.05|4799.05|4799.05|4799.05|4799.05|0
1636449200000|2021-11-09 09:13:20|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|0
1636449240000|2021-11-09 09:14:00|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|0
1636449250000|2021-11-09 09:14:10|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|0
1636449290000|2021-11-09 09:14:50|4797|4797|4795.77|4795.77|4798.24|4798.24|4795.77|4795.77|0
1636449300000|2021-11-09 09:15:00|4794.53|4794.53|4794.53|4794.53|4794.53|4794.53|4794.53|4794.53|0
1636449330000|2021-11-09 09:15:30|4793.29|4793.29|4793.54|4793.54|4793.54|4793.54|4793.29|4793.29|0
1636449340000|2021-11-09 09:15:40|4793.16|4793.16|4793.16|4793.16|4793.16|4793.16|4793.16|4793.16|0
1636449370000|2021-11-09 09:16:10|4791.92|4791.92|4791.67|4791.67|4791.92|4791.92|4791.67|4791.67|0
1636449380000|2021-11-09 09:16:20|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|0
1636449440000|2021-11-09 09:17:20|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|0
1636449460000|2021-11-09 09:17:40|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.51|4788.51|0
1636449470000|2021-11-09 09:17:50|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|0
1636449500000|2021-11-09 09:18:20|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|0
1636449510000|2021-11-09 09:18:30|4789.62|4789.62|4789.88|4789.88|4790.13|4790.13|4789.62|4789.62|0
1636449540000|2021-11-09 09:19:00|4789.75|4789.75|4787.4|4787.4|4789.88|4789.88|4787.4|4787.4|0
1636449560000|2021-11-09 09:19:20|4787.53|4787.53|4787.4|4787.4|4787.53|4787.53|4787.4|4787.4|0
1636449570000|2021-11-09 09:19:30|4788.64|4788.64|4788.89|4788.89|4788.89|4788.89|4788.64|4788.64|0
1636449580000|2021-11-09 09:19:40|4790.13|4790.13|4790.13|4790.13|4790.13|4790.13|4790.13|4790.13|0
1636449590000|2021-11-09 09:19:50|4789.75|4789.75|4789.88|4789.88|4789.88|4789.88|4789.75|4789.75|0
1636449600000|2021-11-09 09:20:00|4789.62|4789.62|4789.88|4789.88|4789.88|4789.88|4789.62|4789.62|0
1636449610000|2021-11-09 09:20:10|4789.75|4789.75|4789.75|4789.75|4789.88|4789.88|4789.75|4789.75|0
1636449630000|2021-11-09 09:20:30|4789.5|4789.5|4788.99|4788.99|4789.5|4789.5|4788.99|4788.99|0
1636449640000|2021-11-09 09:20:40|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|0
1636449660000|2021-11-09 09:21:00|4788.1|4788.1|4788.61|4788.61|4788.61|4788.61|4788.1|4788.1|0
1636449670000|2021-11-09 09:21:10|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|0
1636449700000|2021-11-09 09:21:40|4786.38|4786.38|4786.51|4786.51|4786.51|4786.51|4786.38|4786.38|0
1636449720000|2021-11-09 09:22:00|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|0
1636449730000|2021-11-09 09:22:10|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|0
1636449760000|2021-11-09 09:22:40|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|0
1636449790000|2021-11-09 09:23:10|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|0
1636449920000|2021-11-09 09:25:20|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|0
1636449960000|2021-11-09 09:26:00|4787.65|4787.65|4782.7|4782.7|4787.65|4787.65|4782.7|4782.7|0
1636449990000|2021-11-09 09:26:30|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|0
1636450000000|2021-11-09 09:26:40|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|0
1636450010000|2021-11-09 09:26:50|4784.06|4784.06|4783.68|4783.68|4784.06|4784.06|4783.68|4783.68|0
1636450020000|2021-11-09 09:27:00|4783.81|4783.81|4784.06|4784.06|4784.06|4784.06|4783.81|4783.81|0
1636450030000|2021-11-09 09:27:10|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|0
1636450070000|2021-11-09 09:27:50|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|0
1636450080000|2021-11-09 09:28:00|4784.92|4784.92|4781.2|4781.2|4784.92|4784.92|4781.2|4781.2|0
1636450100000|2021-11-09 09:28:20|4782.44|4782.44|4782.19|4782.19|4782.44|4782.44|4782.19|4782.19|0
1636450120000|2021-11-09 09:28:40|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|0
1636450160000|2021-11-09 09:29:20|4781.33|4781.33|4785.05|4785.05|4785.05|4785.05|4781.33|4781.33|0
1636450200000|2021-11-09 09:30:00|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|0
1636450210000|2021-11-09 09:30:10|4785.05|4785.05|4785.05|4785.05|4785.05|4785.05|4785.05|4785.05|0
1636450230000|2021-11-09 09:30:30|4785.17|4785.17|4785.43|4785.43|4785.43|4785.43|4785.17|4785.17|0
1636450260000|2021-11-09 09:31:00|4787.91|4787.91|4789.15|4789.15|4789.15|4789.15|4787.91|4787.91|0
1636450280000|2021-11-09 09:31:20|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1636450310000|2021-11-09 09:31:50|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|0
1636450330000|2021-11-09 09:32:10|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|0
1636450350000|2021-11-09 09:32:30|4787.78|4787.78|4787.91|4787.91|4787.91|4787.91|4787.78|4787.78|0
1636450410000|2021-11-09 09:33:30|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|0
1636450500000|2021-11-09 09:35:00|4792.86|4792.86|4791.62|4791.62|4792.86|4792.86|4791.62|4791.62|0
1636450510000|2021-11-09 09:35:10|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|0
1636450560000|2021-11-09 09:36:00|4790.21|4790.21|4787.73|4787.73|4790.21|4790.21|4787.73|4787.73|0
1636450600000|2021-11-09 09:36:40|4786.5|4786.5|4786.24|4786.24|4786.5|4786.5|4786.24|4786.24|0
1636450620000|2021-11-09 09:37:00|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|0
1636450700000|2021-11-09 09:38:20|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1636450710000|2021-11-09 09:38:30|4786.33|4786.33|4786.46|4786.46|4786.46|4786.46|4786.33|4786.33|0
1636450750000|2021-11-09 09:39:10|4786.08|4786.08|4786.08|4786.08|4786.08|4786.08|4786.08|4786.08|0
1636450790000|2021-11-09 09:39:50|4785.57|4785.57|4786.08|4786.08|4786.08|4786.08|4785.57|4785.57|0
1636450810000|2021-11-09 09:40:10|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.71|4784.71|0
1636450820000|2021-11-09 09:40:20|4784.97|4784.97|4786.2|4786.2|4786.2|4786.2|4784.97|4784.97|0
1636450830000|2021-11-09 09:40:30|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|0
1636450960000|2021-11-09 09:42:40|4786.12|4786.12|4786.25|4786.25|4786.37|4786.37|4786.12|4786.12|0
1636450970000|2021-11-09 09:42:50|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|0
1636451000000|2021-11-09 09:43:20|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1636451060000|2021-11-09 09:44:20|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|0
1636451070000|2021-11-09 09:44:30|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1636451100000|2021-11-09 09:45:00|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|0
1636451120000|2021-11-09 09:45:20|4784.75|4784.75|4787.23|4787.23|4787.23|4787.23|4784.75|4784.75|0
1636451130000|2021-11-09 09:45:30|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|0
1636451300000|2021-11-09 09:48:20|4785.86|4785.86|4787.1|4787.1|4787.1|4787.1|4785.86|4785.86|0
1636451390000|2021-11-09 09:49:50|4787.36|4787.36|4787.48|4787.48|4787.48|4787.48|4787.36|4787.36|0
1636451410000|2021-11-09 09:50:10|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|4787.65|0
1636451430000|2021-11-09 09:50:30|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|0
1636451450000|2021-11-09 09:50:50|4785.18|4785.18|4783.94|4783.94|4785.18|4785.18|4783.94|4783.94|0
1636451460000|2021-11-09 09:51:00|4784.06|4784.06|4783.94|4783.94|4784.06|4784.06|4783.94|4783.94|0
1636451580000|2021-11-09 09:53:00|4782.7|4782.7|4783.94|4783.94|4783.94|4783.94|4782.7|4782.7|0
1636451600000|2021-11-09 09:53:20|4783.56|4783.56|4783.68|4783.68|4783.68|4783.68|4783.56|4783.56|0
1636451610000|2021-11-09 09:53:30|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|0
1636451620000|2021-11-09 09:53:40|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|0
1636451670000|2021-11-09 09:54:30|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|0
1636451740000|2021-11-09 09:55:40|4782.57|4782.57|4782.7|4782.7|4782.7|4782.7|4782.57|4782.57|0
1636451770000|2021-11-09 09:56:10|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|0
1636451810000|2021-11-09 09:56:50|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|0
1636451830000|2021-11-09 09:57:10|4786.29|4786.29|4786.03|4786.03|4786.29|4786.29|4786.03|4786.03|0
1636451850000|2021-11-09 09:57:30|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1636451880000|2021-11-09 09:58:00|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|0
1636451930000|2021-11-09 09:58:50|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|0
1636452030000|2021-11-09 10:00:30|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|0
1636452040000|2021-11-09 10:00:40|4787.19|4787.19|4787.36|4787.36|4787.36|4787.36|4787.19|4787.19|0
1636452120000|2021-11-09 10:02:00|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|0
1636452140000|2021-11-09 10:02:20|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|0
1636452180000|2021-11-09 10:03:00|4784.76|4784.76|4784.76|4784.76|4784.76|4784.76|4784.76|4784.76|0
1636452210000|2021-11-09 10:03:30|4784.63|4784.63|4784.63|4784.63|4784.63|4784.63|4784.63|4784.63|0
1636452230000|2021-11-09 10:03:50|4784.5|4784.5|4784.5|4784.5|4784.5|4784.5|4784.5|4784.5|0
1636452310000|2021-11-09 10:05:10|4784.25|4784.25|4784.12|4784.12|4784.25|4784.25|4784.12|4784.12|0
1636452320000|2021-11-09 10:05:20|4782.88|4782.88|4781.65|4781.65|4782.88|4782.88|4781.65|4781.65|0
1636452330000|2021-11-09 10:05:30|4781.77|4781.77|4781.77|4781.77|4781.77|4781.77|4781.77|4781.77|0
1636452360000|2021-11-09 10:06:00|4780.53|4780.53|4781.77|4781.77|4781.77|4781.77|4780.53|4780.53|0
1636452410000|2021-11-09 10:06:50|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|0
1636452510000|2021-11-09 10:08:30|4781.52|4781.52|4782.63|4782.63|4782.63|4782.63|4781.39|4781.39|0
1636452570000|2021-11-09 10:09:30|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|0
1636452610000|2021-11-09 10:10:10|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|0
1636452680000|2021-11-09 10:11:20|4780.88|4780.88|4781.39|4781.39|4781.39|4781.39|4780.88|4780.88|0
1636452690000|2021-11-09 10:11:30|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|0
1636452720000|2021-11-09 10:12:00|4781.9|4781.9|4783.27|4783.27|4783.27|4783.27|4781.9|4781.9|0
1636452760000|2021-11-09 10:12:40|4784.5|4784.5|4785.74|4785.74|4785.74|4785.74|4784.5|4784.5|0
1636452840000|2021-11-09 10:14:00|4786.26|4786.26|4786.43|4786.43|4786.43|4786.43|4786.26|4786.26|0
1636452850000|2021-11-09 10:14:10|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|0
1636452880000|2021-11-09 10:14:40|4785.32|4785.32|4784.08|4784.08|4785.32|4785.32|4784.08|4784.08|0
1636452900000|2021-11-09 10:15:00|4782.84|4782.84|4782.84|4782.84|4782.84|4782.84|4782.84|4782.84|0
1636452990000|2021-11-09 10:16:30|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|0
1636453010000|2021-11-09 10:16:50|4781.43|4781.43|4781.43|4781.43|4781.43|4781.43|4781.43|4781.43|0
1636453020000|2021-11-09 10:17:00|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|0
1636453030000|2021-11-09 10:17:10|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|0
1636453060000|2021-11-09 10:17:40|4783.74|4783.74|4784.98|4784.98|4784.98|4784.98|4783.74|4783.74|0
1636453080000|2021-11-09 10:18:00|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|0
1636453140000|2021-11-09 10:19:00|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|0
1636453150000|2021-11-09 10:19:10|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|0
1636453170000|2021-11-09 10:19:30|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|0
1636453200000|2021-11-09 10:20:00|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|0
1636453230000|2021-11-09 10:20:30|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|0
1636453240000|2021-11-09 10:20:40|4784.93|4784.93|4785.06|4785.06|4785.06|4785.06|4784.93|4784.93|0
1636453250000|2021-11-09 10:20:50|4785.44|4785.44|4786.84|4786.84|4786.84|4786.84|4785.44|4785.44|0
1636453260000|2021-11-09 10:21:00|4787.09|4787.09|4786.97|4786.97|4787.09|4787.09|4786.97|4786.97|0
1636453280000|2021-11-09 10:21:20|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|0
1636453290000|2021-11-09 10:21:30|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|0
1636453330000|2021-11-09 10:22:10|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|0
1636453440000|2021-11-09 10:24:00|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|0
1636453480000|2021-11-09 10:24:40|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|0
1636453510000|2021-11-09 10:25:10|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|0
1636453580000|2021-11-09 10:26:20|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|0
1636453590000|2021-11-09 10:26:30|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|0
1636453600000|2021-11-09 10:26:40|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|0
1636453660000|2021-11-09 10:27:40|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|0
1636453670000|2021-11-09 10:27:50|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|0
1636453680000|2021-11-09 10:28:00|4785.9|4785.9|4785.77|4785.77|4785.9|4785.9|4785.77|4785.77|0
1636453690000|2021-11-09 10:28:10|4785.52|4785.52|4785.64|4785.64|4785.64|4785.64|4785.52|4785.52|0
1636453710000|2021-11-09 10:28:30|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|0
1636453720000|2021-11-09 10:28:40|4786.76|4786.76|4786.88|4786.88|4786.88|4786.88|4786.76|4786.76|0
1636453740000|2021-11-09 10:29:00|4785.64|4785.64|4785.77|4785.77|4785.77|4785.77|4785.64|4785.64|0
1636453750000|2021-11-09 10:29:10|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|0
1636453770000|2021-11-09 10:29:30|4784.78|4784.78|4784.4|4784.4|4784.78|4784.78|4784.4|4784.4|0
1636453820000|2021-11-09 10:30:20|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|0
1636453950000|2021-11-09 10:32:30|4784.4|4784.4|4784.28|4784.28|4784.4|4784.4|4784.28|4784.28|0
1636453960000|2021-11-09 10:32:40|4783.04|4783.04|4783.04|4783.04|4783.04|4783.04|4783.04|4783.04|0
1636453970000|2021-11-09 10:32:50|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|0
1636453980000|2021-11-09 10:33:00|4784.11|4784.11|4784.11|4784.11|4784.11|4784.11|4784.11|4784.11|0
1636454070000|2021-11-09 10:34:30|4784.49|4784.49|4784.87|4784.87|4784.87|4784.87|4784.49|4784.49|0
1636454120000|2021-11-09 10:35:20|4784.23|4784.23|4784.36|4784.36|4784.36|4784.36|4784.23|4784.23|0
1636454130000|2021-11-09 10:35:30|4785.6|4785.6|4785.6|4785.6|4785.6|4785.6|4785.6|4785.6|0
1636454230000|2021-11-09 10:37:10|4785.47|4785.47|4785.22|4785.22|4785.47|4785.47|4785.22|4785.22|0
1636454290000|2021-11-09 10:38:10|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1636454330000|2021-11-09 10:38:50|4787.7|4787.7|4788.94|4788.94|4788.94|4788.94|4787.7|4787.7|0
1636454370000|2021-11-09 10:39:30|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|0
1636454380000|2021-11-09 10:39:40|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|0
1636454430000|2021-11-09 10:40:30|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|0
1636454460000|2021-11-09 10:41:00|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|0
1636454470000|2021-11-09 10:41:10|4788.94|4788.94|4790.18|4790.18|4790.18|4790.18|4788.94|4788.94|0
1636454480000|2021-11-09 10:41:20|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|0
1636454490000|2021-11-09 10:41:30|4790.18|4790.18|4788.94|4788.94|4790.18|4790.18|4788.94|4788.94|0
1636454560000|2021-11-09 10:42:40|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|0
1636454590000|2021-11-09 10:43:10|4787.36|4787.36|4789.84|4789.84|4789.84|4789.84|4787.36|4787.36|0
1636454620000|2021-11-09 10:43:40|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|0
1636454630000|2021-11-09 10:43:50|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|0
1636454740000|2021-11-09 10:45:40|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|0
1636454760000|2021-11-09 10:46:00|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|0
1636454770000|2021-11-09 10:46:10|4789.5|4789.5|4790.73|4790.73|4790.73|4790.73|4789.5|4789.5|0
1636454800000|2021-11-09 10:46:40|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|0
1636454810000|2021-11-09 10:46:50|4790.86|4790.86|4791.12|4791.12|4791.12|4791.12|4790.86|4790.86|0
1636454850000|2021-11-09 10:47:30|4789.88|4789.88|4788.64|4788.64|4789.88|4789.88|4788.64|4788.64|0
1636454910000|2021-11-09 10:48:30|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|0
1636454920000|2021-11-09 10:48:40|4790|4790|4790.38|4790.38|4790.38|4790.38|4790|4790|0
1636454960000|2021-11-09 10:49:20|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|0
1636454980000|2021-11-09 10:49:40|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|0
1636455000000|2021-11-09 10:50:00|4790.26|4790.26|4789.02|4789.02|4790.26|4790.26|4789.02|4789.02|0
1636455030000|2021-11-09 10:50:30|4788.89|4788.89|4789.02|4789.02|4789.02|4789.02|4788.76|4788.76|0
1636455060000|2021-11-09 10:51:00|4790.26|4790.26|4790.26|4790.26|4790.26|4790.26|4790.26|4790.26|0
1636455130000|2021-11-09 10:52:10|4789.88|4789.88|4789.37|4789.37|4789.88|4789.88|4789.37|4789.37|0
1636455210000|2021-11-09 10:53:30|4789.62|4789.62|4789.88|4789.88|4789.88|4789.88|4789.62|4789.62|0
1636455230000|2021-11-09 10:53:50|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|0
1636455260000|2021-11-09 10:54:20|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|0
1636455300000|2021-11-09 10:55:00|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|0
1636455320000|2021-11-09 10:55:20|4788|4788|4788.13|4788.13|4788.13|4788.13|4788|4788|0
1636455340000|2021-11-09 10:55:40|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|0
1636455390000|2021-11-09 10:56:30|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|0
1636455400000|2021-11-09 10:56:40|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|0
1636455410000|2021-11-09 10:56:50|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|0
1636455420000|2021-11-09 10:57:00|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|0
1636455440000|2021-11-09 10:57:20|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|0
1636455480000|2021-11-09 10:58:00|4782.89|4782.89|4782.89|4782.89|4782.89|4782.89|4782.89|4782.89|0
1636455530000|2021-11-09 10:58:50|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|0
1636455550000|2021-11-09 10:59:10|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|0
1636455560000|2021-11-09 10:59:20|4781.01|4781.01|4780.76|4780.76|4781.01|4781.01|4780.76|4780.76|0
1636455590000|2021-11-09 10:59:50|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|0
1636455600000|2021-11-09 11:00:00|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|0
1636455670000|2021-11-09 11:01:10|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|0
1636455720000|2021-11-09 11:02:00|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|0
1636455810000|2021-11-09 11:03:30|4779.42|4779.42|4779.68|4779.68|4779.68|4779.68|4779.42|4779.42|0
1636455890000|2021-11-09 11:04:50|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|0
1636455940000|2021-11-09 11:05:40|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|0
1636455990000|2021-11-09 11:06:30|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|0
1636456000000|2021-11-09 11:06:40|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|0
1636456010000|2021-11-09 11:06:50|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|0
1636456030000|2021-11-09 11:07:10|4776.9|4776.9|4777.07|4777.07|4777.07|4777.07|4776.9|4776.9|0
1636456050000|2021-11-09 11:07:30|4776.94|4776.94|4776.81|4776.81|4776.94|4776.94|4776.81|4776.81|0
1636456060000|2021-11-09 11:07:40|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|0
1636456100000|2021-11-09 11:08:20|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|0
1636456150000|2021-11-09 11:09:10|4776.99|4776.99|4776.99|4776.99|4776.99|4776.99|4776.99|4776.99|0
1636456160000|2021-11-09 11:09:20|4776.48|4776.48|4776.22|4776.22|4776.48|4776.48|4776.22|4776.22|0
1636456170000|2021-11-09 11:09:30|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|0
1636456200000|2021-11-09 11:10:00|4775.11|4775.11|4775.11|4775.11|4775.11|4775.11|4775.11|4775.11|0
1636456210000|2021-11-09 11:10:10|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|0
1636456230000|2021-11-09 11:10:30|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|0
1636456290000|2021-11-09 11:11:30|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|0
1636456400000|2021-11-09 11:13:20|4778.83|4778.83|4778.83|4778.83|4778.83|4778.83|4778.83|4778.83|0
1636456410000|2021-11-09 11:13:30|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|0
1636456440000|2021-11-09 11:14:00|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|0
1636456460000|2021-11-09 11:14:20|4780.32|4780.32|4780.32|4780.32|4780.32|4780.32|4780.32|4780.32|0
1636456470000|2021-11-09 11:14:30|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|0
1636456500000|2021-11-09 11:15:00|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|0
1636456520000|2021-11-09 11:15:20|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|0
1636456540000|2021-11-09 11:15:40|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|0
1636456620000|2021-11-09 11:17:00|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|0
1636456640000|2021-11-09 11:17:20|4782.76|4782.76|4782.76|4782.76|4784|4784|4782.76|4782.76|0
1636456680000|2021-11-09 11:18:00|4784|4784|4783.87|4783.87|4784|4784|4783.87|4783.87|0
1636456760000|2021-11-09 11:19:20|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|0
1636456770000|2021-11-09 11:19:30|4784.98|4784.98|4784.85|4784.85|4784.98|4784.98|4784.85|4784.85|0
1636456780000|2021-11-09 11:19:40|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|0
1636456970000|2021-11-09 11:22:50|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|0
1636457020000|2021-11-09 11:23:40|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|0
1636457080000|2021-11-09 11:24:40|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|0
1636457150000|2021-11-09 11:25:50|4783.44|4783.44|4783.7|4783.7|4783.7|4783.7|4783.44|4783.44|0
1636457190000|2021-11-09 11:26:30|4783.44|4783.44|4783.44|4783.44|4783.44|4783.44|4783.44|4783.44|0
1636457250000|2021-11-09 11:27:30|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|0
1636457280000|2021-11-09 11:28:00|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|0
1636457350000|2021-11-09 11:29:10|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|0
1636457400000|2021-11-09 11:30:00|4782.94|4782.94|4784|4784|4784|4784|4782.77|4782.77|0
1636457470000|2021-11-09 11:31:10|4783.88|4783.88|4783.88|4783.88|4783.88|4783.88|4783.88|4783.88|0
1636457570000|2021-11-09 11:32:50|4785.12|4785.12|4785.12|4785.12|4785.12|4785.12|4785.12|4785.12|0
1636457610000|2021-11-09 11:33:30|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|0
1636457620000|2021-11-09 11:33:40|4785.12|4785.12|4785.12|4785.12|4785.12|4785.12|4785.12|4785.12|0
1636457700000|2021-11-09 11:35:00|4786.36|4786.36|4787.59|4787.59|4787.59|4787.59|4786.36|4786.36|0
1636457750000|2021-11-09 11:35:50|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|0
1636457760000|2021-11-09 11:36:00|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|0
1636457810000|2021-11-09 11:36:50|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|0
1636457820000|2021-11-09 11:37:00|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|0
1636457880000|2021-11-09 11:38:00|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|0
1636457900000|2021-11-09 11:38:20|4786.79|4786.79|4786.79|4786.79|4786.79|4786.79|4786.79|4786.79|0
1636457950000|2021-11-09 11:39:10|4787.04|4787.04|4787.04|4787.04|4787.04|4787.04|4787.04|4787.04|0
1636457980000|2021-11-09 11:39:40|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|0
1636458010000|2021-11-09 11:40:10|4787.04|4787.04|4786.92|4786.92|4787.04|4787.04|4786.92|4786.92|0
1636458050000|2021-11-09 11:40:50|4785.68|4785.68|4786.92|4786.92|4786.92|4786.92|4785.68|4785.68|0
1636458070000|2021-11-09 11:41:10|4787.04|4787.04|4785.93|4785.93|4787.17|4787.17|4785.93|4785.93|0
1636458110000|2021-11-09 11:41:50|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|0
1636458160000|2021-11-09 11:42:40|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|0
1636458200000|2021-11-09 11:43:20|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|0
1636458220000|2021-11-09 11:43:40|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|0
1636458300000|2021-11-09 11:45:00|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|0
1636458350000|2021-11-09 11:45:50|4784.14|4784.14|4784.01|4784.01|4784.14|4784.14|4784.01|4784.01|0
1636458390000|2021-11-09 11:46:30|4783.89|4783.89|4784.01|4784.01|4784.01|4784.01|4783.89|4783.89|0
1636458450000|2021-11-09 11:47:30|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|0
1636458580000|2021-11-09 11:49:40|4783.89|4783.89|4783.76|4783.76|4783.89|4783.89|4783.76|4783.76|0
1636458720000|2021-11-09 11:52:00|4782.52|4782.52|4781.03|4781.03|4782.52|4782.52|4781.03|4781.03|0
1636458810000|2021-11-09 11:53:30|4781.28|4781.28|4778.8|4778.8|4781.28|4781.28|4778.8|4778.8|0
1636458870000|2021-11-09 11:54:30|4778.68|4778.68|4778.8|4778.8|4778.8|4778.8|4778.68|4778.68|0
1636458980000|2021-11-09 11:56:20|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|0
1636459090000|2021-11-09 11:58:10|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|0
1636459120000|2021-11-09 11:58:40|4776.07|4776.07|4775.94|4775.94|4776.07|4776.07|4775.94|4775.94|0
1636459150000|2021-11-09 11:59:10|4776.07|4776.07|4775.94|4775.94|4776.07|4776.07|4775.94|4775.94|0
1636459170000|2021-11-09 11:59:30|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|0
1636459200000|2021-11-09 12:00:00|4775.65|4775.65|4776.21|4776.21|4776.72|4776.72|4775.48|4775.48|0
1636459210000|2021-11-09 12:00:10|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|0
1636459240000|2021-11-09 12:00:40|4776.16|4776.16|4776.42|4776.42|4776.42|4776.42|4776.16|4776.16|0
1636459300000|2021-11-09 12:01:40|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|0
1636459380000|2021-11-09 12:03:00|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|0
1636459450000|2021-11-09 12:04:10|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|0
1636459550000|2021-11-09 12:05:50|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|0
1636459620000|2021-11-09 12:07:00|4777.66|4777.66|4777.48|4777.48|4777.66|4777.66|4777.48|4777.48|0
1636459760000|2021-11-09 12:09:20|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|0
1636459830000|2021-11-09 12:10:30|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|0
1636459880000|2021-11-09 12:11:20|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|0
1636459910000|2021-11-09 12:11:50|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|0
1636459930000|2021-11-09 12:12:10|4779.63|4779.63|4779.88|4779.88|4779.88|4779.88|4779.63|4779.63|0
1636459960000|2021-11-09 12:12:40|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|0
1636460000000|2021-11-09 12:13:20|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|0
1636460030000|2021-11-09 12:13:50|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|0
1636460040000|2021-11-09 12:14:00|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|4777.4|0
1636460080000|2021-11-09 12:14:40|4776.16|4776.16|4773.69|4773.69|4776.16|4776.16|4773.69|4773.69|0
1636460100000|2021-11-09 12:15:00|4772.45|4772.45|4772.45|4772.45|4772.45|4772.45|4772.45|4772.45|0
1636460120000|2021-11-09 12:15:20|4771.21|4771.21|4772.45|4772.45|4772.45|4772.45|4771.21|4771.21|0
1636460150000|2021-11-09 12:15:50|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|0
1636460180000|2021-11-09 12:16:20|4771.08|4771.08|4771.08|4771.08|4771.08|4771.08|4771.08|4771.08|0
1636460240000|2021-11-09 12:17:20|4769.84|4769.84|4771.08|4771.08|4771.08|4771.08|4769.84|4769.84|0
1636460330000|2021-11-09 12:18:50|4770.95|4770.95|4770.57|4770.57|4770.95|4770.95|4770.57|4770.57|0
1636460340000|2021-11-09 12:19:00|4770.45|4770.45|4770.57|4770.57|4770.57|4770.57|4770.32|4770.32|0
1636460370000|2021-11-09 12:19:30|4770.19|4770.19|4770.19|4770.19|4770.19|4770.19|4770.19|4770.19|0
1636460420000|2021-11-09 12:20:20|4768.95|4768.95|4767.54|4767.54|4768.95|4768.95|4767.54|4767.54|0
1636460440000|2021-11-09 12:20:40|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|0
1636460460000|2021-11-09 12:21:00|4765.06|4765.06|4765.06|4765.06|4765.06|4765.06|4765.06|4765.06|0
1636460550000|2021-11-09 12:22:30|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|0
1636460580000|2021-11-09 12:23:00|4764.85|4764.85|4764.85|4764.85|4764.85|4764.85|4764.85|4764.85|0
1636460630000|2021-11-09 12:23:50|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|0
1636460640000|2021-11-09 12:24:00|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|0
1636460670000|2021-11-09 12:24:30|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|0
1636460740000|2021-11-09 12:25:40|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|0
1636460900000|2021-11-09 12:28:20|4764.38|4764.38|4763.15|4763.15|4764.38|4764.38|4763.15|4763.15|0
1636460910000|2021-11-09 12:28:30|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|0
1636460940000|2021-11-09 12:29:00|4764.26|4764.26|4764.26|4764.26|4764.26|4764.26|4764.26|4764.26|0
1636460970000|2021-11-09 12:29:30|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|0
1636461140000|2021-11-09 12:32:20|4763.27|4763.27|4763.4|4763.4|4763.4|4763.4|4763.27|4763.27|0
1636461150000|2021-11-09 12:32:30|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|0
1636461200000|2021-11-09 12:33:20|4763.4|4763.4|4762.16|4762.16|4763.4|4763.4|4762.16|4762.16|0
1636461250000|2021-11-09 12:34:10|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|0
1636461280000|2021-11-09 12:34:40|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|0
1636461320000|2021-11-09 12:35:20|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|0
1636461390000|2021-11-09 12:36:30|4760.67|4760.67|4761.91|4761.91|4761.91|4761.91|4760.67|4760.67|0
1636461420000|2021-11-09 12:37:00|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|0
1636461470000|2021-11-09 12:37:50|4760.29|4760.29|4760.29|4760.29|4760.29|4760.29|4760.29|4760.29|0
1636461480000|2021-11-09 12:38:00|4760.67|4760.67|4760.79|4760.79|4760.79|4760.79|4760.67|4760.67|0
1636461550000|2021-11-09 12:39:10|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|0
1636461570000|2021-11-09 12:39:30|4759.73|4759.73|4758.49|4758.49|4759.73|4759.73|4758.49|4758.49|0
1636461610000|2021-11-09 12:40:10|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|0
1636461650000|2021-11-09 12:40:50|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|0
1636461680000|2021-11-09 12:41:20|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|0
1636461790000|2021-11-09 12:43:10|4756.23|4756.23|4756.7|4756.7|4756.7|4756.7|4756.23|4756.23|0
1636461840000|2021-11-09 12:44:00|4756.57|4756.57|4756.57|4756.57|4756.57|4756.57|4756.57|4756.57|0
1636461860000|2021-11-09 12:44:20|4756.7|4756.7|4756.7|4756.7|4756.7|4756.7|4756.7|4756.7|0
1636461870000|2021-11-09 12:44:30|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|0
1636461950000|2021-11-09 12:45:50|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|0
1636461980000|2021-11-09 12:46:20|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|0
1636461990000|2021-11-09 12:46:30|4753.15|4753.15|4752.9|4752.9|4753.15|4753.15|4752.9|4752.9|0
1636462000000|2021-11-09 12:46:40|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|0
1636462010000|2021-11-09 12:46:50|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|0
1636462070000|2021-11-09 12:47:50|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|0
1636462280000|2021-11-09 12:51:20|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|0
1636462300000|2021-11-09 12:51:40|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|0
1636462340000|2021-11-09 12:52:20|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1636462360000|2021-11-09 12:52:40|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|0
1636462440000|2021-11-09 12:54:00|4752.77|4752.77|4752.77|4752.77|4752.77|4752.77|4752.77|4752.77|0
1636462490000|2021-11-09 12:54:50|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|0
1636462540000|2021-11-09 12:55:40|4755.25|4755.25|4755.25|4755.25|4755.25|4755.25|4755.25|4755.25|0
1636462610000|2021-11-09 12:56:50|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|0
1636462630000|2021-11-09 12:57:10|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|0
1636462680000|2021-11-09 12:58:00|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|0
1636462710000|2021-11-09 12:58:30|4755.5|4755.5|4755.5|4755.5|4755.5|4755.5|4755.5|4755.5|0
1636462770000|2021-11-09 12:59:30|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|0
1636462790000|2021-11-09 12:59:50|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|0
1636462810000|2021-11-09 13:00:10|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|0
1636462880000|2021-11-09 13:01:20|4751.41|4751.41|4750.98|4750.98|4751.41|4751.41|4750.98|4750.98|0
1636462900000|2021-11-09 13:01:40|4750.73|4750.73|4750.73|4750.73|4750.73|4750.73|4750.73|4750.73|0
1636462910000|2021-11-09 13:01:50|4749.49|4749.49|4749.49|4749.49|4749.49|4749.49|4749.49|4749.49|0
1636462940000|2021-11-09 13:02:20|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1636462950000|2021-11-09 13:02:30|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|0
1636462960000|2021-11-09 13:02:40|4748.12|4748.12|4748.12|4748.12|4748.12|4748.12|4748.12|4748.12|0
1636463040000|2021-11-09 13:04:00|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|0
1636463140000|2021-11-09 13:05:40|4749.23|4749.23|4750.47|4750.47|4750.47|4750.47|4749.23|4749.23|0
1636463170000|2021-11-09 13:06:10|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|0
1636463200000|2021-11-09 13:06:40|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1636463290000|2021-11-09 13:08:10|4747.61|4747.61|4747.61|4747.61|4747.61|4747.61|4747.61|4747.61|0
1636463320000|2021-11-09 13:08:40|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|0
1636463340000|2021-11-09 13:09:00|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1636463350000|2021-11-09 13:09:10|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1636463360000|2021-11-09 13:09:20|4749.75|4749.75|4749.92|4749.92|4749.92|4749.92|4749.75|4749.75|0
1636463410000|2021-11-09 13:10:10|4751.16|4751.16|4752.4|4752.4|4752.4|4752.4|4751.16|4751.16|0
1636463440000|2021-11-09 13:10:40|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1636463470000|2021-11-09 13:11:10|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|0
1636463480000|2021-11-09 13:11:20|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|0
1636463490000|2021-11-09 13:11:30|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|0
1636463500000|2021-11-09 13:11:40|4753.03|4753.03|4753.03|4753.03|4753.03|4753.03|4753.03|4753.03|0
1636463520000|2021-11-09 13:12:00|4752.91|4752.91|4752.91|4752.91|4754.15|4754.15|4752.91|4752.91|0
1636463590000|2021-11-09 13:13:10|4754.15|4754.15|4756.62|4756.62|4756.62|4756.62|4754.15|4754.15|0
1636463640000|2021-11-09 13:14:00|4756.5|4756.5|4756.5|4756.5|4756.5|4756.5|4756.5|4756.5|0
1636463660000|2021-11-09 13:14:20|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|4756.37|0
1636463670000|2021-11-09 13:14:30|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|0
1636463770000|2021-11-09 13:16:10|4761.33|4761.33|4762.57|4762.57|4762.57|4762.57|4761.33|4761.33|0
1636463790000|2021-11-09 13:16:30|4761.33|4761.33|4761.33|4761.33|4761.33|4761.33|4761.33|4761.33|0
1636463800000|2021-11-09 13:16:40|4761.2|4761.2|4761.2|4761.2|4761.2|4761.2|4761.2|4761.2|0
1636463860000|2021-11-09 13:17:40|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1636463870000|2021-11-09 13:17:50|4760.13|4760.13|4759.96|4759.96|4760.13|4760.13|4759.96|4759.96|0
1636463900000|2021-11-09 13:18:20|4760.09|4760.09|4758.85|4758.85|4760.09|4760.09|4758.85|4758.85|0
1636463910000|2021-11-09 13:18:30|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|0
1636463920000|2021-11-09 13:18:40|4758.5|4758.5|4758.5|4758.5|4758.5|4758.5|4758.5|4758.5|0
1636463960000|2021-11-09 13:19:20|4759.74|4759.74|4759.74|4759.74|4759.87|4759.87|4759.62|4759.62|0
1636463990000|2021-11-09 13:19:50|4760.09|4760.09|4759.96|4759.96|4760.09|4760.09|4759.96|4759.96|0
1636464020000|2021-11-09 13:20:20|4760.09|4760.09|4760.09|4760.09|4760.09|4760.09|4760.09|4760.09|0
1636464080000|2021-11-09 13:21:20|4759.96|4759.96|4760.21|4760.21|4760.21|4760.21|4759.96|4759.96|0
1636464090000|2021-11-09 13:21:30|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|0
1636464100000|2021-11-09 13:21:40|4760.47|4760.47|4759.48|4759.48|4760.6|4760.6|4759.36|4759.36|0
1636464120000|2021-11-09 13:22:00|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|0
1636464140000|2021-11-09 13:22:20|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|0
1636464170000|2021-11-09 13:22:50|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1636464190000|2021-11-09 13:23:10|4758.5|4758.5|4756.02|4756.02|4758.5|4758.5|4756.02|4756.02|0
1636464210000|2021-11-09 13:23:30|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|0
1636464270000|2021-11-09 13:24:30|4753.54|4753.54|4753.54|4753.54|4753.54|4753.54|4753.54|4753.54|0
1636464300000|2021-11-09 13:25:00|4754.18|4754.18|4754.18|4754.18|4754.18|4754.18|4754.18|4754.18|0
1636464360000|2021-11-09 13:26:00|4754.11|4754.11|4754.56|4754.56|4754.56|4754.56|4754.11|4754.11|0
1636464380000|2021-11-09 13:26:20|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|0
1636464400000|2021-11-09 13:26:40|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|0
1636464460000|2021-11-09 13:27:40|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|0
1636464510000|2021-11-09 13:28:30|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|0
1636464560000|2021-11-09 13:29:20|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1636464630000|2021-11-09 13:30:30|4750.71|4750.71|4751.95|4751.95|4751.95|4751.95|4750.71|4750.71|0
1636464660000|2021-11-09 13:31:00|4750.71|4750.71|4751.95|4751.95|4751.95|4751.95|4750.71|4750.71|0
1636464680000|2021-11-09 13:31:20|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|0
1636464710000|2021-11-09 13:31:50|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1636464720000|2021-11-09 13:32:00|4750.42|4750.42|4750.42|4750.42|4750.42|4750.42|4750.42|4750.42|0
1636464780000|2021-11-09 13:33:00|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|0
1636464800000|2021-11-09 13:33:20|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|0
1636464830000|2021-11-09 13:33:50|4750.54|4750.54|4750.37|4750.37|4750.54|4750.54|4750.37|4750.37|0
1636464840000|2021-11-09 13:34:00|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1636464900000|2021-11-09 13:35:00|4750.37|4750.37|4750.54|4750.54|4750.54|4750.54|4750.37|4750.37|0
1636464910000|2021-11-09 13:35:10|4750.67|4750.67|4750.67|4750.67|4750.67|4750.67|4750.67|4750.67|0
1636464940000|2021-11-09 13:35:40|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|0
1636464950000|2021-11-09 13:35:50|4750.67|4750.67|4750.54|4750.54|4750.67|4750.67|4750.54|4750.54|0
1636465010000|2021-11-09 13:36:50|4750.29|4750.29|4750.34|4750.34|4750.46|4750.46|4750.29|4750.29|0
1636465040000|2021-11-09 13:37:20|4750.08|4750.08|4750.08|4750.08|4750.08|4750.08|4750.08|4750.08|0
1636465180000|2021-11-09 13:39:40|4755.04|4755.04|4753.8|4753.8|4755.04|4755.04|4753.8|4753.8|0
1636465190000|2021-11-09 13:39:50|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|0
1636465240000|2021-11-09 13:40:40|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|0
1636465260000|2021-11-09 13:41:00|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|0
1636465340000|2021-11-09 13:42:20|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|0
1636465370000|2021-11-09 13:42:50|4752.81|4752.81|4752.81|4752.81|4752.81|4752.81|4752.81|4752.81|0
1636465380000|2021-11-09 13:43:00|4752.64|4752.64|4752.64|4752.64|4752.64|4752.64|4752.64|4752.64|0
1636465420000|2021-11-09 13:43:40|4753.88|4753.88|4756.36|4756.36|4756.36|4756.36|4753.88|4753.88|0
1636465440000|2021-11-09 13:44:00|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|0
1636465490000|2021-11-09 13:44:50|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|0
1636465510000|2021-11-09 13:45:10|4754.01|4754.01|4754.14|4754.14|4754.14|4754.14|4754.01|4754.01|0
1636465520000|2021-11-09 13:45:20|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|0
1636465530000|2021-11-09 13:45:30|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|4754.39|0
1636465610000|2021-11-09 13:46:50|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|0
1636465630000|2021-11-09 13:47:10|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|0
1636465650000|2021-11-09 13:47:30|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|0
1636465680000|2021-11-09 13:48:00|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|0
1636465690000|2021-11-09 13:48:10|4751.44|4751.44|4751.44|4751.44|4751.44|4751.44|4751.44|4751.44|0
1636465800000|2021-11-09 13:50:00|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|4750.2|0
1636465810000|2021-11-09 13:50:10|4750.46|4750.46|4750.58|4750.58|4750.58|4750.58|4750.46|4750.46|0
1636465830000|2021-11-09 13:50:30|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|0
1636465930000|2021-11-09 13:52:10|4753.06|4753.06|4751.82|4751.82|4753.06|4753.06|4751.82|4751.82|0
1636465950000|2021-11-09 13:52:30|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|0
1636465960000|2021-11-09 13:52:40|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|0
1636465970000|2021-11-09 13:52:50|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|0
1636465980000|2021-11-09 13:53:00|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|0
1636465990000|2021-11-09 13:53:10|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|0
1636466090000|2021-11-09 13:54:50|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|0
1636466100000|2021-11-09 13:55:00|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1636466170000|2021-11-09 13:56:10|4748.83|4748.83|4749|4749|4749|4749|4748.83|4748.83|0
1636466250000|2021-11-09 13:57:30|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|4747.76|0
1636466390000|2021-11-09 13:59:50|4747.89|4747.89|4747.51|4747.51|4747.89|4747.89|4747.51|4747.51|0
1636466400000|2021-11-09 14:00:00|4747.63|4747.63|4749|4749|4749|4749|4747.63|4747.63|0
1636466460000|2021-11-09 14:01:00|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|0
1636466470000|2021-11-09 14:01:10|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|0
1636466550000|2021-11-09 14:02:30|4749.17|4749.17|4749.3|4749.3|4749.3|4749.3|4749.17|4749.17|0
1636466560000|2021-11-09 14:02:40|4749.55|4749.55|4749.17|4749.17|4749.55|4749.55|4749.17|4749.17|0
1636466590000|2021-11-09 14:03:10|4749.04|4749.04|4749.17|4749.17|4749.17|4749.17|4749.04|4749.04|0
1636466610000|2021-11-09 14:03:30|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|0
1636466710000|2021-11-09 14:05:10|4749.21|4749.21|4749.21|4749.21|4749.21|4749.21|4749.21|4749.21|0
1636466740000|2021-11-09 14:05:40|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|0
1636466780000|2021-11-09 14:06:20|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|0
1636466800000|2021-11-09 14:06:40|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|0
1636466820000|2021-11-09 14:07:00|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|0
1636466830000|2021-11-09 14:07:10|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|0
1636466980000|2021-11-09 14:09:40|4750.63|4750.63|4750.88|4750.88|4750.88|4750.88|4750.63|4750.63|0
1636466990000|2021-11-09 14:09:50|4751.01|4751.01|4751.13|4751.13|4751.13|4751.13|4751.01|4751.01|0
1636467000000|2021-11-09 14:10:00|4749.89|4749.89|4744.94|4744.94|4749.89|4749.89|4744.94|4744.94|0
1636467030000|2021-11-09 14:10:30|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1636467040000|2021-11-09 14:10:40|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|0
1636467050000|2021-11-09 14:10:50|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1636467090000|2021-11-09 14:11:30|4743.44|4743.44|4740.97|4740.97|4743.44|4743.44|4740.97|4740.97|0
1636467100000|2021-11-09 14:11:40|4739.73|4739.73|4740.97|4740.97|4740.97|4740.97|4738.49|4738.49|0
1636467130000|2021-11-09 14:12:10|4739.73|4739.73|4738.61|4738.61|4739.73|4739.73|4737.12|4737.12|0
1636467150000|2021-11-09 14:12:30|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|0
1636467160000|2021-11-09 14:12:40|4738.61|4738.61|4739.85|4739.85|4739.85|4739.85|4737.38|4737.38|0
1636467170000|2021-11-09 14:12:50|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|0
1636467180000|2021-11-09 14:13:00|4741.22|4741.22|4741.09|4741.09|4741.22|4741.22|4741.09|4741.09|0
1636467190000|2021-11-09 14:13:10|4740.97|4740.97|4741.47|4741.47|4741.47|4741.47|4740.97|4740.97|0
1636467200000|2021-11-09 14:13:20|4740.23|4740.23|4741.47|4741.47|4741.47|4741.47|4740.23|4740.23|0
1636467240000|2021-11-09 14:14:00|4740.23|4740.23|4737.76|4737.76|4740.23|4740.23|4737.76|4737.76|0
1636467250000|2021-11-09 14:14:10|4739|4739|4739|4739|4739|4739|4739|4739|0
1636467270000|2021-11-09 14:14:30|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|4736.52|0
1636467280000|2021-11-09 14:14:40|4736.26|4736.26|4736.14|4736.14|4736.26|4736.26|4736.14|4736.14|0
1636467350000|2021-11-09 14:15:50|4736.26|4736.26|4738.74|4738.74|4738.74|4738.74|4736.26|4736.26|0
1636467400000|2021-11-09 14:16:40|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|0
1636467420000|2021-11-09 14:17:00|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|0
1636467470000|2021-11-09 14:17:50|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1636467560000|2021-11-09 14:19:20|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|0
1636467610000|2021-11-09 14:20:10|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|0
1636467620000|2021-11-09 14:20:20|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|0
1636467660000|2021-11-09 14:21:00|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1636467670000|2021-11-09 14:21:10|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|0
1636467690000|2021-11-09 14:21:30|4738.87|4738.87|4737.63|4737.63|4740.11|4740.11|4737.63|4737.63|0
1636467710000|2021-11-09 14:21:50|4737.76|4737.76|4737.5|4737.5|4737.76|4737.76|4737.5|4737.5|0
1636467750000|2021-11-09 14:22:30|4736.26|4736.26|4736.39|4736.39|4736.39|4736.39|4736.26|4736.26|0
1636467840000|2021-11-09 14:24:00|4736.77|4736.77|4736.9|4736.9|4736.9|4736.9|4736.77|4736.77|0
1636467880000|2021-11-09 14:24:40|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|0
1636467900000|2021-11-09 14:25:00|4735.53|4735.53|4734.29|4734.29|4735.53|4735.53|4734.29|4734.29|0
1636467940000|2021-11-09 14:25:40|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|0
1636467970000|2021-11-09 14:26:10|4731.81|4731.81|4733.05|4733.05|4733.05|4733.05|4731.81|4731.81|0
1636467980000|2021-11-09 14:26:20|4735.53|4735.53|4736.77|4736.77|4736.77|4736.77|4735.53|4735.53|0
1636467990000|2021-11-09 14:26:30|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|0
1636468070000|2021-11-09 14:27:50|4738.14|4738.14|4738.14|4738.14|4738.14|4738.14|4738.14|4738.14|0
1636468120000|2021-11-09 14:28:40|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|0
1636468140000|2021-11-09 14:29:00|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1636468150000|2021-11-09 14:29:10|4737.88|4737.88|4738.14|4738.14|4738.14|4738.14|4737.88|4737.88|0
1636468160000|2021-11-09 14:29:20|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1636468180000|2021-11-09 14:29:40|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|0
1636468200000|2021-11-09 14:30:00|4740.4|4740.4|4740.4|4740.4|4745.35|4745.35|4740.4|4740.4|0
1636468210000|2021-11-09 14:30:10|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1636468250000|2021-11-09 14:30:50|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|0
1636468260000|2021-11-09 14:31:00|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|0
1636468270000|2021-11-09 14:31:10|4745.48|4745.48|4747.96|4747.96|4747.96|4747.96|4745.48|4745.48|0
1636468290000|2021-11-09 14:31:30|4746.72|4746.72|4744.24|4744.24|4746.72|4746.72|4744.24|4744.24|0
1636468310000|2021-11-09 14:31:50|4744.12|4744.12|4743.86|4743.86|4744.12|4744.12|4743.86|4743.86|0
1636468320000|2021-11-09 14:32:00|4741.38|4741.38|4741.38|4741.38|4742.62|4742.62|4740.14|4740.14|0
1636468330000|2021-11-09 14:32:10|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|0
1636468340000|2021-11-09 14:32:20|4741.21|4741.21|4740.7|4740.7|4741.21|4741.21|4740.7|4740.7|0
1636468400000|2021-11-09 14:33:20|4741.94|4741.94|4741.94|4741.94|4743.18|4743.18|4741.94|4741.94|0
1636468420000|2021-11-09 14:33:40|4741.6|4741.6|4741.09|4741.09|4741.6|4741.6|4741.09|4741.09|0
1636468430000|2021-11-09 14:33:50|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|0
1636468440000|2021-11-09 14:34:00|4740.8|4740.8|4740.97|4740.97|4740.97|4740.97|4740.8|4740.8|0
1636468450000|2021-11-09 14:34:10|4739.73|4739.73|4736.01|4736.01|4739.73|4739.73|4736.01|4736.01|0
1636468470000|2021-11-09 14:34:30|4736.18|4736.18|4734.94|4734.94|4736.18|4736.18|4734.94|4734.94|0
1636468480000|2021-11-09 14:34:40|4734.69|4734.69|4735.03|4735.03|4735.03|4735.03|4734.69|4734.69|0
1636468510000|2021-11-09 14:35:10|4734.9|4734.9|4734.64|4734.64|4734.9|4734.9|4734.64|4734.64|0
1636468530000|2021-11-09 14:35:30|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|4733.41|0
1636468540000|2021-11-09 14:35:40|4733.07|4733.07|4732.39|4732.39|4733.07|4733.07|4732.39|4732.39|0
1636468550000|2021-11-09 14:35:50|4733.62|4733.62|4733.45|4733.45|4733.62|4733.62|4733.45|4733.45|0
1636468570000|2021-11-09 14:36:10|4733.33|4733.33|4739.18|4739.18|4739.18|4739.18|4733.33|4733.33|0
1636468580000|2021-11-09 14:36:20|4737.94|4737.94|4737.94|4737.94|4737.94|4737.94|4737.94|4737.94|0
1636468600000|2021-11-09 14:36:40|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|4738.19|0
1636468620000|2021-11-09 14:37:00|4738.06|4738.06|4737.94|4737.94|4738.06|4738.06|4737.94|4737.94|0
1636468640000|2021-11-09 14:37:20|4735.46|4735.46|4736.7|4736.7|4736.7|4736.7|4735.46|4735.46|0
1636468650000|2021-11-09 14:37:30|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|0
1636468660000|2021-11-09 14:37:40|4736.32|4736.32|4736.19|4736.19|4736.32|4736.32|4736.19|4736.19|0
1636468690000|2021-11-09 14:38:10|4737.43|4737.43|4736.19|4736.19|4737.43|4737.43|4736.19|4736.19|0
1636468710000|2021-11-09 14:38:30|4736.44|4736.44|4736.57|4736.57|4736.57|4736.57|4736.44|4736.44|0
1636468720000|2021-11-09 14:38:40|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|0
1636468780000|2021-11-09 14:39:40|4735.2|4735.2|4735.2|4735.2|4736.44|4736.44|4735.2|4735.2|0
1636468790000|2021-11-09 14:39:50|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|0
1636468820000|2021-11-09 14:40:20|4731.49|4731.49|4731.11|4731.11|4731.49|4731.49|4731.11|4731.11|0
1636468830000|2021-11-09 14:40:30|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|0
1636468860000|2021-11-09 14:41:00|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1636468880000|2021-11-09 14:41:20|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1636468890000|2021-11-09 14:41:30|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1636468900000|2021-11-09 14:41:40|4728.92|4728.92|4729.05|4729.05|4729.3|4729.3|4728.92|4728.92|0
1636468910000|2021-11-09 14:41:50|4727.81|4727.81|4726.57|4726.57|4727.81|4727.81|4726.57|4726.57|0
1636468940000|2021-11-09 14:42:20|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|0
1636468950000|2021-11-09 14:42:30|4726.15|4726.15|4723.54|4723.54|4726.15|4726.15|4723.54|4723.54|0
1636468960000|2021-11-09 14:42:40|4724.78|4724.78|4724.91|4724.91|4724.91|4724.91|4724.78|4724.78|0
1636468970000|2021-11-09 14:42:50|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1636468980000|2021-11-09 14:43:00|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|0
1636468990000|2021-11-09 14:43:10|4727.39|4727.39|4726.15|4726.15|4727.39|4727.39|4726.15|4726.15|0
1636469010000|2021-11-09 14:43:30|4726.27|4726.27|4726.15|4726.15|4726.27|4726.27|4726.15|4726.15|0
1636469020000|2021-11-09 14:43:40|4726.02|4726.02|4723.54|4723.54|4726.02|4726.02|4723.54|4723.54|0
1636469040000|2021-11-09 14:44:00|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|4723.41|0
1636469050000|2021-11-09 14:44:10|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|4722.17|0
1636469060000|2021-11-09 14:44:20|4722|4722|4721.75|4721.75|4722|4722|4721.75|4721.75|0
1636469080000|2021-11-09 14:44:40|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1636469090000|2021-11-09 14:44:50|4722|4722|4722|4722|4722|4722|4722|4722|0
1636469100000|2021-11-09 14:45:00|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|0
1636469110000|2021-11-09 14:45:10|4719.14|4719.14|4719.02|4719.02|4719.14|4719.14|4719.02|4719.02|0
1636469120000|2021-11-09 14:45:20|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|4721.49|0
1636469150000|2021-11-09 14:45:50|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|0
1636469180000|2021-11-09 14:46:20|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|0
1636469190000|2021-11-09 14:46:30|4720.86|4720.86|4721.11|4721.11|4721.11|4721.11|4720.86|4720.86|0
1636469200000|2021-11-09 14:46:40|4721.46|4721.46|4723.94|4723.94|4723.94|4723.94|4721.46|4721.46|0
1636469210000|2021-11-09 14:46:50|4725.18|4725.18|4725.35|4725.35|4725.35|4725.35|4725.18|4725.18|0
1636469220000|2021-11-09 14:47:00|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|0
1636469250000|2021-11-09 14:47:30|4720.39|4720.39|4719.15|4719.15|4720.39|4720.39|4719.15|4719.15|0
1636469280000|2021-11-09 14:48:00|4717.91|4717.91|4714.92|4714.92|4717.91|4717.91|4714.92|4714.92|0
1636469290000|2021-11-09 14:48:10|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|0
1636469300000|2021-11-09 14:48:20|4715.01|4715.01|4718.73|4718.73|4718.73|4718.73|4715.01|4715.01|0
1636469310000|2021-11-09 14:48:30|4718.85|4718.85|4718.85|4718.85|4718.85|4718.85|4718.85|4718.85|0
1636469360000|2021-11-09 14:49:20|4716.37|4716.37|4713.9|4713.9|4716.37|4716.37|4713.9|4713.9|0
1636469370000|2021-11-09 14:49:30|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|0
1636469380000|2021-11-09 14:49:40|4712.28|4712.28|4710.78|4710.78|4712.28|4712.28|4710.78|4710.78|0
1636469390000|2021-11-09 14:49:50|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|0
1636469410000|2021-11-09 14:50:10|4714.5|4714.5|4715.74|4715.74|4715.74|4715.74|4714.5|4714.5|0
1636469430000|2021-11-09 14:50:30|4713.26|4713.26|4713.39|4713.39|4713.39|4713.39|4713.26|4713.26|0
1636469440000|2021-11-09 14:50:40|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|0
1636469480000|2021-11-09 14:51:20|4712.02|4712.02|4711.9|4711.9|4712.02|4712.02|4711.9|4711.9|0
1636469490000|2021-11-09 14:51:30|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1636469510000|2021-11-09 14:51:50|4713.26|4713.26|4715.74|4715.74|4715.74|4715.74|4713.26|4713.26|0
1636469530000|2021-11-09 14:52:10|4715.99|4715.99|4717.23|4717.23|4717.23|4717.23|4715.99|4715.99|0
1636469540000|2021-11-09 14:52:20|4718.47|4718.47|4718.47|4718.47|4718.47|4718.47|4718.47|4718.47|0
1636469560000|2021-11-09 14:52:40|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|4720.95|0
1636469570000|2021-11-09 14:52:50|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|0
1636469580000|2021-11-09 14:53:00|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1636469630000|2021-11-09 14:53:50|4722.06|4722.06|4722.06|4722.06|4722.06|4722.06|4722.06|4722.06|0
1636469640000|2021-11-09 14:54:00|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|4720.82|0
1636469660000|2021-11-09 14:54:20|4720.95|4720.95|4719.58|4719.58|4720.95|4720.95|4719.58|4719.58|0
1636469670000|2021-11-09 14:54:30|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|0
1636469700000|2021-11-09 14:55:00|4718.47|4718.47|4718.6|4718.6|4718.6|4718.6|4718.47|4718.47|0
1636469710000|2021-11-09 14:55:10|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|0
1636469720000|2021-11-09 14:55:20|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|4719.67|0
1636469740000|2021-11-09 14:55:40|4719.92|4719.92|4719.79|4719.79|4719.92|4719.92|4719.79|4719.79|0
1636469760000|2021-11-09 14:56:00|4718.56|4718.56|4715.95|4715.95|4718.56|4718.56|4715.95|4715.95|0
1636469770000|2021-11-09 14:56:10|4715.82|4715.82|4715.65|4715.65|4715.82|4715.82|4715.65|4715.65|0
1636469800000|2021-11-09 14:56:40|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|0
1636469810000|2021-11-09 14:56:50|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.32|4712.32|0
1636469820000|2021-11-09 14:57:00|4710.18|4710.18|4712.83|4712.83|4712.83|4712.83|4710.18|4710.18|0
1636469840000|2021-11-09 14:57:20|4711.59|4711.59|4709.12|4709.12|4711.59|4711.59|4709.12|4709.12|0
1636469850000|2021-11-09 14:57:30|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|0
1636469860000|2021-11-09 14:57:40|4708.99|4708.99|4706.51|4706.51|4708.99|4708.99|4706.51|4706.51|0
1636469880000|2021-11-09 14:58:00|4706.38|4706.38|4706.38|4706.38|4706.38|4706.38|4706.38|4706.38|0
1636469900000|2021-11-09 14:58:20|4706.21|4706.21|4706.21|4706.21|4706.21|4706.21|4706.21|4706.21|0
1636469910000|2021-11-09 14:58:30|4706.08|4706.08|4703.61|4703.61|4706.08|4706.08|4703.61|4703.61|0
1636469920000|2021-11-09 14:58:40|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|0
1636469930000|2021-11-09 14:58:50|4702.24|4702.24|4699.76|4699.76|4702.24|4702.24|4699.76|4699.76|0
1636469950000|2021-11-09 14:59:10|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|0
1636469970000|2021-11-09 14:59:30|4700.75|4700.75|4700.75|4700.75|4700.75|4700.75|4700.75|4700.75|0
1636469980000|2021-11-09 14:59:40|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1636469990000|2021-11-09 14:59:50|4704.46|4704.46|4704.59|4704.59|4704.59|4704.59|4704.46|4704.46|0
1636470000000|2021-11-09 15:00:00|4702.11|4702.11|4701|4701|4702.11|4702.11|4700.87|4700.87|0
1636470010000|2021-11-09 15:00:10|4702.24|4702.24|4702.24|4702.24|4702.24|4702.24|4702.24|4702.24|0
1636470020000|2021-11-09 15:00:20|4702.11|4702.11|4704.72|4704.72|4705.96|4705.96|4702.11|4702.11|0
1636470030000|2021-11-09 15:00:30|4703.48|4703.48|4701|4701|4703.48|4703.48|4701|4701|0
1636470050000|2021-11-09 15:00:50|4700.66|4700.66|4702.02|4702.02|4705.74|4705.74|4700.66|4700.66|0
1636470060000|2021-11-09 15:01:00|4700.78|4700.78|4704.63|4704.63|4704.63|4704.63|4700.78|4700.78|0
1636470070000|2021-11-09 15:01:10|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|0
1636470080000|2021-11-09 15:01:20|4704.37|4704.37|4704.37|4704.37|4704.37|4704.37|4704.37|4704.37|0
1636470090000|2021-11-09 15:01:30|4701.9|4701.9|4703.13|4703.13|4703.13|4703.13|4701.9|4701.9|0
1636470110000|2021-11-09 15:01:50|4703.01|4703.01|4706.09|4706.09|4706.72|4706.72|4703.01|4703.01|0
1636470120000|2021-11-09 15:02:00|4706.43|4706.43|4706.6|4706.6|4706.6|4706.6|4706.43|4706.43|0
1636470130000|2021-11-09 15:02:10|4706.47|4706.47|4706.22|4706.22|4706.47|4706.47|4706.22|4706.22|0
1636470140000|2021-11-09 15:02:20|4704.98|4704.98|4706.22|4706.22|4706.22|4706.22|4704.98|4704.98|0
1636470160000|2021-11-09 15:02:40|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|0
1636470170000|2021-11-09 15:02:50|4707.2|4707.2|4704.22|4704.22|4707.2|4707.2|4704.22|4704.22|0
1636470180000|2021-11-09 15:03:00|4703.84|4703.84|4703.96|4703.96|4703.96|4703.96|4703.84|4703.84|0
1636470190000|2021-11-09 15:03:10|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|0
1636470200000|2021-11-09 15:03:20|4702.6|4702.6|4702.47|4702.47|4702.6|4702.6|4702.47|4702.47|0
1636470210000|2021-11-09 15:03:30|4703.71|4703.71|4702.47|4702.47|4703.71|4703.71|4702.47|4702.47|0
1636470230000|2021-11-09 15:03:50|4702.34|4702.34|4702.34|4702.34|4702.34|4702.34|4702.34|4702.34|0
1636470240000|2021-11-09 15:04:00|4701.1|4701.1|4701.23|4701.23|4701.23|4701.23|4701.1|4701.1|0
1636470250000|2021-11-09 15:04:10|4701.1|4701.1|4700.98|4700.98|4701.1|4701.1|4700.98|4700.98|0
1636470270000|2021-11-09 15:04:30|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|0
1636470280000|2021-11-09 15:04:40|4699.61|4699.61|4698.5|4698.5|4699.74|4699.74|4698.5|4698.5|0
1636470300000|2021-11-09 15:05:00|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|0
1636470310000|2021-11-09 15:05:10|4696.92|4696.92|4694.44|4694.44|4696.92|4696.92|4694.44|4694.44|0
1636470320000|2021-11-09 15:05:20|4696.92|4696.92|4696.92|4696.92|4696.92|4696.92|4696.92|4696.92|0
1636470330000|2021-11-09 15:05:30|4695.68|4695.68|4696.06|4696.06|4696.19|4696.19|4695.68|4695.68|0
1636470340000|2021-11-09 15:05:40|4696.19|4696.19|4698.67|4698.67|4698.67|4698.67|4696.19|4696.19|0
1636470350000|2021-11-09 15:05:50|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|0
1636470360000|2021-11-09 15:06:00|4697.3|4697.3|4696.06|4696.06|4697.3|4697.3|4695.81|4695.81|0
1636470370000|2021-11-09 15:06:10|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|4697.3|0
1636470380000|2021-11-09 15:06:20|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|0
1636470390000|2021-11-09 15:06:30|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|0
1636470420000|2021-11-09 15:07:00|4700.16|4700.16|4701.4|4701.4|4701.4|4701.4|4700.16|4700.16|0
1636470430000|2021-11-09 15:07:10|4702.64|4702.64|4701.4|4701.4|4702.64|4702.64|4701.4|4701.4|0
1636470450000|2021-11-09 15:07:30|4701.53|4701.53|4702.77|4702.77|4702.77|4702.77|4701.53|4701.53|0
1636470480000|2021-11-09 15:08:00|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|0
1636470490000|2021-11-09 15:08:10|4702.34|4702.34|4701.1|4701.1|4702.34|4702.34|4701.1|4701.1|0
1636470530000|2021-11-09 15:08:50|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|0
1636470540000|2021-11-09 15:09:00|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|0
1636470560000|2021-11-09 15:09:20|4698.75|4698.75|4697.51|4697.51|4698.75|4698.75|4697.51|4697.51|0
1636470570000|2021-11-09 15:09:30|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1636470590000|2021-11-09 15:09:50|4696.53|4696.53|4696.02|4696.02|4696.53|4696.53|4696.02|4696.02|0
1636470600000|2021-11-09 15:10:00|4694.78|4694.78|4694.91|4694.91|4694.91|4694.91|4694.78|4694.78|0
1636470610000|2021-11-09 15:10:10|4696.15|4696.15|4698.84|4698.84|4698.96|4698.96|4696.15|4696.15|0
1636470620000|2021-11-09 15:10:20|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1636470640000|2021-11-09 15:10:40|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|0
1636470650000|2021-11-09 15:10:50|4696.36|4696.36|4693.88|4693.88|4696.36|4696.36|4693.88|4693.88|0
1636470660000|2021-11-09 15:11:00|4694.13|4694.13|4695.37|4695.37|4695.37|4695.37|4694.13|4694.13|0
1636470670000|2021-11-09 15:11:10|4695.5|4695.5|4695.63|4695.63|4695.63|4695.63|4695.5|4695.5|0
1636470680000|2021-11-09 15:11:20|4694.39|4694.39|4694.39|4694.39|4694.39|4694.39|4694.39|4694.39|0
1636470700000|2021-11-09 15:11:40|4694.52|4694.52|4693.4|4693.4|4694.64|4694.64|4693.4|4693.4|0
1636470710000|2021-11-09 15:11:50|4694.64|4694.64|4695.75|4695.75|4695.75|4695.75|4694.64|4694.64|0
1636470720000|2021-11-09 15:12:00|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|0
1636470730000|2021-11-09 15:12:10|4697.12|4697.12|4698.36|4698.36|4698.36|4698.36|4697.12|4697.12|0
1636470740000|2021-11-09 15:12:20|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|0
1636470780000|2021-11-09 15:13:00|4696.87|4696.87|4695.5|4695.5|4696.87|4696.87|4695.5|4695.5|0
1636470810000|2021-11-09 15:13:30|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|0
1636470820000|2021-11-09 15:13:40|4695.5|4695.5|4696.74|4696.74|4696.74|4696.74|4695.5|4695.5|0
1636470830000|2021-11-09 15:13:50|4695.5|4695.5|4694.26|4694.26|4695.5|4695.5|4694.26|4694.26|0
1636470860000|2021-11-09 15:14:20|4694.01|4694.01|4694.13|4694.13|4694.13|4694.13|4694.01|4694.01|0
1636470870000|2021-11-09 15:14:30|4694.26|4694.26|4694.39|4694.39|4694.39|4694.39|4694.26|4694.26|0
1636470880000|2021-11-09 15:14:40|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|0
1636470890000|2021-11-09 15:14:50|4694.94|4694.94|4696.18|4696.18|4697.42|4697.42|4694.94|4694.94|0
1636470920000|2021-11-09 15:15:20|4696.31|4696.31|4696.31|4696.31|4696.31|4696.31|4696.31|4696.31|0
1636470930000|2021-11-09 15:15:30|4696.56|4696.56|4700.4|4700.4|4700.4|4700.4|4696.56|4696.56|0
1636470950000|2021-11-09 15:15:50|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|0
1636470970000|2021-11-09 15:16:10|4698.82|4698.82|4697.33|4697.33|4699.81|4699.81|4697.33|4697.33|0
1636470980000|2021-11-09 15:16:20|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|4696.09|0
1636471020000|2021-11-09 15:17:00|4697.33|4697.33|4699.81|4699.81|4699.81|4699.81|4697.33|4697.33|0
1636471040000|2021-11-09 15:17:20|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|0
1636471050000|2021-11-09 15:17:30|4699.89|4699.89|4700.01|4700.01|4700.01|4700.01|4699.89|4699.89|0
1636471110000|2021-11-09 15:18:30|4699.76|4699.76|4698.39|4698.39|4699.76|4699.76|4694.68|4694.68|0
1636471120000|2021-11-09 15:18:40|4697.16|4697.16|4695.79|4695.79|4697.16|4697.16|4695.79|4695.79|0
1636471140000|2021-11-09 15:19:00|4697.03|4697.03|4697.03|4697.03|4697.03|4697.03|4697.03|4697.03|0
1636471160000|2021-11-09 15:19:20|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|0
1636471180000|2021-11-09 15:19:40|4698.27|4698.27|4699.51|4699.51|4699.51|4699.51|4698.27|4698.27|0
1636471190000|2021-11-09 15:19:50|4698.27|4698.27|4700.75|4700.75|4700.75|4700.75|4698.27|4698.27|0
1636471200000|2021-11-09 15:20:00|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|0
1636471240000|2021-11-09 15:20:40|4704.46|4704.46|4708.18|4708.18|4708.18|4708.18|4704.46|4704.46|0
1636471250000|2021-11-09 15:20:50|4709.42|4709.42|4710.66|4710.66|4710.66|4710.66|4708.18|4708.18|0
1636471260000|2021-11-09 15:21:00|4709.42|4709.42|4707.93|4707.93|4709.42|4709.42|4707.93|4707.93|0
1636471270000|2021-11-09 15:21:10|4709.17|4709.17|4710.41|4710.41|4710.41|4710.41|4709.17|4709.17|0
1636471300000|2021-11-09 15:21:40|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|0
1636471310000|2021-11-09 15:21:50|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|0
1636471320000|2021-11-09 15:22:00|4711.77|4711.77|4710.28|4710.28|4711.77|4711.77|4710.28|4710.28|0
1636471350000|2021-11-09 15:22:30|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|0
1636471360000|2021-11-09 15:22:40|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|0
1636471370000|2021-11-09 15:22:50|4707.46|4707.46|4705.71|4705.71|4707.46|4707.46|4705.71|4705.71|0
1636471380000|2021-11-09 15:23:00|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|0
1636471390000|2021-11-09 15:23:10|4706.83|4706.83|4709.3|4709.3|4709.3|4709.3|4706.83|4706.83|0
1636471400000|2021-11-09 15:23:20|4711.78|4711.78|4706.83|4706.83|4711.78|4711.78|4706.83|4706.83|0
1636471410000|2021-11-09 15:23:30|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|0
1636471420000|2021-11-09 15:23:40|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|0
1636471460000|2021-11-09 15:24:20|4705.29|4705.29|4705.29|4705.29|4705.29|4705.29|4705.29|4705.29|0
1636471480000|2021-11-09 15:24:40|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|0
1636471490000|2021-11-09 15:24:50|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|0
1636471510000|2021-11-09 15:25:10|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|0
1636471520000|2021-11-09 15:25:20|4704.22|4704.22|4704.34|4704.34|4704.34|4704.34|4704.22|4704.22|0
1636471530000|2021-11-09 15:25:30|4704.47|4704.47|4704.22|4704.22|4704.47|4704.47|4704.22|4704.22|0
1636471550000|2021-11-09 15:25:50|4704.34|4704.34|4704.34|4704.34|4704.34|4704.34|4704.34|4704.34|0
1636471560000|2021-11-09 15:26:00|4704.6|4704.6|4704.85|4704.85|4704.85|4704.85|4704.6|4704.6|0
1636471580000|2021-11-09 15:26:20|4706.09|4706.09|4705.96|4705.96|4706.09|4706.09|4705.96|4705.96|0
1636471620000|2021-11-09 15:27:00|4705.84|4705.84|4707.08|4707.08|4707.08|4707.08|4705.84|4705.84|0
1636471630000|2021-11-09 15:27:10|4707.33|4707.33|4707.33|4707.33|4707.33|4707.33|4707.33|4707.33|0
1636471640000|2021-11-09 15:27:20|4708.57|4708.57|4706.09|4706.09|4708.57|4708.57|4706.09|4706.09|0
1636471650000|2021-11-09 15:27:30|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|0
1636471680000|2021-11-09 15:28:00|4703.61|4703.61|4698.66|4698.66|4703.61|4703.61|4698.66|4698.66|0
1636471710000|2021-11-09 15:28:30|4698.83|4698.83|4698.74|4698.74|4699|4699|4698.74|4698.74|0
1636471720000|2021-11-09 15:28:40|4698.62|4698.62|4699.86|4699.86|4699.86|4699.86|4698.62|4698.62|0
1636471740000|2021-11-09 15:29:00|4701.09|4701.09|4702.33|4702.33|4702.33|4702.33|4701.09|4701.09|0
1636471770000|2021-11-09 15:29:30|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|0
1636471780000|2021-11-09 15:29:40|4701.22|4701.22|4703.7|4703.7|4703.7|4703.7|4701.22|4701.22|0
1636471800000|2021-11-09 15:30:00|4703.87|4703.87|4704.12|4704.12|4704.12|4704.12|4702.63|4702.63|0
1636471820000|2021-11-09 15:30:20|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|0
1636471840000|2021-11-09 15:30:40|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|0
1636471850000|2021-11-09 15:30:50|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1636471860000|2021-11-09 15:31:00|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|0
1636471870000|2021-11-09 15:31:10|4703.14|4703.14|4703.14|4703.14|4703.14|4703.14|4703.14|4703.14|0
1636471890000|2021-11-09 15:31:30|4704.38|4704.38|4705.62|4705.62|4705.62|4705.62|4704.38|4704.38|0
1636471900000|2021-11-09 15:31:40|4704.38|4704.38|4703.14|4703.14|4704.38|4704.38|4703.14|4703.14|0
1636471930000|2021-11-09 15:32:10|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|0
1636471940000|2021-11-09 15:32:20|4704.12|4704.12|4704.12|4704.12|4704.12|4704.12|4704.12|4704.12|0
1636471980000|2021-11-09 15:33:00|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|0
1636472020000|2021-11-09 15:33:40|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|0
1636472030000|2021-11-09 15:33:50|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|0
1636472040000|2021-11-09 15:34:00|4707.59|4707.59|4706.35|4706.35|4707.59|4707.59|4705.11|4705.11|0
1636472060000|2021-11-09 15:34:20|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|0
1636472080000|2021-11-09 15:34:40|4708.83|4708.83|4709.81|4709.81|4710.07|4710.07|4708.83|4708.83|0
1636472090000|2021-11-09 15:34:50|4711.05|4711.05|4708.57|4708.57|4711.05|4711.05|4708.57|4708.57|0
1636472110000|2021-11-09 15:35:10|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|0
1636472160000|2021-11-09 15:36:00|4708.95|4708.95|4708.7|4708.7|4708.95|4708.95|4708.7|4708.7|0
1636472170000|2021-11-09 15:36:10|4708.95|4708.95|4708.7|4708.7|4708.95|4708.95|4708.7|4708.7|0
1636472190000|2021-11-09 15:36:30|4708.57|4708.57|4708.45|4708.45|4708.57|4708.57|4708.45|4708.45|0
1636472270000|2021-11-09 15:37:50|4708.83|4708.83|4708.83|4708.83|4708.83|4708.83|4708.83|4708.83|0
1636472300000|2021-11-09 15:38:20|4707.59|4707.59|4707.33|4707.33|4707.59|4707.59|4707.33|4707.33|0
1636472340000|2021-11-09 15:39:00|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|0
1636472390000|2021-11-09 15:39:50|4709.94|4709.94|4709.94|4709.94|4709.94|4709.94|4709.94|4709.94|0
1636472400000|2021-11-09 15:40:00|4711.18|4711.18|4708.45|4708.45|4714.9|4714.9|4708.45|4708.45|0
1636472410000|2021-11-09 15:40:10|4707.21|4707.21|4707.21|4707.21|4707.21|4707.21|4707.21|4707.21|0
1636472430000|2021-11-09 15:40:30|4708.45|4708.45|4708.1|4708.1|4708.45|4708.45|4708.1|4708.1|0
1636472440000|2021-11-09 15:40:40|4707.93|4707.93|4707.93|4707.93|4707.93|4707.93|4707.93|4707.93|0
1636472450000|2021-11-09 15:40:50|4710.41|4710.41|4710.75|4710.75|4710.92|4710.92|4710.41|4710.41|0
1636472460000|2021-11-09 15:41:00|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|0
1636472470000|2021-11-09 15:41:10|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|4711.04|0
1636472480000|2021-11-09 15:41:20|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|0
1636472510000|2021-11-09 15:41:50|4712.54|4712.54|4712.54|4712.54|4712.54|4712.54|4712.54|4712.54|0
1636472540000|2021-11-09 15:42:20|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|0
1636472550000|2021-11-09 15:42:30|4712.41|4712.41|4712.41|4712.41|4712.41|4712.41|4712.41|4712.41|0
1636472580000|2021-11-09 15:43:00|4712.28|4712.28|4712.28|4712.28|4712.28|4712.28|4712.28|4712.28|0
1636472640000|2021-11-09 15:44:00|4712.54|4712.54|4712.66|4712.66|4712.66|4712.66|4712.54|4712.54|0
1636472650000|2021-11-09 15:44:10|4712.41|4712.41|4709.93|4709.93|4712.41|4712.41|4709.93|4709.93|0
1636472670000|2021-11-09 15:44:30|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|0
1636472690000|2021-11-09 15:44:50|4708.52|4708.52|4708.65|4708.65|4708.65|4708.65|4708.52|4708.52|0
1636472730000|2021-11-09 15:45:30|4707.41|4707.41|4702.45|4702.45|4707.41|4707.41|4702.45|4702.45|0
1636472740000|2021-11-09 15:45:40|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|0
1636472750000|2021-11-09 15:45:50|4700.96|4700.96|4703.44|4703.44|4704.68|4704.68|4700.96|4700.96|0
1636472760000|2021-11-09 15:46:00|4704.68|4704.68|4704.68|4704.68|4704.68|4704.68|4704.68|4704.68|0
1636472770000|2021-11-09 15:46:10|4704.55|4704.55|4704.42|4704.42|4704.55|4704.55|4704.42|4704.42|0
1636472780000|2021-11-09 15:46:20|4704.3|4704.3|4704.3|4704.3|4704.3|4704.3|4704.3|4704.3|0
1636472790000|2021-11-09 15:46:30|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|0
1636472820000|2021-11-09 15:47:00|4708.01|4708.01|4709.13|4709.13|4709.13|4709.13|4707.89|4707.89|0
1636472840000|2021-11-09 15:47:20|4709|4709|4709|4709|4709|4709|4709|4709|0
1636472860000|2021-11-09 15:47:40|4706.52|4706.52|4706.52|4706.52|4706.52|4706.52|4706.52|4706.52|0
1636472890000|2021-11-09 15:48:10|4705.28|4705.28|4705.53|4705.53|4705.53|4705.53|4705.28|4705.28|0
1636472910000|2021-11-09 15:48:30|4705.28|4705.28|4701.56|4701.56|4705.28|4705.28|4701.56|4701.56|0
1636472970000|2021-11-09 15:49:30|4701.31|4701.31|4701.01|4701.01|4701.31|4701.31|4701.01|4701.01|0
1636472990000|2021-11-09 15:49:50|4699.77|4699.77|4699.77|4699.77|4699.77|4699.77|4699.77|4699.77|0
1636473010000|2021-11-09 15:50:10|4699.65|4699.65|4698.41|4698.41|4699.65|4699.65|4698.41|4698.41|0
1636473040000|2021-11-09 15:50:40|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.03|4698.03|0
1636473050000|2021-11-09 15:50:50|4698.28|4698.28|4698.28|4698.28|4698.28|4698.28|4698.28|4698.28|0
1636473110000|2021-11-09 15:51:50|4699.52|4699.52|4698.03|4698.03|4699.52|4699.52|4698.03|4698.03|0
1636473120000|2021-11-09 15:52:00|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|0
1636473140000|2021-11-09 15:52:20|4696.91|4696.91|4699.39|4699.39|4699.39|4699.39|4696.91|4696.91|0
1636473160000|2021-11-09 15:52:40|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|0
1636473190000|2021-11-09 15:53:10|4701.87|4701.87|4701.74|4701.74|4701.87|4701.87|4701.74|4701.74|0
1636473220000|2021-11-09 15:53:40|4700.5|4700.5|4701.74|4701.74|4701.74|4701.74|4700.5|4700.5|0
1636473240000|2021-11-09 15:54:00|4701.87|4701.87|4702.12|4702.12|4702.25|4702.25|4701.87|4701.87|0
1636473270000|2021-11-09 15:54:30|4704.6|4704.6|4704.6|4704.6|4704.6|4704.6|4704.6|4704.6|0
1636473280000|2021-11-09 15:54:40|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|0
1636473290000|2021-11-09 15:54:50|4705.71|4705.71|4705.88|4705.88|4705.88|4705.88|4705.71|4705.71|0
1636473390000|2021-11-09 15:56:30|4704.65|4704.65|4702.17|4702.17|4704.65|4704.65|4702.17|4702.17|0
1636473410000|2021-11-09 15:56:50|4702.04|4702.04|4701.49|4701.49|4702.04|4702.04|4701.49|4701.49|0
1636473430000|2021-11-09 15:57:10|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1636473460000|2021-11-09 15:57:40|4704.35|4704.35|4699.65|4699.65|4704.48|4704.48|4699.65|4699.65|0
1636473500000|2021-11-09 15:58:20|4699.77|4699.77|4699.77|4699.77|4699.77|4699.77|4699.77|4699.77|0
1636473510000|2021-11-09 15:58:30|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|4699.65|0
1636473520000|2021-11-09 15:58:40|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|0
1636473530000|2021-11-09 15:58:50|4701.06|4701.06|4701.06|4701.06|4701.06|4701.06|4701.06|4701.06|0
1636473540000|2021-11-09 15:59:00|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|0
1636473550000|2021-11-09 15:59:10|4700.07|4700.07|4700.58|4700.58|4700.58|4700.58|4700.07|4700.07|0
1636473560000|2021-11-09 15:59:20|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|0
1636473570000|2021-11-09 15:59:30|4699.47|4699.47|4698.23|4698.23|4699.47|4699.47|4698.23|4698.23|0
1636473580000|2021-11-09 15:59:40|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|0
1636473600000|2021-11-09 16:00:00|4699.3|4699.3|4699.04|4699.04|4699.3|4699.3|4699.04|4699.04|0
1636473620000|2021-11-09 16:00:20|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|0
1636473630000|2021-11-09 16:00:30|4699.13|4699.13|4698.78|4698.78|4699.13|4699.13|4698.78|4698.78|0
1636473640000|2021-11-09 16:00:40|4700.02|4700.02|4700.02|4700.02|4700.02|4700.02|4700.02|4700.02|0
1636473660000|2021-11-09 16:01:00|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|0
1636473680000|2021-11-09 16:01:20|4700.24|4700.24|4699|4699|4700.24|4700.24|4699|4699|0
1636473690000|2021-11-09 16:01:30|4699.17|4699.17|4699.17|4699.17|4699.17|4699.17|4699.17|4699.17|0
1636473710000|2021-11-09 16:01:50|4700.41|4700.41|4700.41|4700.41|4700.41|4700.41|4700.41|4700.41|0
1636473720000|2021-11-09 16:02:00|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|0
1636473730000|2021-11-09 16:02:10|4700.41|4700.41|4700.28|4700.28|4700.41|4700.41|4700.28|4700.28|0
1636473790000|2021-11-09 16:03:10|4699.04|4699.04|4697.8|4697.8|4699.04|4699.04|4697.8|4697.8|0
1636473840000|2021-11-09 16:04:00|4698.06|4698.06|4698.06|4698.06|4698.06|4698.06|4698.06|4698.06|0
1636473850000|2021-11-09 16:04:10|4697.93|4697.93|4696.69|4696.69|4697.93|4697.93|4696.69|4696.69|0
1636473890000|2021-11-09 16:04:50|4696.57|4696.57|4696.69|4696.69|4696.69|4696.69|4696.57|4696.57|0
1636473900000|2021-11-09 16:05:00|4696.57|4696.57|4697.8|4697.8|4697.8|4697.8|4696.57|4696.57|0
1636473920000|2021-11-09 16:05:20|4696.57|4696.57|4696.57|4696.57|4696.57|4696.57|4696.57|4696.57|0
1636473940000|2021-11-09 16:05:40|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1636473960000|2021-11-09 16:06:00|4696.31|4696.31|4697.55|4697.55|4697.55|4697.55|4696.31|4696.31|0
1636473980000|2021-11-09 16:06:20|4697.68|4697.68|4697.68|4697.68|4697.68|4697.68|4697.68|4697.68|0
1636473990000|2021-11-09 16:06:30|4697.8|4697.8|4700.28|4700.28|4700.28|4700.28|4697.8|4697.8|0
1636474020000|2021-11-09 16:07:00|4699.04|4699.04|4699.04|4699.04|4699.04|4699.04|4699.04|4699.04|0
1636474030000|2021-11-09 16:07:10|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|0
1636474050000|2021-11-09 16:07:30|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|0
1636474070000|2021-11-09 16:07:50|4697.72|4697.72|4697.72|4697.72|4697.72|4697.72|4697.72|4697.72|0
1636474110000|2021-11-09 16:08:30|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|0
1636474140000|2021-11-09 16:09:00|4695.24|4695.24|4694.01|4694.01|4695.24|4695.24|4694.01|4694.01|0
1636474170000|2021-11-09 16:09:30|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|0
1636474190000|2021-11-09 16:09:50|4692.6|4692.6|4692.6|4692.6|4692.6|4692.6|4692.6|4692.6|0
1636474200000|2021-11-09 16:10:00|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|0
1636474230000|2021-11-09 16:10:30|4690.12|4690.12|4690.12|4690.12|4690.12|4690.12|4690.12|4690.12|0
1636474240000|2021-11-09 16:10:40|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|4688.88|0
1636474270000|2021-11-09 16:11:10|4687.64|4687.64|4686.27|4686.27|4687.64|4687.64|4686.27|4686.27|0
1636474280000|2021-11-09 16:11:20|4688.75|4688.75|4688.75|4688.75|4688.75|4688.75|4688.75|4688.75|0
1636474290000|2021-11-09 16:11:30|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|4689.99|0
1636474320000|2021-11-09 16:12:00|4692.47|4692.47|4692.47|4692.47|4692.47|4692.47|4692.47|4692.47|0
1636474340000|2021-11-09 16:12:20|4692.22|4692.22|4689.74|4689.74|4692.22|4692.22|4689.74|4689.74|0
1636474360000|2021-11-09 16:12:40|4688.5|4688.5|4688.37|4688.37|4688.5|4688.5|4688.24|4688.24|0
1636474380000|2021-11-09 16:13:00|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|0
1636474390000|2021-11-09 16:13:10|4690.85|4690.85|4689.61|4689.61|4692.09|4692.09|4689.61|4689.61|0
1636474400000|2021-11-09 16:13:20|4689.36|4689.36|4689.23|4689.23|4689.36|4689.36|4689.23|4689.23|0
1636474410000|2021-11-09 16:13:30|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|0
1636474420000|2021-11-09 16:13:40|4688.72|4688.72|4687.48|4687.48|4688.72|4688.72|4687.48|4687.48|0
1636474430000|2021-11-09 16:13:50|4687.61|4687.61|4687.73|4687.73|4687.73|4687.73|4687.61|4687.61|0
1636474470000|2021-11-09 16:14:30|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|0
1636474490000|2021-11-09 16:14:50|4689.1|4689.1|4689.1|4689.1|4689.1|4689.1|4689.1|4689.1|0
1636474500000|2021-11-09 16:15:00|4689.44|4689.44|4689.57|4689.57|4689.57|4689.57|4689.44|4689.44|0
1636474570000|2021-11-09 16:16:10|4689.74|4689.74|4687.26|4687.26|4689.74|4689.74|4687.01|4687.01|0
1636474580000|2021-11-09 16:16:20|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1636474670000|2021-11-09 16:17:50|4687.26|4687.26|4687.39|4687.39|4687.39|4687.39|4687.26|4687.26|0
1636474690000|2021-11-09 16:18:10|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|0
1636474720000|2021-11-09 16:18:40|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|0
1636474750000|2021-11-09 16:19:10|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|0
1636474780000|2021-11-09 16:19:40|4689.23|4689.23|4689.1|4689.1|4689.23|4689.23|4689.1|4689.1|0
1636474800000|2021-11-09 16:20:00|4688.97|4688.97|4687.74|4687.74|4688.97|4688.97|4687.74|4687.74|0
1636474810000|2021-11-09 16:20:10|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|0
1636474820000|2021-11-09 16:20:20|4688.16|4688.16|4688.16|4688.16|4688.16|4688.16|4688.16|4688.16|0
1636474830000|2021-11-09 16:20:30|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|4688.33|0
1636474840000|2021-11-09 16:20:40|4687.09|4687.09|4684.61|4684.61|4687.09|4687.09|4684.61|4684.61|0
1636474850000|2021-11-09 16:20:50|4683.37|4683.37|4685.85|4685.85|4685.85|4685.85|4683.37|4683.37|0
1636474860000|2021-11-09 16:21:00|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|0
1636474870000|2021-11-09 16:21:10|4684.49|4684.49|4685.72|4685.72|4685.72|4685.72|4684.49|4684.49|0
1636474880000|2021-11-09 16:21:20|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|0
1636474890000|2021-11-09 16:21:30|4684.36|4684.36|4684.36|4684.36|4684.36|4684.36|4684.36|4684.36|0
1636474900000|2021-11-09 16:21:40|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|0
1636474910000|2021-11-09 16:21:50|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|0
1636474950000|2021-11-09 16:22:30|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|0
1636474960000|2021-11-09 16:22:40|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1636474970000|2021-11-09 16:22:50|4685.26|4685.26|4685.26|4685.26|4685.26|4685.26|4685.26|4685.26|0
1636474980000|2021-11-09 16:23:00|4685.51|4685.51|4685.64|4685.64|4685.64|4685.64|4685.51|4685.51|0
1636475000000|2021-11-09 16:23:20|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|0
1636475010000|2021-11-09 16:23:30|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1636475030000|2021-11-09 16:23:50|4685.38|4685.38|4685.26|4685.26|4685.38|4685.38|4685.26|4685.26|0
1636475050000|2021-11-09 16:24:10|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1636475070000|2021-11-09 16:24:30|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1636475100000|2021-11-09 16:25:00|4686.75|4686.75|4689.35|4689.35|4690.59|4690.59|4686.75|4686.75|0
1636475110000|2021-11-09 16:25:10|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1636475120000|2021-11-09 16:25:20|4689.61|4689.61|4689.48|4689.48|4689.73|4689.73|4689.48|4689.48|0
1636475130000|2021-11-09 16:25:30|4689.35|4689.35|4689.35|4689.35|4689.35|4689.35|4689.35|4689.35|0
1636475160000|2021-11-09 16:26:00|4689.52|4689.52|4687.05|4687.05|4689.52|4689.52|4687.05|4687.05|0
1636475190000|2021-11-09 16:26:30|4686.92|4686.92|4686.79|4686.79|4686.92|4686.92|4686.79|4686.79|0
1636475200000|2021-11-09 16:26:40|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|0
1636475210000|2021-11-09 16:26:50|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|0
1636475220000|2021-11-09 16:27:00|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1636475230000|2021-11-09 16:27:10|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|0
1636475250000|2021-11-09 16:27:30|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|0
1636475260000|2021-11-09 16:27:40|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|4686.62|0
1636475270000|2021-11-09 16:27:50|4686.75|4686.75|4686.75|4686.75|4686.75|4686.75|4686.75|4686.75|0
1636475280000|2021-11-09 16:28:00|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|0
1636475290000|2021-11-09 16:28:10|4686.7|4686.7|4686.7|4686.7|4686.7|4686.7|4686.7|4686.7|0
1636475300000|2021-11-09 16:28:20|4687.05|4687.05|4687.05|4687.05|4687.05|4687.05|4687.05|4687.05|0
1636475320000|2021-11-09 16:28:40|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1636475340000|2021-11-09 16:29:00|4687.3|4687.3|4688.41|4688.41|4688.54|4688.54|4687.3|4687.3|0
1636475350000|2021-11-09 16:29:10|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1636475360000|2021-11-09 16:29:20|4687.05|4687.05|4687.17|4687.17|4687.17|4687.17|4687.05|4687.05|0
1636475370000|2021-11-09 16:29:30|4686.79|4686.79|4687.3|4687.3|4687.3|4687.3|4686.79|4686.79|0
1636475380000|2021-11-09 16:29:40|4686.06|4686.06|4687.13|4687.13|4687.13|4687.13|4685.89|4685.89|0
1636532100000|2021-11-10 08:15:00|4718.94|4718.94|4721.42|4721.42|4721.42|4721.42|4718.94|4718.94|0
1636532120000|2021-11-10 08:15:20|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|4721.04|0
1636532130000|2021-11-10 08:15:30|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|0
1636532150000|2021-11-10 08:15:50|4722.78|4722.78|4721.89|4721.89|4722.78|4722.78|4721.89|4721.89|0
1636532190000|2021-11-10 08:16:30|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|0
1636532200000|2021-11-10 08:16:40|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1636532220000|2021-11-10 08:17:00|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|0
1636532240000|2021-11-10 08:17:20|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|0
1636532280000|2021-11-10 08:18:00|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|4721.61|0
1636532290000|2021-11-10 08:18:10|4721.23|4721.23|4721.36|4721.36|4721.36|4721.36|4721.23|4721.23|0
1636532320000|2021-11-10 08:18:40|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1636532350000|2021-11-10 08:19:10|4719.39|4719.39|4716.91|4716.91|4719.39|4719.39|4716.91|4716.91|0
1636532380000|2021-11-10 08:19:40|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|4716.4|0
1636532400000|2021-11-10 08:20:00|4717.03|4717.03|4715.79|4715.79|4717.03|4717.03|4715.79|4715.79|0
1636532440000|2021-11-10 08:20:40|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|0
1636532460000|2021-11-10 08:21:00|4720.75|4720.75|4724.47|4724.47|4724.47|4724.47|4720.75|4720.75|0
1636532480000|2021-11-10 08:21:20|4719.51|4719.51|4718.27|4718.27|4719.51|4719.51|4718.27|4718.27|0
1636532500000|2021-11-10 08:21:40|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|0
1636532520000|2021-11-10 08:22:00|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|0
1636532570000|2021-11-10 08:22:50|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|4720.75|0
1636532580000|2021-11-10 08:23:00|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1636532590000|2021-11-10 08:23:10|4723.71|4723.71|4722.34|4722.34|4723.71|4723.71|4722.34|4722.34|0
1636532600000|2021-11-10 08:23:20|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|0
1636532630000|2021-11-10 08:23:50|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|0
1636532640000|2021-11-10 08:24:00|4723.77|4723.77|4723.77|4723.77|4723.77|4723.77|4723.77|4723.77|0
1636532650000|2021-11-10 08:24:10|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|0
1636532680000|2021-11-10 08:24:40|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1636532700000|2021-11-10 08:25:00|4720.82|4720.82|4720.57|4720.57|4720.82|4720.82|4720.57|4720.57|0
1636532710000|2021-11-10 08:25:10|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|0
1636532730000|2021-11-10 08:25:30|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|4720.57|0
1636532850000|2021-11-10 08:27:30|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|4720.06|0
1636532880000|2021-11-10 08:28:00|4719.68|4719.68|4717.2|4717.2|4719.68|4719.68|4717.2|4717.2|0
1636532900000|2021-11-10 08:28:20|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|4716.82|0
1636532950000|2021-11-10 08:29:10|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|4716.31|0
1636532970000|2021-11-10 08:29:30|4715.68|4715.68|4715.93|4715.93|4715.93|4715.93|4715.68|4715.68|0
1636532990000|2021-11-10 08:29:50|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|4723.37|0
1636533020000|2021-11-10 08:30:20|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|0
1636533050000|2021-11-10 08:30:50|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|0
1636533070000|2021-11-10 08:31:10|4726.79|4726.79|4727.17|4727.17|4727.17|4727.17|4726.79|4726.79|0
1636533080000|2021-11-10 08:31:20|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|0
1636533200000|2021-11-10 08:33:20|4727.17|4727.17|4725.93|4725.93|4727.17|4727.17|4725.93|4725.93|0
1636533230000|2021-11-10 08:33:50|4726.06|4726.06|4726.56|4726.56|4726.56|4726.56|4726.06|4726.06|0
1636533310000|2021-11-10 08:35:10|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|0
1636533330000|2021-11-10 08:35:30|4725.45|4725.45|4725.45|4725.45|4725.45|4725.45|4725.45|4725.45|0
1636533340000|2021-11-10 08:35:40|4725.28|4725.28|4725.28|4725.28|4725.28|4725.28|4725.28|4725.28|0
1636533360000|2021-11-10 08:36:00|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|0
1636533430000|2021-11-10 08:37:10|4722.42|4722.42|4721.18|4721.18|4722.42|4722.42|4721.18|4721.18|0
1636533470000|2021-11-10 08:37:50|4719.94|4719.94|4719.56|4719.56|4719.94|4719.94|4719.56|4719.56|0
1636533520000|2021-11-10 08:38:40|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|0
1636533540000|2021-11-10 08:39:00|4722.04|4722.04|4720.8|4720.8|4722.04|4722.04|4720.8|4720.8|0
1636533630000|2021-11-10 08:40:30|4724.52|4724.52|4725.76|4725.76|4725.76|4725.76|4724.52|4724.52|0
1636533650000|2021-11-10 08:40:50|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|0
1636533660000|2021-11-10 08:41:00|4727.85|4727.85|4727.85|4727.85|4727.85|4727.85|4727.85|4727.85|0
1636533710000|2021-11-10 08:41:50|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|0
1636533770000|2021-11-10 08:42:50|4727.85|4727.85|4727.85|4727.85|4727.85|4727.85|4727.85|4727.85|0
1636533780000|2021-11-10 08:43:00|4726.61|4726.61|4727.6|4727.6|4727.6|4727.6|4726.36|4726.36|0
1636533790000|2021-11-10 08:43:10|4727.22|4727.22|4730.94|4730.94|4730.94|4730.94|4727.22|4727.22|0
1636533800000|2021-11-10 08:43:20|4730.76|4730.76|4730.76|4730.76|4730.76|4730.76|4730.76|4730.76|0
1636533850000|2021-11-10 08:44:10|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|4727.05|0
1636533860000|2021-11-10 08:44:20|4727.43|4727.43|4727.3|4727.3|4727.43|4727.43|4727.3|4727.3|0
1636533870000|2021-11-10 08:44:30|4727.68|4727.68|4727.68|4727.68|4727.68|4727.68|4727.68|4727.68|0
1636533910000|2021-11-10 08:45:10|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|0
1636533970000|2021-11-10 08:46:10|4727.68|4727.68|4727.68|4727.68|4727.68|4727.68|4727.68|4727.68|0
1636533990000|2021-11-10 08:46:30|4727.81|4727.81|4728.57|4728.57|4728.57|4728.57|4727.81|4727.81|0
1636534000000|2021-11-10 08:46:40|4728.32|4728.32|4725.97|4725.97|4728.57|4728.57|4725.97|4725.97|0
1636534010000|2021-11-10 08:46:50|4725.71|4725.71|4723.23|4723.23|4725.71|4725.71|4723.23|4723.23|0
1636534030000|2021-11-10 08:47:10|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|0
1636534050000|2021-11-10 08:47:30|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1636534110000|2021-11-10 08:48:30|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|4723.39|0
1636534140000|2021-11-10 08:49:00|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|0
1636534170000|2021-11-10 08:49:30|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|0
1636534180000|2021-11-10 08:49:40|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|0
1636534220000|2021-11-10 08:50:20|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|0
1636534240000|2021-11-10 08:50:40|4721.76|4721.76|4721.76|4721.76|4721.76|4721.76|4721.76|4721.76|0
1636534250000|2021-11-10 08:50:50|4721.38|4721.38|4721.13|4721.13|4721.38|4721.38|4721.13|4721.13|0
1636534260000|2021-11-10 08:51:00|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1636534270000|2021-11-10 08:51:10|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|0
1636534280000|2021-11-10 08:51:20|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|0
1636534320000|2021-11-10 08:52:00|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1636534390000|2021-11-10 08:53:10|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|0
1636534450000|2021-11-10 08:54:10|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.03|4722.03|0
1636534470000|2021-11-10 08:54:30|4721.13|4721.13|4718.65|4718.65|4721.13|4721.13|4718.65|4718.65|0
1636534480000|2021-11-10 08:54:40|4717.41|4717.41|4716.17|4716.17|4717.41|4717.41|4716.17|4716.17|0
1636534490000|2021-11-10 08:54:50|4715.79|4715.79|4715.41|4715.41|4715.79|4715.79|4715.41|4715.41|0
1636534500000|2021-11-10 08:55:00|4714.17|4714.17|4715.41|4715.41|4715.41|4715.41|4714.17|4714.17|0
1636534510000|2021-11-10 08:55:10|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|0
1636534570000|2021-11-10 08:56:10|4712.76|4712.76|4712.76|4712.76|4712.76|4712.76|4712.76|4712.76|0
1636534580000|2021-11-10 08:56:20|4712.38|4712.38|4712.13|4712.13|4712.38|4712.38|4711.74|4711.74|0
1636534590000|2021-11-10 08:56:30|4713.36|4713.36|4712.86|4712.86|4713.36|4713.36|4712.86|4712.86|0
1636534600000|2021-11-10 08:56:40|4713.62|4713.62|4712.98|4712.98|4713.62|4713.62|4712.98|4712.98|0
1636534670000|2021-11-10 08:57:50|4713.62|4713.62|4713.75|4713.75|4713.75|4713.75|4713.62|4713.62|0
1636534690000|2021-11-10 08:58:10|4714|4714|4714|4714|4714|4714|4714|4714|0
1636534710000|2021-11-10 08:58:30|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|0
1636534760000|2021-11-10 08:59:20|4713.27|4713.27|4713.52|4713.52|4713.52|4713.52|4713.27|4713.27|0
1636534780000|2021-11-10 08:59:40|4714.76|4714.76|4716|4716|4716|4716|4714.76|4714.76|0
1636534790000|2021-11-10 08:59:50|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|0
1636534800000|2021-11-10 09:00:00|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|0
1636534860000|2021-11-10 09:01:00|4713.4|4713.4|4713.27|4713.27|4713.4|4713.4|4713.27|4713.27|0
1636534870000|2021-11-10 09:01:10|4713.52|4713.52|4711.04|4711.04|4713.52|4713.52|4711.04|4711.04|0
1636534890000|2021-11-10 09:01:30|4709.8|4709.8|4709.8|4709.8|4709.8|4709.8|4709.8|4709.8|0
1636534900000|2021-11-10 09:01:40|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|0
1636534980000|2021-11-10 09:03:00|4711.55|4711.55|4714.03|4714.03|4714.03|4714.03|4711.55|4711.55|0
1636535000000|2021-11-10 09:03:20|4713.91|4713.91|4714.03|4714.03|4714.03|4714.03|4713.78|4713.78|0
1636535020000|2021-11-10 09:03:40|4712.79|4712.79|4714.03|4714.03|4714.03|4714.03|4712.79|4712.79|0
1636535100000|2021-11-10 09:05:00|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|0
1636535150000|2021-11-10 09:05:50|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|0
1636535160000|2021-11-10 09:06:00|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|4715.44|0
1636535180000|2021-11-10 09:06:20|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|0
1636535200000|2021-11-10 09:06:40|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|0
1636535220000|2021-11-10 09:07:00|4716.93|4716.93|4715.7|4715.7|4716.93|4716.93|4715.7|4715.7|0
1636535230000|2021-11-10 09:07:10|4715.44|4715.44|4715.31|4715.31|4715.44|4715.44|4715.31|4715.31|0
1636535240000|2021-11-10 09:07:20|4715.57|4715.57|4714.33|4714.33|4715.57|4715.57|4714.33|4714.33|0
1636535270000|2021-11-10 09:07:50|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1636535280000|2021-11-10 09:08:00|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|0
1636535290000|2021-11-10 09:08:10|4712.84|4712.84|4712.71|4712.71|4712.84|4712.84|4712.71|4712.71|0
1636535300000|2021-11-10 09:08:20|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|0
1636535310000|2021-11-10 09:08:30|4711.34|4711.34|4710.36|4710.36|4711.34|4711.34|4710.1|4710.1|0
1636535320000|2021-11-10 09:08:40|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|0
1636535330000|2021-11-10 09:08:50|4711.22|4711.22|4711.6|4711.6|4711.6|4711.6|4711.22|4711.22|0
1636535350000|2021-11-10 09:09:10|4711.22|4711.22|4711.22|4711.22|4711.22|4711.22|4711.22|4711.22|0
1636535380000|2021-11-10 09:09:40|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|0
1636535390000|2021-11-10 09:09:50|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|0
1636535420000|2021-11-10 09:10:20|4709.5|4709.5|4709.5|4709.5|4709.5|4709.5|4709.5|4709.5|0
1636535460000|2021-11-10 09:11:00|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1636535480000|2021-11-10 09:11:20|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1636535490000|2021-11-10 09:11:30|4709.5|4709.5|4709.25|4709.25|4709.5|4709.5|4709.25|4709.25|0
1636535560000|2021-11-10 09:12:40|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|0
1636535600000|2021-11-10 09:13:20|4709.2|4709.2|4709.2|4709.2|4709.2|4709.2|4709.2|4709.2|0
1636535640000|2021-11-10 09:14:00|4708.95|4708.95|4708.95|4708.95|4708.95|4708.95|4708.95|4708.95|0
1636535650000|2021-11-10 09:14:10|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|0
1636535670000|2021-11-10 09:14:30|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|0
1636535680000|2021-11-10 09:14:40|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|0
1636535720000|2021-11-10 09:15:20|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|0
1636535730000|2021-11-10 09:15:30|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|0
1636535760000|2021-11-10 09:16:00|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|0
1636535820000|2021-11-10 09:17:00|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1636535830000|2021-11-10 09:17:10|4707.8|4707.8|4707.8|4707.8|4707.8|4707.8|4707.8|4707.8|0
1636535840000|2021-11-10 09:17:20|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|0
1636535880000|2021-11-10 09:18:00|4708.91|4708.91|4708.78|4708.78|4708.91|4708.91|4708.78|4708.78|0
1636535900000|2021-11-10 09:18:20|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|0
1636535930000|2021-11-10 09:18:50|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|0
1636535960000|2021-11-10 09:19:20|4707.29|4707.29|4707.16|4707.16|4707.42|4707.42|4707.16|4707.16|0
1636535970000|2021-11-10 09:19:30|4706.91|4706.91|4706.53|4706.53|4706.91|4706.91|4706.53|4706.53|0
1636536010000|2021-11-10 09:20:10|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|0
1636536030000|2021-11-10 09:20:30|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|0
1636536040000|2021-11-10 09:20:40|4703.42|4703.42|4703.42|4703.42|4703.42|4703.42|4703.42|4703.42|0
1636536050000|2021-11-10 09:20:50|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|4703.8|0
1636536080000|2021-11-10 09:21:20|4703.63|4703.63|4703.46|4703.46|4703.63|4703.63|4703.46|4703.46|0
1636536090000|2021-11-10 09:21:30|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|0
1636536130000|2021-11-10 09:22:10|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|0
1636536140000|2021-11-10 09:22:20|4699.61|4699.61|4700.85|4700.85|4700.85|4700.85|4699.61|4699.61|0
1636536150000|2021-11-10 09:22:30|4700.51|4700.51|4699.99|4699.99|4700.51|4700.51|4699.99|4699.99|0
1636536180000|2021-11-10 09:23:00|4697.51|4697.51|4697.13|4697.13|4697.51|4697.51|4697.13|4697.13|0
1636536240000|2021-11-10 09:24:00|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|0
1636536270000|2021-11-10 09:24:30|4697.89|4697.89|4697.39|4697.39|4697.89|4697.89|4697.39|4697.39|0
1636536280000|2021-11-10 09:24:40|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1636536290000|2021-11-10 09:24:50|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|0
1636536300000|2021-11-10 09:25:00|4697.77|4697.77|4697.51|4697.51|4697.77|4697.77|4697.51|4697.51|0
1636536340000|2021-11-10 09:25:40|4697.64|4697.64|4697.77|4697.77|4697.77|4697.77|4697.64|4697.64|0
1636536370000|2021-11-10 09:26:10|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1636536380000|2021-11-10 09:26:20|4696.27|4696.27|4696.4|4696.4|4696.4|4696.4|4696.27|4696.27|0
1636536420000|2021-11-10 09:27:00|4696.23|4696.23|4697.3|4697.3|4697.3|4697.3|4696.06|4696.06|0
1636536430000|2021-11-10 09:27:10|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|4698.54|0
1636536440000|2021-11-10 09:27:20|4697.3|4697.3|4697.17|4697.17|4697.3|4697.3|4697.17|4697.17|0
1636536460000|2021-11-10 09:27:40|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|0
1636536470000|2021-11-10 09:27:50|4696.92|4696.92|4697.05|4697.05|4697.05|4697.05|4696.92|4696.92|0
1636536480000|2021-11-10 09:28:00|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|0
1636536500000|2021-11-10 09:28:20|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|0
1636536520000|2021-11-10 09:28:40|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|0
1636536560000|2021-11-10 09:29:20|4695.55|4695.55|4694.31|4694.31|4695.55|4695.55|4694.31|4694.31|0
1636536570000|2021-11-10 09:29:30|4694.06|4694.06|4693.81|4693.81|4694.06|4694.06|4693.81|4693.81|0
1636536580000|2021-11-10 09:29:40|4692.57|4692.57|4691.33|4691.33|4692.57|4692.57|4691.33|4691.33|0
1636536600000|2021-11-10 09:30:00|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|0
1636536620000|2021-11-10 09:30:20|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|0
1636536700000|2021-11-10 09:31:40|4691.2|4691.2|4688.72|4688.72|4691.2|4691.2|4688.72|4688.72|0
1636536720000|2021-11-10 09:32:00|4688.85|4688.85|4688.6|4688.6|4688.85|4688.85|4688.47|4688.47|0
1636536750000|2021-11-10 09:32:30|4688.85|4688.85|4688.85|4688.85|4688.85|4688.85|4688.85|4688.85|0
1636536760000|2021-11-10 09:32:40|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|0
1636536790000|2021-11-10 09:33:10|4686.24|4686.24|4686.24|4686.24|4686.24|4686.24|4686.24|4686.24|0
1636536820000|2021-11-10 09:33:40|4686.5|4686.5|4687.86|4687.86|4687.86|4687.86|4686.5|4686.5|0
1636536840000|2021-11-10 09:34:00|4687.74|4687.74|4687.61|4687.61|4687.74|4687.74|4687.61|4687.61|0
1636536860000|2021-11-10 09:34:20|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|0
1636536870000|2021-11-10 09:34:30|4686.5|4686.5|4686.5|4686.5|4686.62|4686.62|4686.5|4686.5|0
1636536900000|2021-11-10 09:35:00|4685.26|4685.26|4687.74|4687.74|4687.74|4687.74|4685.26|4685.26|0
1636536950000|2021-11-10 09:35:50|4686.5|4686.5|4685.26|4685.26|4686.5|4686.5|4685.26|4685.26|0
1636536970000|2021-11-10 09:36:10|4685.51|4685.51|4685.64|4685.64|4685.64|4685.64|4685.51|4685.51|0
1636536980000|2021-11-10 09:36:20|4683.16|4683.16|4684.4|4684.4|4684.4|4684.4|4683.16|4683.16|0
1636537010000|2021-11-10 09:36:50|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|0
1636537040000|2021-11-10 09:37:20|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|0
1636537110000|2021-11-10 09:38:30|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|0
1636537180000|2021-11-10 09:39:40|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|0
1636537200000|2021-11-10 09:40:00|4686.66|4686.66|4688.91|4688.91|4688.91|4688.91|4686.66|4686.66|0
1636537220000|2021-11-10 09:40:20|4688.66|4688.66|4688.66|4688.66|4688.66|4688.66|4688.66|4688.66|0
1636537270000|2021-11-10 09:41:10|4688.91|4688.91|4691.52|4691.52|4691.52|4691.52|4688.91|4688.91|0
1636537280000|2021-11-10 09:41:20|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|0
1636537320000|2021-11-10 09:42:00|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|0
1636537370000|2021-11-10 09:42:50|4695.23|4695.23|4695.36|4695.36|4695.36|4695.36|4695.23|4695.23|0
1636537380000|2021-11-10 09:43:00|4694.98|4694.98|4695.11|4695.11|4695.11|4695.11|4694.98|4694.98|0
1636537420000|2021-11-10 09:43:40|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|0
1636537430000|2021-11-10 09:43:50|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|0
1636537440000|2021-11-10 09:44:00|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|0
1636537480000|2021-11-10 09:44:40|4698.82|4698.82|4699.25|4699.25|4699.25|4699.25|4698.82|4698.82|0
1636537500000|2021-11-10 09:45:00|4700.49|4700.49|4700.49|4700.49|4701.73|4701.73|4700.49|4700.49|0
1636537510000|2021-11-10 09:45:10|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|0
1636537550000|2021-11-10 09:45:50|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|0
1636537650000|2021-11-10 09:47:30|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|0
1636537700000|2021-11-10 09:48:20|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|0
1636537730000|2021-11-10 09:48:50|4701.6|4701.6|4701.98|4701.98|4701.98|4701.98|4701.6|4701.6|0
1636537740000|2021-11-10 09:49:00|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|0
1636537770000|2021-11-10 09:49:30|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|0
1636537800000|2021-11-10 09:50:00|4701.76|4701.76|4701.63|4701.63|4701.76|4701.76|4701.63|4701.63|0
1636537810000|2021-11-10 09:50:10|4701.12|4701.12|4701.25|4701.25|4701.25|4701.25|4701.12|4701.12|0
1636537820000|2021-11-10 09:50:20|4700.87|4700.87|4699.5|4699.5|4700.87|4700.87|4699.5|4699.5|0
1636537860000|2021-11-10 09:51:00|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|0
1636537890000|2021-11-10 09:51:30|4698.39|4698.39|4697.28|4697.28|4698.39|4698.39|4697.15|4697.15|0
1636537920000|2021-11-10 09:52:00|4696.9|4696.9|4698.26|4698.26|4698.26|4698.26|4696.9|4696.9|0
1636537970000|2021-11-10 09:52:50|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|0
1636538000000|2021-11-10 09:53:20|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|0
1636538030000|2021-11-10 09:53:50|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|0
1636538040000|2021-11-10 09:54:00|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|0
1636538060000|2021-11-10 09:54:20|4695.66|4695.66|4694.42|4694.42|4695.66|4695.66|4694.42|4694.42|0
1636538110000|2021-11-10 09:55:10|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1636538120000|2021-11-10 09:55:20|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1636538140000|2021-11-10 09:55:40|4694.29|4694.29|4694.29|4694.29|4694.29|4694.29|4694.29|4694.29|0
1636538150000|2021-11-10 09:55:50|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|0
1636538160000|2021-11-10 09:56:00|4694.04|4694.04|4696.52|4696.52|4696.52|4696.52|4694.04|4694.04|0
1636538170000|2021-11-10 09:56:10|4696.64|4696.64|4696.64|4696.64|4696.64|4696.64|4696.64|4696.64|0
1636538190000|2021-11-10 09:56:30|4696.9|4696.9|4696.38|4696.38|4696.9|4696.9|4696.38|4696.38|0
1636538200000|2021-11-10 09:56:40|4694.76|4694.76|4695.01|4695.01|4695.01|4695.01|4694.76|4694.76|0
1636538230000|2021-11-10 09:57:10|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1636538280000|2021-11-10 09:58:00|4695.01|4695.01|4694.89|4694.89|4695.14|4695.14|4694.89|4694.89|0
1636538290000|2021-11-10 09:58:10|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|0
1636538300000|2021-11-10 09:58:20|4696|4696|4696|4696|4696|4696|4696|4696|0
1636538340000|2021-11-10 09:59:00|4696.38|4696.38|4696.38|4696.38|4696.38|4696.38|4696.38|4696.38|0
1636538360000|2021-11-10 09:59:20|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|0
1636538370000|2021-11-10 09:59:30|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|0
1636538400000|2021-11-10 10:00:00|4698.73|4698.73|4698.73|4698.73|4698.73|4698.73|4698.73|4698.73|0
1636538430000|2021-11-10 10:00:30|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|0
1636538440000|2021-11-10 10:00:40|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|0
1636538450000|2021-11-10 10:00:50|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|0
1636538470000|2021-11-10 10:01:10|4698.99|4698.99|4697.62|4697.62|4698.99|4698.99|4697.62|4697.62|0
1636538490000|2021-11-10 10:01:30|4696.38|4696.38|4696.38|4696.38|4696.38|4696.38|4696.38|4696.38|0
1636538520000|2021-11-10 10:02:00|4696|4696|4696|4696|4696|4696|4696|4696|0
1636538540000|2021-11-10 10:02:20|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|4694.76|0
1636538580000|2021-11-10 10:03:00|4695.01|4695.01|4694.76|4694.76|4695.01|4695.01|4694.76|4694.76|0
1636538640000|2021-11-10 10:04:00|4693.52|4693.52|4693.65|4693.65|4693.77|4693.77|4693.52|4693.52|0
1636538650000|2021-11-10 10:04:10|4693.77|4693.77|4693.65|4693.65|4693.77|4693.77|4693.65|4693.65|0
1636538660000|2021-11-10 10:04:20|4692.41|4692.41|4691.17|4691.17|4692.41|4692.41|4691.17|4691.17|0
1636538670000|2021-11-10 10:04:30|4691.3|4691.3|4691.3|4691.3|4691.3|4691.3|4691.3|4691.3|0
1636538700000|2021-11-10 10:05:00|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|0
1636538710000|2021-11-10 10:05:10|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|0
1636538720000|2021-11-10 10:05:20|4692.15|4692.15|4690.92|4690.92|4692.15|4692.15|4690.92|4690.92|0
1636538730000|2021-11-10 10:05:30|4691.04|4691.04|4691.04|4691.04|4691.04|4691.04|4691.04|4691.04|0
1636538750000|2021-11-10 10:05:50|4689.8|4689.8|4689.8|4689.8|4689.8|4689.8|4689.8|4689.8|0
1636538760000|2021-11-10 10:06:00|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|0
1636538770000|2021-11-10 10:06:10|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|4688.69|0
1636538800000|2021-11-10 10:06:40|4688.82|4688.82|4689.2|4689.2|4689.2|4689.2|4688.82|4688.82|0
1636538820000|2021-11-10 10:07:00|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|0
1636538830000|2021-11-10 10:07:10|4688.82|4688.82|4688.82|4688.82|4688.82|4688.82|4688.82|4688.82|0
1636538850000|2021-11-10 10:07:30|4687.58|4687.58|4686.34|4686.34|4687.58|4687.58|4686.34|4686.34|0
1636538860000|2021-11-10 10:07:40|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|0
1636538880000|2021-11-10 10:08:00|4687.83|4687.83|4687.83|4687.83|4687.83|4687.83|4687.83|4687.83|0
1636538910000|2021-11-10 10:08:30|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1636538920000|2021-11-10 10:08:40|4686.72|4686.72|4686.72|4686.72|4686.72|4686.72|4686.72|4686.72|0
1636538940000|2021-11-10 10:09:00|4686.59|4686.59|4685.87|4685.87|4686.59|4686.59|4685.7|4685.7|0
1636538960000|2021-11-10 10:09:20|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|0
1636538970000|2021-11-10 10:09:30|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|0
1636538980000|2021-11-10 10:09:40|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|0
1636538990000|2021-11-10 10:09:50|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|0
1636539000000|2021-11-10 10:10:00|4686.85|4686.85|4687.11|4687.11|4687.11|4687.11|4686.85|4686.85|0
1636539070000|2021-11-10 10:11:10|4686.85|4686.85|4686.85|4686.85|4686.85|4686.85|4686.85|4686.85|0
1636539120000|2021-11-10 10:12:00|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|0
1636539130000|2021-11-10 10:12:10|4686.85|4686.85|4686.85|4686.85|4686.85|4686.85|4686.85|4686.85|0
1636539140000|2021-11-10 10:12:20|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|0
1636539160000|2021-11-10 10:12:40|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|0
1636539190000|2021-11-10 10:13:10|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|0
1636539260000|2021-11-10 10:14:20|4685.49|4685.49|4685.32|4685.32|4685.49|4685.49|4685.32|4685.32|0
1636539270000|2021-11-10 10:14:30|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|0
1636539280000|2021-11-10 10:14:40|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|0
1636539300000|2021-11-10 10:15:00|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1636539310000|2021-11-10 10:15:10|4685.4|4685.4|4684.16|4684.16|4685.4|4685.4|4684.16|4684.16|0
1636539330000|2021-11-10 10:15:30|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|0
1636539350000|2021-11-10 10:15:50|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|4682.67|0
1636539370000|2021-11-10 10:16:10|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|0
1636539420000|2021-11-10 10:17:00|4682.54|4682.54|4681.55|4681.55|4682.67|4682.67|4681.43|4681.43|0
1636539430000|2021-11-10 10:17:10|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|0
1636539440000|2021-11-10 10:17:20|4681.13|4681.13|4681.13|4681.13|4681.13|4681.13|4681.13|4681.13|0
1636539450000|2021-11-10 10:17:30|4681.25|4681.25|4681|4681|4681.25|4681.25|4681|4681|0
1636539470000|2021-11-10 10:17:50|4676.04|4676.04|4676.04|4676.04|4676.04|4676.04|4676.04|4676.04|0
1636539490000|2021-11-10 10:18:10|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|0
1636539540000|2021-11-10 10:19:00|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|0
1636539570000|2021-11-10 10:19:30|4674.68|4674.68|4673.31|4673.31|4674.68|4674.68|4673.31|4673.31|0
1636539600000|2021-11-10 10:20:00|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|0
1636539660000|2021-11-10 10:21:00|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|0
1636539700000|2021-11-10 10:21:40|4674.93|4674.93|4675.06|4675.06|4675.06|4675.06|4674.93|4674.93|0
1636539720000|2021-11-10 10:22:00|4676.3|4676.3|4677.54|4677.54|4677.54|4677.54|4676.3|4676.3|0
1636539780000|2021-11-10 10:23:00|4677.79|4677.79|4677.66|4677.66|4677.79|4677.79|4677.66|4677.66|0
1636539790000|2021-11-10 10:23:10|4678.9|4678.9|4678.9|4678.9|4678.9|4678.9|4678.9|4678.9|0
1636539820000|2021-11-10 10:23:40|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|0
1636539830000|2021-11-10 10:23:50|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|0
1636539870000|2021-11-10 10:24:30|4678.04|4678.04|4677.92|4677.92|4678.04|4678.04|4677.92|4677.92|0
1636539900000|2021-11-10 10:25:00|4678.04|4678.04|4678.81|4678.81|4678.81|4678.81|4678.04|4678.04|0
1636539940000|2021-11-10 10:25:40|4679.31|4679.31|4679.31|4679.31|4679.44|4679.44|4679.31|4679.31|0
1636539950000|2021-11-10 10:25:50|4678.07|4678.07|4676.84|4676.84|4678.07|4678.07|4676.58|4676.58|0
1636539960000|2021-11-10 10:26:00|4678.07|4678.07|4680.55|4680.55|4680.55|4680.55|4678.07|4678.07|0
1636539990000|2021-11-10 10:26:30|4679.31|4679.31|4679.02|4679.02|4679.31|4679.31|4679.02|4679.02|0
1636540000000|2021-11-10 10:26:40|4678.89|4678.89|4678.51|4678.51|4678.89|4678.89|4678.51|4678.51|0
1636540050000|2021-11-10 10:27:30|4678.64|4678.64|4678.47|4678.47|4678.64|4678.64|4678.47|4678.47|0
1636540060000|2021-11-10 10:27:40|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|0
1636540070000|2021-11-10 10:27:50|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|0
1636540080000|2021-11-10 10:28:00|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|0
1636540090000|2021-11-10 10:28:10|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|0
1636540140000|2021-11-10 10:29:00|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|0
1636540170000|2021-11-10 10:29:30|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|0
1636540200000|2021-11-10 10:30:00|4678.25|4678.25|4678.25|4678.25|4678.25|4678.25|4678.25|4678.25|0
1636540220000|2021-11-10 10:30:20|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|0
1636540250000|2021-11-10 10:30:50|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|0
1636540260000|2021-11-10 10:31:00|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|0
1636540270000|2021-11-10 10:31:10|4676.5|4676.5|4674.63|4674.63|4676.5|4676.5|4674.63|4674.63|0
1636540280000|2021-11-10 10:31:20|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1636540290000|2021-11-10 10:31:30|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|0
1636540330000|2021-11-10 10:32:10|4673.09|4673.09|4671.85|4671.85|4673.09|4673.09|4671.85|4671.85|0
1636540340000|2021-11-10 10:32:20|4670.61|4670.61|4670.87|4670.87|4671.12|4671.12|4670.61|4670.61|0
1636540350000|2021-11-10 10:32:30|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1636540360000|2021-11-10 10:32:40|4670.87|4670.87|4670.52|4670.52|4670.87|4670.87|4670.52|4670.52|0
1636540370000|2021-11-10 10:32:50|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|0
1636540410000|2021-11-10 10:33:30|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|0
1636540440000|2021-11-10 10:34:00|4668.17|4668.17|4668.3|4668.3|4668.3|4668.3|4668.17|4668.17|0
1636540490000|2021-11-10 10:34:50|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1636540540000|2021-11-10 10:35:40|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1636540550000|2021-11-10 10:35:50|4670.4|4670.4|4670.65|4670.65|4670.65|4670.65|4670.4|4670.4|0
1636540560000|2021-11-10 10:36:00|4670.48|4670.48|4670.82|4670.82|4670.82|4670.82|4670.48|4670.48|0
1636540570000|2021-11-10 10:36:10|4671.2|4671.2|4671.03|4671.03|4671.2|4671.2|4671.03|4671.03|0
1636540580000|2021-11-10 10:36:20|4669.79|4669.79|4669.28|4669.28|4669.79|4669.79|4669.28|4669.28|0
1636540590000|2021-11-10 10:36:30|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1636540620000|2021-11-10 10:37:00|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1636540660000|2021-11-10 10:37:40|4668.86|4668.86|4669.11|4669.11|4669.11|4669.11|4668.86|4668.86|0
1636540670000|2021-11-10 10:37:50|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|0
1636540680000|2021-11-10 10:38:00|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|4667.75|0
1636540690000|2021-11-10 10:38:10|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|0
1636540740000|2021-11-10 10:39:00|4664.03|4664.03|4663.77|4663.77|4664.03|4664.03|4663.77|4663.77|0
1636540750000|2021-11-10 10:39:10|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|0
1636540790000|2021-11-10 10:39:50|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|0
1636540800000|2021-11-10 10:40:00|4666.08|4666.08|4666.08|4666.08|4666.08|4666.08|4666.08|4666.08|0
1636540810000|2021-11-10 10:40:10|4667.32|4667.32|4668.56|4668.56|4668.56|4668.56|4667.32|4667.32|0
1636540840000|2021-11-10 10:40:40|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|0
1636540850000|2021-11-10 10:40:50|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1636540860000|2021-11-10 10:41:00|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1636540890000|2021-11-10 10:41:30|4666.69|4666.69|4665.45|4665.45|4666.69|4666.69|4665.45|4665.45|0
1636540920000|2021-11-10 10:42:00|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|0
1636540940000|2021-11-10 10:42:20|4665.45|4665.45|4665.45|4665.45|4665.45|4665.45|4665.45|4665.45|0
1636540950000|2021-11-10 10:42:30|4667.93|4667.93|4667.93|4667.93|4667.93|4667.93|4667.93|4667.93|0
1636541010000|2021-11-10 10:43:30|4668.27|4668.27|4668.52|4668.52|4668.52|4668.52|4668.27|4668.27|0
1636541050000|2021-11-10 10:44:10|4671|4671|4669.76|4669.76|4671|4671|4669.76|4669.76|0
1636541090000|2021-11-10 10:44:50|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1636541150000|2021-11-10 10:45:50|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1636541160000|2021-11-10 10:46:00|4669.94|4669.94|4669.98|4669.98|4670.11|4670.11|4669.94|4669.94|0
1636541170000|2021-11-10 10:46:10|4671.22|4671.22|4670.15|4670.15|4671.22|4671.22|4669.98|4669.98|0
1636541180000|2021-11-10 10:46:20|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|0
1636541190000|2021-11-10 10:46:30|4670.49|4670.49|4670.49|4670.49|4670.49|4670.49|4670.49|4670.49|0
1636541220000|2021-11-10 10:47:00|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1636541230000|2021-11-10 10:47:10|4668.01|4668.01|4667.89|4667.89|4668.01|4668.01|4667.89|4667.89|0
1636541240000|2021-11-10 10:47:20|4667.76|4667.76|4663.66|4663.66|4667.76|4667.76|4663.66|4663.66|0
1636541270000|2021-11-10 10:47:50|4663.53|4663.53|4663.66|4663.66|4663.66|4663.66|4663.53|4663.53|0
1636541280000|2021-11-10 10:48:00|4663.28|4663.28|4663.41|4663.41|4663.41|4663.41|4663.28|4663.28|0
1636541330000|2021-11-10 10:48:50|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|0
1636541340000|2021-11-10 10:49:00|4663.41|4663.41|4663.28|4663.28|4663.41|4663.41|4663.28|4663.28|0
1636541350000|2021-11-10 10:49:10|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1636541370000|2021-11-10 10:49:30|4663.79|4663.79|4663.66|4663.66|4663.79|4663.79|4663.53|4663.53|0
1636541400000|2021-11-10 10:50:00|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|0
1636541420000|2021-11-10 10:50:20|4662.55|4662.55|4663.79|4663.79|4663.79|4663.79|4662.55|4662.55|0
1636541440000|2021-11-10 10:50:40|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|0
1636541500000|2021-11-10 10:51:40|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|0
1636541510000|2021-11-10 10:51:50|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1636541590000|2021-11-10 10:53:10|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|0
1636541620000|2021-11-10 10:53:40|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|0
1636541650000|2021-11-10 10:54:10|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|0
1636541660000|2021-11-10 10:54:20|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|0
1636541700000|2021-11-10 10:55:00|4663.79|4663.79|4662.55|4662.55|4663.79|4663.79|4662.55|4662.55|0
1636541730000|2021-11-10 10:55:30|4662.29|4662.29|4659.82|4659.82|4662.29|4662.29|4659.82|4659.82|0
1636541760000|2021-11-10 10:56:00|4659.69|4659.69|4659.69|4659.69|4659.82|4659.82|4659.69|4659.69|0
1636541770000|2021-11-10 10:56:10|4659.94|4659.94|4658.7|4658.7|4659.94|4659.94|4658.7|4658.7|0
1636541780000|2021-11-10 10:56:20|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|0
1636541880000|2021-11-10 10:58:00|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|4659.72|0
1636541900000|2021-11-10 10:58:20|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|0
1636541930000|2021-11-10 10:58:50|4660.1|4660.1|4658.86|4658.86|4660.1|4660.1|4658.86|4658.86|0
1636541940000|2021-11-10 10:59:00|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|0
1636541960000|2021-11-10 10:59:20|4659.24|4659.24|4655.52|4655.52|4659.24|4659.24|4655.52|4655.52|0
1636541970000|2021-11-10 10:59:30|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1636542010000|2021-11-10 11:00:10|4653.05|4653.05|4654.28|4654.28|4654.28|4654.28|4653.05|4653.05|0
1636542020000|2021-11-10 11:00:20|4654.16|4654.16|4653.9|4653.9|4654.16|4654.16|4653.9|4653.9|0
1636542030000|2021-11-10 11:00:30|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1636542060000|2021-11-10 11:01:00|4654.76|4654.76|4654.64|4654.64|4654.76|4654.76|4654.64|4654.64|0
1636542110000|2021-11-10 11:01:50|4655.02|4655.02|4655.27|4655.27|4655.27|4655.27|4655.02|4655.02|0
1636542120000|2021-11-10 11:02:00|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|0
1636542130000|2021-11-10 11:02:10|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|0
1636542150000|2021-11-10 11:02:30|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1636542160000|2021-11-10 11:02:40|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|0
1636542240000|2021-11-10 11:04:00|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|0
1636542250000|2021-11-10 11:04:10|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|0
1636542280000|2021-11-10 11:04:40|4655.78|4655.78|4655.91|4655.91|4655.91|4655.91|4655.78|4655.78|0
1636542290000|2021-11-10 11:04:50|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|0
1636542330000|2021-11-10 11:05:30|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1636542340000|2021-11-10 11:05:40|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|0
1636542350000|2021-11-10 11:05:50|4656.89|4656.89|4657.02|4657.02|4657.02|4657.02|4656.89|4656.89|0
1636542360000|2021-11-10 11:06:00|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1636542400000|2021-11-10 11:06:40|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1636542480000|2021-11-10 11:08:00|4657.49|4657.49|4657.37|4657.37|4657.49|4657.49|4657.37|4657.37|0
1636542500000|2021-11-10 11:08:20|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1636542520000|2021-11-10 11:08:40|4656|4656|4656|4656|4656|4656|4656|4656|0
1636542650000|2021-11-10 11:10:50|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|0
1636542660000|2021-11-10 11:11:00|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|0
1636542690000|2021-11-10 11:11:30|4659.72|4659.72|4659.59|4659.59|4659.72|4659.72|4659.59|4659.59|0
1636542720000|2021-11-10 11:12:00|4659.34|4659.34|4659.46|4659.46|4659.46|4659.46|4659.34|4659.34|0
1636542760000|2021-11-10 11:12:40|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|0
1636542790000|2021-11-10 11:13:10|4658.35|4658.35|4658.48|4658.48|4658.48|4658.48|4658.35|4658.35|0
1636542830000|2021-11-10 11:13:50|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1636542840000|2021-11-10 11:14:00|4656|4656|4655.87|4655.87|4656|4656|4655.87|4655.87|0
1636542860000|2021-11-10 11:14:20|4655.62|4655.62|4655.49|4655.49|4655.62|4655.62|4655.49|4655.49|0
1636542900000|2021-11-10 11:15:00|4655.75|4655.75|4657.11|4657.11|4657.11|4657.11|4655.75|4655.75|0
1636542910000|2021-11-10 11:15:10|4657.24|4657.24|4657.24|4657.24|4658.48|4658.48|4657.24|4657.24|0
1636542940000|2021-11-10 11:15:40|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|4658.48|0
1636542990000|2021-11-10 11:16:30|4658.73|4658.73|4658.86|4658.86|4658.86|4658.86|4658.73|4658.73|0
1636543000000|2021-11-10 11:16:40|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1636543010000|2021-11-10 11:16:50|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1636543050000|2021-11-10 11:17:30|4658.13|4658.13|4655.65|4655.65|4658.13|4658.13|4655.65|4655.65|0
1636543060000|2021-11-10 11:17:40|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|0
1636543080000|2021-11-10 11:18:00|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|0
1636543090000|2021-11-10 11:18:10|4655.27|4655.27|4655.4|4655.4|4655.4|4655.4|4655.27|4655.27|0
1636543150000|2021-11-10 11:19:10|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|0
1636543160000|2021-11-10 11:19:20|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1636543180000|2021-11-10 11:19:40|4654.16|4654.16|4654.33|4654.33|4654.33|4654.33|4654.16|4654.16|0
1636543230000|2021-11-10 11:20:30|4654.71|4654.71|4654.71|4654.71|4654.71|4654.71|4654.71|4654.71|0
1636543270000|2021-11-10 11:21:10|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|0
1636543280000|2021-11-10 11:21:20|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|0
1636543350000|2021-11-10 11:22:30|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|0
1636543360000|2021-11-10 11:22:40|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1636543420000|2021-11-10 11:23:40|4653.73|4653.73|4653.85|4653.85|4653.85|4653.85|4653.73|4653.73|0
1636543490000|2021-11-10 11:24:50|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1636543500000|2021-11-10 11:25:00|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|0
1636543540000|2021-11-10 11:25:40|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1636543550000|2021-11-10 11:25:50|4658.81|4658.81|4658.94|4658.94|4658.94|4658.94|4658.81|4658.81|0
1636543600000|2021-11-10 11:26:40|4658.81|4658.81|4658.56|4658.56|4658.81|4658.81|4658.56|4658.56|0
1636543610000|2021-11-10 11:26:50|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|0
1636543620000|2021-11-10 11:27:00|4658.05|4658.05|4657.92|4657.92|4658.05|4658.05|4657.92|4657.92|0
1636543660000|2021-11-10 11:27:40|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1636543670000|2021-11-10 11:27:50|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|0
1636543680000|2021-11-10 11:28:00|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1636543700000|2021-11-10 11:28:20|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|0
1636543720000|2021-11-10 11:28:40|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1636543780000|2021-11-10 11:29:40|4659.29|4659.29|4658.05|4658.05|4659.29|4659.29|4658.05|4658.05|0
1636543800000|2021-11-10 11:30:00|4657.67|4657.67|4657.79|4657.79|4657.79|4657.79|4657.67|4657.67|0
1636543820000|2021-11-10 11:30:20|4658.05|4658.05|4657.7|4657.7|4658.05|4658.05|4657.7|4657.7|0
1636543860000|2021-11-10 11:31:00|4656.46|4656.46|4655.23|4655.23|4656.46|4656.46|4655.23|4655.23|0
1636543870000|2021-11-10 11:31:10|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|0
1636543900000|2021-11-10 11:31:40|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1636543910000|2021-11-10 11:31:50|4653.99|4653.99|4653.86|4653.86|4653.99|4653.99|4653.86|4653.86|0
1636543980000|2021-11-10 11:33:00|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|0
1636544060000|2021-11-10 11:34:20|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1636544100000|2021-11-10 11:35:00|4653.48|4653.48|4651|4651|4653.48|4653.48|4651|4651|0
1636544160000|2021-11-10 11:36:00|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|0
1636544180000|2021-11-10 11:36:20|4651|4651|4651.38|4651.38|4651.38|4651.38|4651|4651|0
1636544210000|2021-11-10 11:36:50|4651.51|4651.51|4651.51|4651.51|4651.51|4651.51|4651.51|4651.51|0
1636544260000|2021-11-10 11:37:40|4651.63|4651.63|4651.51|4651.51|4651.63|4651.63|4651.51|4651.51|0
1636544280000|2021-11-10 11:38:00|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|0
1636544290000|2021-11-10 11:38:10|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1636544300000|2021-11-10 11:38:20|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1636544340000|2021-11-10 11:39:00|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|0
1636544350000|2021-11-10 11:39:10|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|0
1636544370000|2021-11-10 11:39:30|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|0
1636544420000|2021-11-10 11:40:20|4650.48|4650.48|4651.72|4651.72|4651.72|4651.72|4650.48|4650.48|0
1636544440000|2021-11-10 11:40:40|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|0
1636544450000|2021-11-10 11:40:50|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|0
1636544520000|2021-11-10 11:42:00|4653.34|4653.34|4653.34|4653.34|4653.34|4653.34|4653.34|4653.34|0
1636544580000|2021-11-10 11:43:00|4653.47|4653.47|4653.59|4653.59|4653.59|4653.59|4653.47|4653.47|0
1636544600000|2021-11-10 11:43:20|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|0
1636544660000|2021-11-10 11:44:20|4655.01|4655.01|4652.27|4652.27|4655.01|4655.01|4652.27|4652.27|0
1636544700000|2021-11-10 11:45:00|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1636544710000|2021-11-10 11:45:10|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|0
1636544760000|2021-11-10 11:46:00|4651.94|4651.94|4651.94|4651.94|4651.94|4651.94|4651.94|4651.94|0
1636544820000|2021-11-10 11:47:00|4651.81|4651.81|4651.68|4651.68|4651.81|4651.81|4651.68|4651.68|0
1636544830000|2021-11-10 11:47:10|4651.85|4651.85|4651.73|4651.73|4651.85|4651.85|4651.73|4651.73|0
1636544850000|2021-11-10 11:47:30|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|0
1636544860000|2021-11-10 11:47:40|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1636544890000|2021-11-10 11:48:10|4651.6|4651.6|4652.67|4652.67|4652.67|4652.67|4651.43|4651.43|0
1636544950000|2021-11-10 11:49:10|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1636545000000|2021-11-10 11:50:00|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|0
1636545070000|2021-11-10 11:51:10|4652.42|4652.42|4652.29|4652.29|4652.42|4652.42|4652.29|4652.29|0
1636545080000|2021-11-10 11:51:20|4652.04|4652.04|4651.66|4651.66|4652.04|4652.04|4651.66|4651.66|0
1636545090000|2021-11-10 11:51:30|4651.53|4651.53|4651.66|4651.66|4651.66|4651.66|4651.53|4651.53|0
1636545120000|2021-11-10 11:52:00|4651.53|4651.53|4651.27|4651.27|4651.53|4651.53|4651.27|4651.27|0
1636545200000|2021-11-10 11:53:20|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1636545210000|2021-11-10 11:53:30|4654.61|4654.61|4654.36|4654.36|4654.61|4654.61|4654.36|4654.36|0
1636545230000|2021-11-10 11:53:50|4654.48|4654.48|4654.36|4654.36|4654.61|4654.61|4654.36|4654.36|0
1636545270000|2021-11-10 11:54:30|4653.12|4653.12|4651.88|4651.88|4653.12|4653.12|4651.88|4651.88|0
1636545280000|2021-11-10 11:54:40|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|0
1636545300000|2021-11-10 11:55:00|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4648.03|4648.03|0
1636545320000|2021-11-10 11:55:20|4649.53|4649.53|4649.4|4649.4|4649.53|4649.53|4649.4|4649.4|0
1636545370000|2021-11-10 11:56:10|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|0
1636545380000|2021-11-10 11:56:20|4649.78|4649.78|4650.04|4650.04|4650.04|4650.04|4649.78|4649.78|0
1636545420000|2021-11-10 11:57:00|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1636545430000|2021-11-10 11:57:10|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1636545470000|2021-11-10 11:57:50|4650.77|4650.77|4651.88|4651.88|4651.88|4651.88|4650.64|4650.64|0
1636545490000|2021-11-10 11:58:10|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|0
1636545550000|2021-11-10 11:59:10|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|0
1636545590000|2021-11-10 11:59:50|4651.88|4651.88|4651.88|4651.88|4651.88|4651.88|4651.75|4651.75|0
1636545600000|2021-11-10 12:00:00|4651.75|4651.75|4652.01|4652.01|4652.01|4652.01|4651.75|4651.75|0
1636545610000|2021-11-10 12:00:10|4650.77|4650.77|4650.77|4650.77|4650.77|4650.77|4650.77|4650.77|0
1636545710000|2021-11-10 12:01:50|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|0
1636545740000|2021-11-10 12:02:20|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1636545750000|2021-11-10 12:02:30|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|0
1636545820000|2021-11-10 12:03:40|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|0
1636545830000|2021-11-10 12:03:50|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|4650.93|0
1636545860000|2021-11-10 12:04:20|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|0
1636545870000|2021-11-10 12:04:30|4651.18|4651.18|4650.93|4650.93|4651.18|4651.18|4650.93|4650.93|0
1636545900000|2021-11-10 12:05:00|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|0
1636545930000|2021-11-10 12:05:30|4651.92|4651.92|4651.79|4651.79|4651.92|4651.92|4651.79|4651.79|0
1636545960000|2021-11-10 12:06:00|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|0
1636545970000|2021-11-10 12:06:10|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|0
1636546000000|2021-11-10 12:06:40|4653.54|4653.54|4653.66|4653.66|4653.66|4653.66|4653.54|4653.54|0
1636546040000|2021-11-10 12:07:20|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|0
1636546100000|2021-11-10 12:08:20|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|0
1636546140000|2021-11-10 12:09:00|4653.92|4653.92|4656.39|4656.39|4656.39|4656.39|4653.92|4653.92|0
1636546160000|2021-11-10 12:09:20|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|0
1636546200000|2021-11-10 12:10:00|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1636546210000|2021-11-10 12:10:10|4657.63|4657.63|4657.63|4657.63|4657.63|4657.63|4657.63|4657.63|0
1636546250000|2021-11-10 12:10:50|4657.89|4657.89|4657.63|4657.63|4657.89|4657.89|4657.63|4657.63|0
1636546320000|2021-11-10 12:12:00|4656.39|4656.39|4655.16|4655.16|4656.39|4656.39|4655.16|4655.16|0
1636546370000|2021-11-10 12:12:50|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|0
1636546380000|2021-11-10 12:13:00|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|0
1636546390000|2021-11-10 12:13:10|4654.3|4654.3|4654.55|4654.55|4654.55|4654.55|4654.3|4654.3|0
1636546430000|2021-11-10 12:13:50|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1636546470000|2021-11-10 12:14:30|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|0
1636546480000|2021-11-10 12:14:40|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|0
1636546500000|2021-11-10 12:15:00|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|4656.3|0
1636546510000|2021-11-10 12:15:10|4656.04|4656.04|4656.04|4656.04|4656.04|4656.04|4656.04|4656.04|0
1636546590000|2021-11-10 12:16:30|4656.43|4656.43|4656.55|4656.55|4656.55|4656.55|4656.43|4656.43|0
1636546640000|2021-11-10 12:17:20|4656.68|4656.68|4660.4|4660.4|4660.4|4660.4|4656.68|4656.68|0
1636546660000|2021-11-10 12:17:40|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1636546670000|2021-11-10 12:17:50|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|0
1636546690000|2021-11-10 12:18:10|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1636546720000|2021-11-10 12:18:40|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|4660.65|0
1636546750000|2021-11-10 12:19:10|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|0
1636546790000|2021-11-10 12:19:50|4661.89|4661.89|4659.41|4659.41|4661.89|4661.89|4659.41|4659.41|0
1636546800000|2021-11-10 12:20:00|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|0
1636546910000|2021-11-10 12:21:50|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|0
1636546960000|2021-11-10 12:22:40|4659.28|4659.28|4658.78|4658.78|4659.28|4659.28|4658.78|4658.78|0
1636547010000|2021-11-10 12:23:30|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|0
1636547020000|2021-11-10 12:23:40|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1636547380000|2021-11-10 12:29:40|4660.02|4660.02|4658.78|4658.78|4660.02|4660.02|4658.78|4658.78|0
1636547400000|2021-11-10 12:30:00|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|0
1636547450000|2021-11-10 12:30:50|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1636547490000|2021-11-10 12:31:30|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|4657.54|0
1636547500000|2021-11-10 12:31:40|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1636547560000|2021-11-10 12:32:40|4657.41|4657.41|4657.66|4657.66|4657.66|4657.66|4657.41|4657.41|0
1636547580000|2021-11-10 12:33:00|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|0
1636547630000|2021-11-10 12:33:50|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|0
1636547720000|2021-11-10 12:35:20|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1636547750000|2021-11-10 12:35:50|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|0
1636547780000|2021-11-10 12:36:20|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1636547840000|2021-11-10 12:37:20|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|0
1636547940000|2021-11-10 12:39:00|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1636547950000|2021-11-10 12:39:10|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|0
1636547960000|2021-11-10 12:39:20|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|4658.4|0
1636547970000|2021-11-10 12:39:30|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|0
1636548010000|2021-11-10 12:40:10|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1636548050000|2021-11-10 12:40:50|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1636548120000|2021-11-10 12:42:00|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|0
1636548140000|2021-11-10 12:42:20|4657.24|4657.24|4657.49|4657.49|4657.49|4657.49|4657.24|4657.24|0
1636548220000|2021-11-10 12:43:40|4657.87|4657.87|4657.75|4657.75|4657.87|4657.87|4657.75|4657.75|0
1636548250000|2021-11-10 12:44:10|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1636548300000|2021-11-10 12:45:00|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|4657.75|0
1636548340000|2021-11-10 12:45:40|4657.49|4657.49|4657.62|4657.62|4657.75|4657.75|4657.49|4657.49|0
1636548480000|2021-11-10 12:48:00|4658.86|4658.86|4657.62|4657.62|4658.86|4658.86|4657.62|4657.62|0
1636548490000|2021-11-10 12:48:10|4656.38|4656.38|4655.14|4655.14|4656.38|4656.38|4655.14|4655.14|0
1636548500000|2021-11-10 12:48:20|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|0
1636548580000|2021-11-10 12:49:40|4656.51|4656.51|4657.75|4657.75|4657.75|4657.75|4656.51|4656.51|0
1636548610000|2021-11-10 12:50:10|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1636548680000|2021-11-10 12:51:20|4658.64|4658.64|4658.76|4658.76|4658.76|4658.76|4658.64|4658.64|0
1636548700000|2021-11-10 12:51:40|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|0
1636548710000|2021-11-10 12:51:50|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|0
1636548840000|2021-11-10 12:54:00|4658.21|4658.21|4659.45|4659.45|4660.69|4660.69|4658.21|4658.21|0
1636548900000|2021-11-10 12:55:00|4659.58|4659.58|4662.05|4662.05|4662.05|4662.05|4659.58|4659.58|0
1636548910000|2021-11-10 12:55:10|4662.18|4662.18|4661.93|4661.93|4662.18|4662.18|4661.93|4661.93|0
1636549010000|2021-11-10 12:56:50|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1636549090000|2021-11-10 12:58:10|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|0
1636549100000|2021-11-10 12:58:20|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1636549150000|2021-11-10 12:59:10|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|0
1636549180000|2021-11-10 12:59:40|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|0
1636549190000|2021-11-10 12:59:50|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|0
1636549200000|2021-11-10 13:00:00|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|0
1636549310000|2021-11-10 13:01:50|4661.58|4661.58|4661.7|4661.7|4661.7|4661.7|4661.58|4661.58|0
1636549340000|2021-11-10 13:02:20|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|0
1636549370000|2021-11-10 13:02:50|4661.58|4661.58|4661.7|4661.7|4661.7|4661.7|4661.58|4661.58|0
1636549380000|2021-11-10 13:03:00|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1636549390000|2021-11-10 13:03:10|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|0
1636549500000|2021-11-10 13:05:00|4662.04|4662.04|4663.28|4663.28|4663.28|4663.28|4662.04|4662.04|0
1636549550000|2021-11-10 13:05:50|4664.52|4664.52|4665.76|4665.76|4665.76|4665.76|4664.52|4664.52|0
1636549560000|2021-11-10 13:06:00|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|0
1636549620000|2021-11-10 13:07:00|4666.49|4666.49|4666.62|4666.62|4666.62|4666.62|4666.49|4666.49|0
1636549660000|2021-11-10 13:07:40|4666.75|4666.75|4666.62|4666.62|4666.75|4666.75|4666.62|4666.62|0
1636549710000|2021-11-10 13:08:30|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1636549720000|2021-11-10 13:08:40|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|0
1636549760000|2021-11-10 13:09:20|4673.07|4673.07|4671.83|4671.83|4673.07|4673.07|4671.83|4671.83|0
1636549770000|2021-11-10 13:09:30|4673.07|4673.07|4676.53|4676.53|4676.53|4676.53|4673.07|4673.07|0
1636549800000|2021-11-10 13:10:00|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|4675.29|0
1636549810000|2021-11-10 13:10:10|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|0
1636549830000|2021-11-10 13:10:30|4675.67|4675.67|4675.93|4675.93|4675.93|4675.93|4675.67|4675.67|0
1636549850000|2021-11-10 13:10:50|4678.41|4678.41|4680.88|4680.88|4680.88|4680.88|4678.41|4678.41|0
1636549930000|2021-11-10 13:12:10|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1636549970000|2021-11-10 13:12:50|4680.88|4680.88|4680.88|4680.88|4680.88|4680.88|4680.88|4680.88|0
1636549980000|2021-11-10 13:13:00|4684.6|4684.6|4685.29|4685.29|4685.29|4685.29|4684.6|4684.6|0
1636550000000|2021-11-10 13:13:20|4684.05|4684.05|4685.29|4685.29|4685.29|4685.29|4684.05|4684.05|0
1636550180000|2021-11-10 13:16:20|4686.53|4686.53|4686.53|4686.53|4686.53|4686.53|4686.53|4686.53|0
1636550210000|2021-11-10 13:16:50|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|0
1636550230000|2021-11-10 13:17:10|4687|4687|4687|4687|4687|4687|4687|4687|0
1636550240000|2021-11-10 13:17:20|4688.24|4688.24|4688.24|4688.24|4688.24|4688.24|4688.24|4688.24|0
1636550250000|2021-11-10 13:17:30|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1636550270000|2021-11-10 13:17:50|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|0
1636550280000|2021-11-10 13:18:00|4688.36|4688.36|4685.88|4685.88|4688.36|4688.36|4685.88|4685.88|0
1636550300000|2021-11-10 13:18:20|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|0
1636550390000|2021-11-10 13:19:50|4687.38|4687.38|4687.63|4687.63|4687.63|4687.63|4687.38|4687.38|0
1636550440000|2021-11-10 13:20:40|4686.39|4686.39|4685.15|4685.15|4686.39|4686.39|4685.15|4685.15|0
1636550510000|2021-11-10 13:21:50|4685.03|4685.03|4685.15|4685.15|4685.15|4685.15|4685.03|4685.03|0
1636550530000|2021-11-10 13:22:10|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|0
1636550540000|2021-11-10 13:22:20|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|0
1636550700000|2021-11-10 13:25:00|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1636550720000|2021-11-10 13:25:20|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1636550740000|2021-11-10 13:25:40|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|0
1636550800000|2021-11-10 13:26:40|4686.52|4686.52|4686.27|4686.27|4686.52|4686.52|4686.27|4686.27|0
1636550810000|2021-11-10 13:26:50|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|0
1636550840000|2021-11-10 13:27:20|4686.27|4686.27|4681.91|4681.91|4686.27|4686.27|4681.91|4681.91|0
1636550870000|2021-11-10 13:27:50|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|0
1636550980000|2021-11-10 13:29:40|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|0
1636550990000|2021-11-10 13:29:50|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|0
1636551000000|2021-11-10 13:30:00|4680.12|4680.12|4681.36|4681.36|4682.6|4682.6|4680.12|4680.12|0
1636551010000|2021-11-10 13:30:10|4681.49|4681.49|4680.25|4680.25|4681.49|4681.49|4680.25|4680.25|0
1636551030000|2021-11-10 13:30:30|4679.01|4679.01|4679.01|4679.01|4679.01|4679.01|4679.01|4679.01|0
1636551040000|2021-11-10 13:30:40|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|0
1636551060000|2021-11-10 13:31:00|4675.29|4675.29|4675.17|4675.17|4675.29|4675.29|4675.17|4675.17|0
1636551080000|2021-11-10 13:31:20|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|0
1636551090000|2021-11-10 13:31:30|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|0
1636551100000|2021-11-10 13:31:40|4675.17|4675.17|4675.17|4675.17|4675.17|4675.17|4675.17|4675.17|0
1636551110000|2021-11-10 13:31:50|4675.42|4675.42|4675.42|4675.42|4675.42|4675.42|4675.42|4675.42|0
1636551150000|2021-11-10 13:32:30|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|0
1636551180000|2021-11-10 13:33:00|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|0
1636551190000|2021-11-10 13:33:10|4674.61|4674.61|4674.86|4674.86|4674.86|4674.86|4674.61|4674.61|0
1636551210000|2021-11-10 13:33:30|4677.34|4677.34|4677.34|4677.34|4677.34|4677.34|4677.34|4677.34|0
1636551270000|2021-11-10 13:34:30|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|0
1636551290000|2021-11-10 13:34:50|4677.34|4677.34|4678.58|4678.58|4678.58|4678.58|4677.34|4677.34|0
1636551300000|2021-11-10 13:35:00|4676.1|4676.1|4681.31|4681.31|4681.31|4681.31|4676.1|4676.1|0
1636551310000|2021-11-10 13:35:10|4681.48|4681.48|4680.97|4680.97|4681.48|4681.48|4680.97|4680.97|0
1636551320000|2021-11-10 13:35:20|4679.73|4679.73|4679.73|4679.73|4679.73|4679.73|4679.73|4679.73|0
1636551340000|2021-11-10 13:35:40|4679.86|4679.86|4679.86|4679.86|4679.86|4679.86|4679.86|4679.86|0
1636551360000|2021-11-10 13:36:00|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|0
1636551430000|2021-11-10 13:37:10|4677.38|4677.38|4677.13|4677.13|4677.38|4677.38|4677.13|4677.13|0
1636551450000|2021-11-10 13:37:30|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|0
1636551510000|2021-11-10 13:38:30|4677.13|4677.13|4677.25|4677.25|4677.25|4677.25|4677.13|4677.13|0
1636551520000|2021-11-10 13:38:40|4676.87|4676.87|4675.63|4675.63|4676.87|4676.87|4675.63|4675.63|0
1636551530000|2021-11-10 13:38:50|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|0
1636551550000|2021-11-10 13:39:10|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|0
1636551600000|2021-11-10 13:40:00|4675.46|4675.46|4676.53|4676.53|4676.53|4676.53|4675.29|4675.29|0
1636551650000|2021-11-10 13:40:50|4676.78|4676.78|4676.66|4676.66|4676.78|4676.78|4676.66|4676.66|0
1636551760000|2021-11-10 13:42:40|4676.27|4676.27|4677.51|4677.51|4677.51|4677.51|4676.27|4676.27|0
1636551770000|2021-11-10 13:42:50|4678.75|4678.75|4678.58|4678.58|4678.75|4678.75|4678.58|4678.58|0
1636551820000|2021-11-10 13:43:40|4678.46|4678.46|4679.69|4679.69|4679.69|4679.69|4678.46|4678.46|0
1636551830000|2021-11-10 13:43:50|4677.22|4677.22|4677.47|4677.47|4677.47|4677.47|4677.22|4677.22|0
1636551860000|2021-11-10 13:44:20|4677.85|4677.85|4677.85|4677.85|4677.85|4677.85|4677.85|4677.85|0
1636551900000|2021-11-10 13:45:00|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|0
1636551920000|2021-11-10 13:45:20|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|4678.96|0
1636551940000|2021-11-10 13:45:40|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|0
1636551960000|2021-11-10 13:46:00|4676.49|4676.49|4676.49|4676.49|4676.49|4676.49|4676.49|4676.49|0
1636552060000|2021-11-10 13:47:40|4677.12|4677.12|4676.87|4676.87|4677.12|4677.12|4676.87|4676.87|0
1636552070000|2021-11-10 13:47:50|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|0
1636552100000|2021-11-10 13:48:20|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|4676.36|0
1636552110000|2021-11-10 13:48:30|4676.23|4676.23|4676.23|4676.23|4676.23|4676.23|4676.23|4676.23|0
1636552140000|2021-11-10 13:49:00|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|0
1636552220000|2021-11-10 13:50:20|4676.19|4676.19|4677.43|4677.43|4677.43|4677.43|4676.19|4676.19|0
1636552230000|2021-11-10 13:50:30|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|0
1636552260000|2021-11-10 13:51:00|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|0
1636552270000|2021-11-10 13:51:10|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|0
1636552280000|2021-11-10 13:51:20|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.79|4678.79|0
1636552290000|2021-11-10 13:51:30|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|0
1636552310000|2021-11-10 13:51:50|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|0
1636552320000|2021-11-10 13:52:00|4680.54|4680.54|4680.54|4680.54|4680.54|4680.54|4680.54|4680.54|0
1636552350000|2021-11-10 13:52:30|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|4680.41|0
1636552380000|2021-11-10 13:53:00|4682.89|4682.89|4682.89|4682.89|4682.89|4682.89|4682.89|4682.89|0
1636552410000|2021-11-10 13:53:30|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|4683.27|0
1636552490000|2021-11-10 13:54:50|4683.02|4683.02|4682.64|4682.64|4683.02|4683.02|4682.64|4682.64|0
1636552500000|2021-11-10 13:55:00|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|0
1636552530000|2021-11-10 13:55:30|4683.88|4683.88|4683.88|4683.88|4683.88|4683.88|4683.88|4683.88|0
1636552550000|2021-11-10 13:55:50|4684.26|4684.26|4684|4684|4684.26|4684.26|4684|4684|0
1636552570000|2021-11-10 13:56:10|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|0
1636552580000|2021-11-10 13:56:20|4684|4684|4684|4684|4684|4684|4684|4684|0
1636552660000|2021-11-10 13:57:40|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|0
1636552700000|2021-11-10 13:58:20|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|0
1636552780000|2021-11-10 13:59:40|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|0
1636552800000|2021-11-10 14:00:00|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|4672.85|0
1636552810000|2021-11-10 14:00:10|4674.09|4674.09|4673.75|4673.75|4674.09|4674.09|4673.75|4673.75|0
1636552830000|2021-11-10 14:00:30|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1636552860000|2021-11-10 14:01:00|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1636552880000|2021-11-10 14:01:20|4673.32|4673.32|4673.32|4673.32|4673.32|4673.32|4673.32|4673.32|0
1636552890000|2021-11-10 14:01:30|4674.56|4674.56|4674.56|4674.56|4674.56|4674.56|4674.56|4674.56|0
1636552970000|2021-11-10 14:02:50|4674.43|4674.43|4674.43|4674.43|4674.56|4674.56|4674.43|4674.43|0
1636553040000|2021-11-10 14:04:00|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|0
1636553130000|2021-11-10 14:05:30|4676.91|4676.91|4675.67|4675.67|4676.91|4676.91|4675.67|4675.67|0
1636553160000|2021-11-10 14:06:00|4675.8|4675.8|4675.8|4675.8|4675.93|4675.93|4675.8|4675.8|0
1636553190000|2021-11-10 14:06:30|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|0
1636553230000|2021-11-10 14:07:10|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|0
1636553240000|2021-11-10 14:07:20|4677.29|4677.29|4678.41|4678.41|4678.41|4678.41|4677.17|4677.17|0
1636553250000|2021-11-10 14:07:30|4680.88|4680.88|4682.25|4682.25|4682.25|4682.25|4680.88|4680.88|0
1636553290000|2021-11-10 14:08:10|4679.77|4679.77|4678.28|4678.28|4679.77|4679.77|4678.28|4678.28|0
1636553300000|2021-11-10 14:08:20|4678.15|4678.15|4678.15|4678.15|4678.15|4678.15|4678.15|4678.15|0
1636553340000|2021-11-10 14:09:00|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|0
1636553400000|2021-11-10 14:10:00|4678.58|4678.58|4678.45|4678.45|4678.58|4678.58|4678.45|4678.45|0
1636553430000|2021-11-10 14:10:30|4677.21|4677.21|4678.45|4678.45|4678.45|4678.45|4677.21|4677.21|0
1636553490000|2021-11-10 14:11:30|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|0
1636553530000|2021-11-10 14:12:10|4678.45|4678.45|4678.58|4678.58|4678.58|4678.58|4678.45|4678.45|0
1636553550000|2021-11-10 14:12:30|4677.34|4677.34|4677.34|4677.34|4677.34|4677.34|4677.34|4677.34|0
1636553560000|2021-11-10 14:12:40|4677.21|4677.21|4677.21|4677.21|4677.21|4677.21|4677.21|4677.21|0
1636553590000|2021-11-10 14:13:10|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|0
1636553620000|2021-11-10 14:13:40|4676.1|4676.1|4677.34|4677.34|4677.34|4677.34|4676.1|4676.1|0
1636553720000|2021-11-10 14:15:20|4677.21|4677.21|4677.21|4677.21|4677.21|4677.21|4677.21|4677.21|0
1636553840000|2021-11-10 14:17:20|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|0
1636553860000|2021-11-10 14:17:40|4674.56|4674.56|4673.32|4673.32|4674.56|4674.56|4673.32|4673.32|0
1636553870000|2021-11-10 14:17:50|4673.2|4673.2|4672.94|4672.94|4673.2|4673.2|4672.94|4672.94|0
1636553900000|2021-11-10 14:18:20|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|0
1636553980000|2021-11-10 14:19:40|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|0
1636554060000|2021-11-10 14:21:00|4673.2|4673.2|4674.43|4674.43|4674.43|4674.43|4673.2|4673.2|0
1636554090000|2021-11-10 14:21:30|4674.61|4674.61|4674.23|4674.23|4674.61|4674.61|4674.23|4674.23|0
1636554100000|2021-11-10 14:21:40|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|0
1636554120000|2021-11-10 14:22:00|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|0
1636554180000|2021-11-10 14:23:00|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|0
1636554200000|2021-11-10 14:23:20|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|0
1636554240000|2021-11-10 14:24:00|4672.99|4672.99|4672.73|4672.73|4672.99|4672.99|4672.73|4672.73|0
1636554270000|2021-11-10 14:24:30|4672.61|4672.61|4672.61|4672.61|4675.08|4675.08|4672.61|4672.61|0
1636554280000|2021-11-10 14:24:40|4675.08|4675.08|4675.21|4675.21|4675.21|4675.21|4673.97|4673.97|0
1636554290000|2021-11-10 14:24:50|4675.34|4675.34|4672.86|4672.86|4675.34|4675.34|4672.86|4672.86|0
1636554340000|2021-11-10 14:25:40|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1636554370000|2021-11-10 14:26:10|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1636554380000|2021-11-10 14:26:20|4676.1|4676.1|4676.1|4676.1|4676.1|4676.1|4676.1|4676.1|0
1636554490000|2021-11-10 14:28:10|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|0
1636554510000|2021-11-10 14:28:30|4677.09|4677.09|4677.09|4677.09|4677.09|4677.09|4677.09|4677.09|0
1636554530000|2021-11-10 14:28:50|4676.91|4676.91|4677.98|4677.98|4677.98|4677.98|4676.74|4676.74|0
1636554540000|2021-11-10 14:29:00|4677.81|4677.81|4677.69|4677.69|4677.81|4677.81|4677.56|4677.56|0
1636554560000|2021-11-10 14:29:20|4676.45|4676.45|4675.21|4675.21|4676.45|4676.45|4675.21|4675.21|0
1636554570000|2021-11-10 14:29:30|4675.08|4675.08|4674.74|4674.74|4675.08|4675.08|4674.74|4674.74|0
1636554580000|2021-11-10 14:29:40|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|0
1636554600000|2021-11-10 14:30:00|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|0
1636554630000|2021-11-10 14:30:30|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|0
1636554640000|2021-11-10 14:30:40|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|0
1636554680000|2021-11-10 14:31:20|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|0
1636554700000|2021-11-10 14:31:40|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|0
1636554720000|2021-11-10 14:32:00|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|0
1636554740000|2021-11-10 14:32:20|4676.92|4676.92|4676.92|4676.92|4676.92|4676.92|4676.92|4676.92|0
1636554760000|2021-11-10 14:32:40|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|0
1636554780000|2021-11-10 14:33:00|4675.3|4675.3|4674.92|4674.92|4675.3|4675.3|4674.92|4674.92|0
1636554810000|2021-11-10 14:33:30|4672.44|4672.44|4671.07|4671.07|4672.44|4672.44|4671.07|4671.07|0
1636554820000|2021-11-10 14:33:40|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1636554840000|2021-11-10 14:34:00|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|0
1636554880000|2021-11-10 14:34:40|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|0
1636554890000|2021-11-10 14:34:50|4672.82|4672.82|4672.57|4672.57|4672.82|4672.82|4672.57|4672.57|0
1636554910000|2021-11-10 14:35:10|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1636554920000|2021-11-10 14:35:20|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|0
1636554930000|2021-11-10 14:35:30|4674.19|4674.19|4674.19|4674.19|4674.19|4674.19|4674.19|4674.19|0
1636554940000|2021-11-10 14:35:40|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|0
1636554970000|2021-11-10 14:36:10|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|0
1636554980000|2021-11-10 14:36:20|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|0
1636555000000|2021-11-10 14:36:40|4675.77|4675.77|4674.15|4674.15|4675.77|4675.77|4674.15|4674.15|0
1636555050000|2021-11-10 14:37:30|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|0
1636555080000|2021-11-10 14:38:00|4674.15|4674.15|4674.02|4674.02|4674.15|4674.15|4674.02|4674.02|0
1636555090000|2021-11-10 14:38:10|4675.26|4675.26|4675.26|4675.26|4675.26|4675.26|4675.26|4675.26|0
1636555100000|2021-11-10 14:38:20|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|0
1636555110000|2021-11-10 14:38:30|4673.85|4673.85|4673.85|4673.85|4673.85|4673.85|4673.85|4673.85|0
1636555180000|2021-11-10 14:39:40|4673.72|4673.72|4674.1|4674.1|4674.1|4674.1|4673.72|4673.72|0
1636555190000|2021-11-10 14:39:50|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1636555200000|2021-11-10 14:40:00|4674.15|4674.15|4674.28|4674.28|4674.28|4674.28|4674.15|4674.15|0
1636555250000|2021-11-10 14:40:50|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|0
1636555260000|2021-11-10 14:41:00|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|0
1636555270000|2021-11-10 14:41:10|4673.98|4673.98|4673.98|4673.98|4673.98|4673.98|4673.98|4673.98|0
1636555280000|2021-11-10 14:41:20|4675.22|4675.22|4675.22|4675.22|4675.22|4675.22|4675.22|4675.22|0
1636555300000|2021-11-10 14:41:40|4676.46|4676.46|4676.46|4676.46|4676.46|4676.46|4676.46|4676.46|0
1636555320000|2021-11-10 14:42:00|4675.22|4675.22|4673.98|4673.98|4675.22|4675.22|4673.98|4673.98|0
1636555400000|2021-11-10 14:43:20|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|0
1636555420000|2021-11-10 14:43:40|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|0
1636555470000|2021-11-10 14:44:30|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1636555520000|2021-11-10 14:45:20|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1636555550000|2021-11-10 14:45:50|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1636555560000|2021-11-10 14:46:00|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1636555620000|2021-11-10 14:47:00|4674.74|4674.74|4674.74|4674.74|4674.74|4674.74|4674.74|4674.74|0
1636555630000|2021-11-10 14:47:10|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|0
1636555690000|2021-11-10 14:48:10|4673.37|4673.37|4672.13|4672.13|4673.37|4673.37|4672.13|4672.13|0
1636555700000|2021-11-10 14:48:20|4670.9|4670.9|4669.66|4669.66|4670.9|4670.9|4669.66|4669.66|0
1636555770000|2021-11-10 14:49:30|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1636555780000|2021-11-10 14:49:40|4669.91|4669.91|4669.91|4669.91|4670.29|4670.29|4669.91|4669.91|0
1636555800000|2021-11-10 14:50:00|4668.67|4668.67|4668.54|4668.54|4668.67|4668.67|4668.54|4668.54|0
1636555820000|2021-11-10 14:50:20|4667.3|4667.3|4668.54|4668.54|4668.54|4668.54|4667.3|4667.3|0
1636555830000|2021-11-10 14:50:30|4668.42|4668.42|4669.66|4669.66|4669.66|4669.66|4668.42|4668.42|0
1636555860000|2021-11-10 14:51:00|4669.53|4669.53|4667.05|4667.05|4669.53|4669.53|4667.05|4667.05|0
1636555920000|2021-11-10 14:52:00|4668.29|4668.29|4669.53|4669.53|4669.53|4669.53|4668.29|4668.29|0
1636555930000|2021-11-10 14:52:10|4669.4|4669.4|4669.4|4669.4|4669.53|4669.53|4669.4|4669.4|0
1636556000000|2021-11-10 14:53:20|4670.64|4670.64|4671.88|4671.88|4671.88|4671.88|4670.64|4670.64|0
1636556010000|2021-11-10 14:53:30|4672.01|4672.01|4672.01|4672.01|4672.26|4672.26|4672.01|4672.01|0
1636556060000|2021-11-10 14:54:20|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1636556080000|2021-11-10 14:54:40|4675.73|4675.73|4674.49|4674.49|4675.73|4675.73|4674.49|4674.49|0
1636556100000|2021-11-10 14:55:00|4675.73|4675.73|4676.96|4676.96|4676.96|4676.96|4675.73|4675.73|0
1636556130000|2021-11-10 14:55:30|4677.09|4677.09|4677.26|4677.26|4677.26|4677.26|4677.09|4677.09|0
1636556170000|2021-11-10 14:56:10|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|0
1636556200000|2021-11-10 14:56:40|4680.09|4680.09|4680.09|4680.09|4680.09|4680.09|4680.09|4680.09|0
1636556210000|2021-11-10 14:56:50|4678.85|4678.85|4680.09|4680.09|4680.09|4680.09|4678.85|4678.85|0
1636556230000|2021-11-10 14:57:10|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|0
1636556250000|2021-11-10 14:57:30|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|0
1636556280000|2021-11-10 14:58:00|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|0
1636556290000|2021-11-10 14:58:10|4680.39|4680.39|4679.15|4679.15|4680.39|4680.39|4679.15|4679.15|0
1636556310000|2021-11-10 14:58:30|4679.02|4679.02|4680.13|4680.13|4680.13|4680.13|4678.76|4678.76|0
1636556320000|2021-11-10 14:58:40|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1636556330000|2021-11-10 14:58:50|4680.13|4680.13|4678.89|4678.89|4680.13|4680.13|4678.89|4678.89|0
1636556350000|2021-11-10 14:59:10|4679.06|4679.06|4682.05|4682.05|4682.05|4682.05|4679.06|4679.06|0
1636556400000|2021-11-10 15:00:00|4682.18|4682.18|4684.78|4684.78|4684.78|4684.78|4682.18|4682.18|0
1636556410000|2021-11-10 15:00:10|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|0
1636556420000|2021-11-10 15:00:20|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|0
1636556480000|2021-11-10 15:01:20|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|0
1636556560000|2021-11-10 15:02:40|4680.68|4680.68|4679.44|4679.44|4680.68|4680.68|4679.44|4679.44|0
1636556580000|2021-11-10 15:03:00|4678.2|4678.2|4679.44|4679.44|4679.44|4679.44|4678.2|4678.2|0
1636556610000|2021-11-10 15:03:30|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1636556620000|2021-11-10 15:03:40|4680.56|4680.56|4680.81|4680.81|4680.81|4680.81|4680.56|4680.56|0
1636556640000|2021-11-10 15:04:00|4680.68|4680.68|4680.68|4680.68|4683.16|4683.16|4680.68|4680.68|0
1636556660000|2021-11-10 15:04:20|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|4681.92|0
1636556740000|2021-11-10 15:05:40|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1636556770000|2021-11-10 15:06:10|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|0
1636556820000|2021-11-10 15:07:00|4680.22|4680.22|4681.45|4681.45|4681.45|4681.45|4680.22|4680.22|0
1636556840000|2021-11-10 15:07:20|4682.69|4682.69|4682.69|4682.69|4682.69|4682.69|4682.69|4682.69|0
1636556850000|2021-11-10 15:07:30|4685.17|4685.17|4686.41|4686.41|4686.41|4686.41|4685.17|4685.17|0
1636556880000|2021-11-10 15:08:00|4686.54|4686.54|4686.41|4686.41|4686.54|4686.54|4686.41|4686.41|0
1636556890000|2021-11-10 15:08:10|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|0
1636556900000|2021-11-10 15:08:20|4685.43|4685.43|4684.19|4684.19|4685.43|4685.43|4684.19|4684.19|0
1636556950000|2021-11-10 15:09:10|4684.31|4684.31|4684.31|4684.31|4684.31|4684.31|4684.31|4684.31|0
1636556970000|2021-11-10 15:09:30|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|0
1636557060000|2021-11-10 15:11:00|4682.95|4682.95|4682.95|4682.95|4682.95|4682.95|4682.95|4682.95|0
1636557070000|2021-11-10 15:11:10|4682.82|4682.82|4682.82|4682.82|4682.82|4682.82|4682.82|4682.82|0
1636557120000|2021-11-10 15:12:00|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|0
1636557140000|2021-11-10 15:12:20|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|0
1636557150000|2021-11-10 15:12:30|4680.51|4680.51|4680.34|4680.34|4681.58|4681.58|4680.34|4680.34|0
1636557160000|2021-11-10 15:12:40|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|0
1636557170000|2021-11-10 15:12:50|4680.39|4680.39|4680.56|4680.56|4680.56|4680.56|4680.39|4680.39|0
1636557180000|2021-11-10 15:13:00|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|0
1636557190000|2021-11-10 15:13:10|4682.87|4682.87|4682.87|4682.87|4682.99|4682.99|4682.74|4682.74|0
1636557240000|2021-11-10 15:14:00|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|0
1636557280000|2021-11-10 15:14:40|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|0
1636557290000|2021-11-10 15:14:50|4687.95|4687.95|4687.95|4687.95|4687.95|4687.95|4687.95|4687.95|0
1636557300000|2021-11-10 15:15:00|4689.19|4689.19|4690.43|4690.43|4690.43|4690.43|4689.19|4689.19|0
1636557310000|2021-11-10 15:15:10|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|0
1636557330000|2021-11-10 15:15:30|4691.54|4691.54|4687.82|4687.82|4691.54|4691.54|4687.82|4687.82|0
1636557370000|2021-11-10 15:16:10|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|0
1636557460000|2021-11-10 15:17:40|4689.32|4689.32|4688.08|4688.08|4689.32|4689.32|4688.08|4688.08|0
1636557480000|2021-11-10 15:18:00|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|0
1636557490000|2021-11-10 15:18:10|4686.71|4686.71|4686.71|4686.71|4686.71|4686.71|4686.71|4686.71|0
1636557500000|2021-11-10 15:18:20|4686.58|4686.58|4686.71|4686.71|4686.71|4686.71|4686.58|4686.58|0
1636557510000|2021-11-10 15:18:30|4686.84|4686.84|4686.96|4686.96|4686.96|4686.96|4686.84|4686.84|0
1636557520000|2021-11-10 15:18:40|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|0
1636557540000|2021-11-10 15:19:00|4685.6|4685.6|4685.6|4685.6|4685.6|4685.6|4685.6|4685.6|0
1636557570000|2021-11-10 15:19:30|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1636557650000|2021-11-10 15:20:50|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|0
1636557670000|2021-11-10 15:21:10|4686.54|4686.54|4686.54|4686.54|4686.54|4686.54|4686.54|4686.54|0
1636557680000|2021-11-10 15:21:20|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|4685.3|0
1636557720000|2021-11-10 15:22:00|4685.17|4685.17|4685.04|4685.04|4685.17|4685.17|4685.04|4685.04|0
1636557730000|2021-11-10 15:22:10|4684.87|4684.87|4684.87|4684.87|4684.87|4684.87|4684.87|4684.87|0
1636557770000|2021-11-10 15:22:50|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|4684.75|0
1636557800000|2021-11-10 15:23:20|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|0
1636557840000|2021-11-10 15:24:00|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|0
1636557910000|2021-11-10 15:25:10|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|0
1636557960000|2021-11-10 15:26:00|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|0
1636558040000|2021-11-10 15:27:20|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|0
1636558070000|2021-11-10 15:27:50|4683.25|4683.25|4682.02|4682.02|4683.25|4683.25|4682.02|4682.02|0
1636558120000|2021-11-10 15:28:40|4682.4|4682.4|4682.02|4682.02|4682.4|4682.4|4682.02|4682.02|0
1636558180000|2021-11-10 15:29:40|4682.27|4682.27|4682.4|4682.4|4682.4|4682.4|4682.27|4682.27|0
1636558190000|2021-11-10 15:29:50|4681.16|4681.16|4679.92|4679.92|4681.16|4681.16|4679.92|4679.92|0
1636558260000|2021-11-10 15:31:00|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|0
1636558310000|2021-11-10 15:31:50|4678.55|4678.55|4676.07|4676.07|4678.55|4678.55|4676.07|4676.07|0
1636558340000|2021-11-10 15:32:20|4677.31|4677.31|4678.55|4678.55|4678.55|4678.55|4677.31|4677.31|0
1636558350000|2021-11-10 15:32:30|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|0
1636558390000|2021-11-10 15:33:10|4681.03|4681.03|4682.27|4682.27|4682.27|4682.27|4681.03|4681.03|0
1636558400000|2021-11-10 15:33:20|4683.51|4683.51|4684.75|4684.75|4684.75|4684.75|4683.51|4683.51|0
1636558420000|2021-11-10 15:33:40|4684.62|4684.62|4680.9|4680.9|4684.62|4684.62|4680.9|4680.9|0
1636558430000|2021-11-10 15:33:50|4679.66|4679.66|4679.54|4679.54|4679.66|4679.66|4679.54|4679.54|0
1636558460000|2021-11-10 15:34:20|4679.41|4679.41|4679.66|4679.66|4679.66|4679.66|4679.41|4679.41|0
1636558490000|2021-11-10 15:34:50|4678.42|4678.42|4679.66|4679.66|4679.66|4679.66|4678.42|4678.42|0
1636558510000|2021-11-10 15:35:10|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|0
1636558520000|2021-11-10 15:35:20|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|0
1636558560000|2021-11-10 15:36:00|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|0
1636558760000|2021-11-10 15:39:20|4681.41|4681.41|4682.65|4682.65|4682.65|4682.65|4681.41|4681.41|0
1636558790000|2021-11-10 15:39:50|4683.89|4683.89|4683.76|4683.76|4684.02|4684.02|4683.76|4683.76|0
1636558800000|2021-11-10 15:40:00|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|0
1636558820000|2021-11-10 15:40:20|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|0
1636558830000|2021-11-10 15:40:30|4682.57|4682.57|4682.57|4682.57|4682.57|4682.57|4682.57|4682.57|0
1636558850000|2021-11-10 15:40:50|4682.44|4682.44|4682.44|4682.44|4682.44|4682.44|4682.44|4682.44|0
1636558860000|2021-11-10 15:41:00|4682.27|4682.27|4681.93|4681.93|4682.27|4682.27|4681.93|4681.93|0
1636558870000|2021-11-10 15:41:10|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|4681.76|0
1636558930000|2021-11-10 15:42:10|4683|4683|4683.51|4683.51|4683.51|4683.51|4683|4683|0
1636558980000|2021-11-10 15:43:00|4681.03|4681.03|4678.55|4678.55|4681.03|4681.03|4678.55|4678.55|0
1636558990000|2021-11-10 15:43:10|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|0
1636559000000|2021-11-10 15:43:20|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|0
1636559010000|2021-11-10 15:43:30|4680.01|4680.01|4679.88|4679.88|4680.01|4680.01|4679.88|4679.88|0
1636559020000|2021-11-10 15:43:40|4679.75|4679.75|4679.75|4679.75|4679.75|4679.75|4679.75|4679.75|0
1636559070000|2021-11-10 15:44:30|4680.99|4680.99|4680.86|4680.86|4680.99|4680.99|4680.86|4680.86|0
1636559080000|2021-11-10 15:44:40|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|0
1636559110000|2021-11-10 15:45:10|4680.82|4680.82|4680.82|4680.82|4680.82|4680.82|4680.82|4680.82|0
1636559120000|2021-11-10 15:45:20|4682.06|4682.06|4682.06|4682.06|4682.06|4682.06|4682.06|4682.06|0
1636559150000|2021-11-10 15:45:50|4682.19|4682.19|4682.36|4682.36|4682.36|4682.36|4682.19|4682.19|0
1636559260000|2021-11-10 15:47:40|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|4682.23|0
1636559280000|2021-11-10 15:48:00|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|0
1636559300000|2021-11-10 15:48:20|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|0
1636559320000|2021-11-10 15:48:40|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|0
1636559370000|2021-11-10 15:49:30|4682.53|4682.53|4682.53|4682.53|4682.53|4682.53|4682.53|4682.53|0
1636559410000|2021-11-10 15:50:10|4681.29|4681.29|4680.05|4680.05|4681.29|4681.29|4680.05|4680.05|0
1636559490000|2021-11-10 15:51:30|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|0
1636559500000|2021-11-10 15:51:40|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|0
1636559520000|2021-11-10 15:52:00|4680.48|4680.48|4680.65|4680.65|4680.65|4680.65|4680.48|4680.48|0
1636559530000|2021-11-10 15:52:10|4680.77|4680.77|4680.77|4680.77|4680.77|4680.77|4680.77|4680.77|0
1636559560000|2021-11-10 15:52:40|4680.9|4680.9|4680.9|4680.9|4680.9|4680.9|4680.9|4680.9|0
1636559580000|2021-11-10 15:53:00|4682.14|4682.14|4682.14|4682.14|4682.14|4682.14|4682.14|4682.14|0
1636559620000|2021-11-10 15:53:40|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|0
1636559630000|2021-11-10 15:53:50|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|0
1636559710000|2021-11-10 15:55:10|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|0
1636559790000|2021-11-10 15:56:30|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|0
1636559800000|2021-11-10 15:56:40|4687.1|4687.1|4685.86|4685.86|4687.1|4687.1|4685.86|4685.86|0
1636559830000|2021-11-10 15:57:10|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|0
1636559950000|2021-11-10 15:59:10|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|0
1636559960000|2021-11-10 15:59:20|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1636560000000|2021-11-10 16:00:00|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1636560020000|2021-11-10 16:00:20|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|0
1636560050000|2021-11-10 16:00:50|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|0
1636560060000|2021-11-10 16:01:00|4687.52|4687.52|4687.44|4687.44|4687.7|4687.7|4687.44|4687.44|0
1636560080000|2021-11-10 16:01:20|4687.61|4687.61|4687.78|4687.78|4687.78|4687.78|4687.61|4687.61|0
1636560100000|2021-11-10 16:01:40|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|0
1636560160000|2021-11-10 16:02:40|4690.26|4690.26|4690.26|4690.26|4690.26|4690.26|4690.26|4690.26|0
1636560170000|2021-11-10 16:02:50|4690.13|4690.13|4690.39|4690.39|4690.39|4690.39|4690.13|4690.13|0
1636560180000|2021-11-10 16:03:00|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1636560200000|2021-11-10 16:03:20|4689.02|4689.02|4691.5|4691.5|4691.5|4691.5|4689.02|4689.02|0
1636560240000|2021-11-10 16:04:00|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|0
1636560250000|2021-11-10 16:04:10|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|0
1636560280000|2021-11-10 16:04:40|4693.98|4693.98|4692.61|4692.61|4693.98|4693.98|4692.61|4692.61|0
1636560330000|2021-11-10 16:05:30|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1636560340000|2021-11-10 16:05:40|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|0
1636560400000|2021-11-10 16:06:40|4692.61|4692.61|4692.61|4692.61|4692.61|4692.61|4692.61|4692.61|0
1636560420000|2021-11-10 16:07:00|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1636560430000|2021-11-10 16:07:10|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|0
1636560460000|2021-11-10 16:07:40|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1636560520000|2021-11-10 16:08:40|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|0
1636560540000|2021-11-10 16:09:00|4691.25|4691.25|4691.25|4691.25|4691.25|4691.25|4691.25|4691.25|0
1636560550000|2021-11-10 16:09:10|4692.49|4692.49|4692.49|4692.49|4692.49|4692.49|4692.49|4692.49|0
1636560620000|2021-11-10 16:10:20|4691.25|4691.25|4691.25|4691.25|4691.25|4691.25|4691.25|4691.25|0
1636560650000|2021-11-10 16:10:50|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|0
1636560740000|2021-11-10 16:12:20|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|0
1636560750000|2021-11-10 16:12:30|4692.23|4692.23|4692.23|4692.23|4692.23|4692.23|4692.23|4692.23|0
1636560840000|2021-11-10 16:14:00|4692.36|4692.36|4692.49|4692.49|4692.49|4692.49|4692.36|4692.36|0
1636561000000|2021-11-10 16:16:40|4692.87|4692.87|4692.99|4692.99|4692.99|4692.99|4692.87|4692.87|0
1636561050000|2021-11-10 16:17:30|4692.87|4692.87|4693.21|4693.21|4693.21|4693.21|4692.87|4692.87|0
1636561120000|2021-11-10 16:18:40|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|4693.08|0
1636561190000|2021-11-10 16:19:50|4694.32|4694.32|4695.56|4695.56|4695.56|4695.56|4694.32|4694.32|0
1636561200000|2021-11-10 16:20:00|4694.32|4694.32|4693.98|4693.98|4694.32|4694.32|4693.81|4693.81|0
1636561210000|2021-11-10 16:20:10|4694.15|4694.15|4695.22|4695.22|4695.39|4695.39|4694.15|4694.15|0
1636561250000|2021-11-10 16:20:50|4693.98|4693.98|4695.22|4695.22|4695.22|4695.22|4693.98|4693.98|0
1636561260000|2021-11-10 16:21:00|4693.98|4693.98|4693.98|4693.98|4693.98|4693.98|4693.98|4693.98|0
1636561290000|2021-11-10 16:21:30|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|0
1636561330000|2021-11-10 16:22:10|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1636561340000|2021-11-10 16:22:20|4693.73|4693.73|4693.73|4693.73|4693.73|4693.73|4693.73|4693.73|0
1636561390000|2021-11-10 16:23:10|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|0
1636561410000|2021-11-10 16:23:30|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|0
1636561450000|2021-11-10 16:24:10|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|0
1636561460000|2021-11-10 16:24:20|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|0
1636561470000|2021-11-10 16:24:30|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|4695.01|0
1636561500000|2021-11-10 16:25:00|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|0
1636561530000|2021-11-10 16:25:30|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|0
1636561540000|2021-11-10 16:25:40|4696.54|4696.54|4696.54|4696.54|4696.54|4696.54|4696.54|4696.54|0
1636561580000|2021-11-10 16:26:20|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|0
1636561600000|2021-11-10 16:26:40|4697.66|4697.66|4697.66|4697.66|4697.66|4697.66|4697.66|4697.66|0
1636561630000|2021-11-10 16:27:10|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|4698.9|0
1636561680000|2021-11-10 16:28:00|4697.66|4697.66|4697.66|4697.66|4697.66|4697.66|4697.66|4697.66|0
1636561690000|2021-11-10 16:28:10|4697.78|4697.78|4697.91|4697.91|4697.91|4697.91|4697.78|4697.78|0
1636561720000|2021-11-10 16:28:40|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|0
1636561740000|2021-11-10 16:29:00|4697.87|4697.87|4696.63|4696.63|4697.87|4697.87|4696.63|4696.63|0
1636561750000|2021-11-10 16:29:10|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|0
1636561770000|2021-11-10 16:29:30|4695.52|4695.52|4692.78|4692.78|4695.52|4695.52|4692.78|4692.78|0
1636561780000|2021-11-10 16:29:40|4692.66|4692.66|4691.67|4691.67|4692.66|4692.66|4691.42|4691.42|0
1636561790000|2021-11-10 16:29:50|4691.84|4691.84|4690.86|4690.86|4693.59|4693.59|4690.86|4690.86|0
1636618500000|2021-11-11 08:15:00|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|4732.52|0
1636618510000|2021-11-11 08:15:10|4732.9|4732.9|4733.28|4733.28|4733.28|4733.28|4732.64|4732.64|0
1636618520000|2021-11-11 08:15:20|4733.66|4733.66|4733.28|4733.28|4733.66|4733.66|4733.28|4733.28|0
1636618530000|2021-11-11 08:15:30|4732.64|4732.64|4732.98|4732.98|4732.98|4732.98|4732.47|4732.47|0
1636618540000|2021-11-11 08:15:40|4734.22|4734.22|4735.46|4735.46|4735.46|4735.46|4734.22|4734.22|0
1636618550000|2021-11-11 08:15:50|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|0
1636618560000|2021-11-11 08:16:00|4733.24|4733.24|4734.86|4734.86|4734.86|4734.86|4733.11|4733.11|0
1636618570000|2021-11-11 08:16:10|4735.11|4735.11|4735.11|4735.11|4735.11|4735.11|4735.11|4735.11|0
1636618600000|2021-11-11 08:16:40|4733.87|4733.87|4732.63|4732.63|4733.87|4733.87|4732.63|4732.63|0
1636618610000|2021-11-11 08:16:50|4733.01|4733.01|4733.27|4733.27|4733.27|4733.27|4733.01|4733.01|0
1636618670000|2021-11-11 08:17:50|4732.03|4732.03|4730.79|4730.79|4732.03|4732.03|4730.79|4730.79|0
1636618680000|2021-11-11 08:18:00|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|0
1636618690000|2021-11-11 08:18:10|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|0
1636618720000|2021-11-11 08:18:40|4730.53|4730.53|4733.01|4733.01|4733.01|4733.01|4730.53|4730.53|0
1636618780000|2021-11-11 08:19:40|4734.25|4734.25|4735.49|4735.49|4735.49|4735.49|4734.12|4734.12|0
1636618800000|2021-11-11 08:20:00|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|0
1636618820000|2021-11-11 08:20:20|4736|4736|4736|4736|4736|4736|4736|4736|0
1636618840000|2021-11-11 08:20:40|4734.76|4734.76|4733.52|4733.52|4734.76|4734.76|4733.52|4733.52|0
1636618850000|2021-11-11 08:20:50|4736|4736|4736|4736|4736|4736|4736|4736|0
1636618870000|2021-11-11 08:21:10|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|0
1636618930000|2021-11-11 08:22:10|4733.65|4733.65|4733.65|4733.65|4733.65|4733.65|4733.65|4733.65|0
1636618970000|2021-11-11 08:22:50|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|4729.93|4729.93|0
1636618980000|2021-11-11 08:23:00|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|4732.41|0
1636618990000|2021-11-11 08:23:10|4733.65|4733.65|4733.65|4733.65|4733.65|4733.65|4733.65|4733.65|0
1636619050000|2021-11-11 08:24:10|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|0
1636619070000|2021-11-11 08:24:30|4734.72|4734.72|4734.72|4734.72|4734.72|4734.72|4734.72|4734.72|0
1636619080000|2021-11-11 08:24:40|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|0
1636619100000|2021-11-11 08:25:00|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|0
1636619120000|2021-11-11 08:25:20|4734.72|4734.72|4735.96|4735.96|4735.96|4735.96|4734.72|4734.72|0
1636619170000|2021-11-11 08:26:10|4736.08|4736.08|4736.21|4736.21|4736.21|4736.21|4736.08|4736.08|0
1636619180000|2021-11-11 08:26:20|4736.38|4736.38|4738.86|4738.86|4738.86|4738.86|4736.38|4736.38|0
1636619200000|2021-11-11 08:26:40|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|0
1636619230000|2021-11-11 08:27:10|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|0
1636619260000|2021-11-11 08:27:40|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|0
1636619280000|2021-11-11 08:28:00|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|0
1636619320000|2021-11-11 08:28:40|4741.34|4741.34|4742.58|4742.58|4742.58|4742.58|4741.34|4741.34|0
1636619340000|2021-11-11 08:29:00|4743.08|4743.08|4744.45|4744.45|4744.45|4744.45|4743.08|4743.08|0
1636619350000|2021-11-11 08:29:10|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|0
1636619370000|2021-11-11 08:29:30|4748.17|4748.17|4748.17|4748.17|4748.17|4748.17|4748.17|4748.17|0
1636619390000|2021-11-11 08:29:50|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1636619400000|2021-11-11 08:30:00|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1636619410000|2021-11-11 08:30:10|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1636619420000|2021-11-11 08:30:20|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|0
1636619470000|2021-11-11 08:31:10|4749.91|4749.91|4749.91|4749.91|4751.15|4751.15|4749.91|4749.91|0
1636619490000|2021-11-11 08:31:30|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|0
1636619520000|2021-11-11 08:32:00|4746.2|4746.2|4744.96|4744.96|4746.2|4746.2|4744.96|4744.96|0
1636619530000|2021-11-11 08:32:10|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|0
1636619560000|2021-11-11 08:32:40|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|0
1636619600000|2021-11-11 08:33:20|4744.58|4744.58|4744.83|4744.83|4744.83|4744.83|4744.45|4744.45|0
1636619630000|2021-11-11 08:33:50|4743.59|4743.59|4742.35|4742.35|4743.59|4743.59|4742.35|4742.35|0
1636619650000|2021-11-11 08:34:10|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|0
1636619690000|2021-11-11 08:34:50|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1636619730000|2021-11-11 08:35:30|4744.96|4744.96|4745.47|4745.47|4745.47|4745.47|4744.96|4744.96|0
1636619740000|2021-11-11 08:35:40|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|0
1636619750000|2021-11-11 08:35:50|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1636619820000|2021-11-11 08:37:00|4745.81|4745.81|4743.33|4743.33|4745.81|4745.81|4743.33|4743.33|0
1636619830000|2021-11-11 08:37:10|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|0
1636619840000|2021-11-11 08:37:20|4741.71|4741.71|4741.71|4741.71|4741.71|4741.71|4741.71|4741.71|0
1636619910000|2021-11-11 08:38:30|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|0
1636620020000|2021-11-11 08:40:20|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|0
1636620030000|2021-11-11 08:40:30|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|0
1636620120000|2021-11-11 08:42:00|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1636620140000|2021-11-11 08:42:20|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|0
1636620150000|2021-11-11 08:42:30|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|0
1636620190000|2021-11-11 08:43:10|4748.58|4748.58|4747.35|4747.35|4748.58|4748.58|4747.35|4747.35|0
1636620200000|2021-11-11 08:43:20|4747.6|4747.6|4747.47|4747.47|4747.6|4747.6|4747.47|4747.47|0
1636620230000|2021-11-11 08:43:50|4746.23|4746.23|4745.73|4745.73|4746.23|4746.23|4745.73|4745.73|0
1636620300000|2021-11-11 08:45:00|4744.49|4744.49|4742.18|4742.18|4744.49|4744.49|4742.18|4742.18|0
1636620400000|2021-11-11 08:46:40|4742.3|4742.3|4742.05|4742.05|4742.3|4742.3|4742.05|4742.05|0
1636620440000|2021-11-11 08:47:20|4741.92|4741.92|4739.7|4739.7|4741.92|4741.92|4739.57|4739.57|0
1636620450000|2021-11-11 08:47:30|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|0
1636620470000|2021-11-11 08:47:50|4738.94|4738.94|4740.18|4740.18|4741.42|4741.42|4738.94|4738.94|0
1636620480000|2021-11-11 08:48:00|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1636620540000|2021-11-11 08:49:00|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|0
1636620560000|2021-11-11 08:49:20|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1636620630000|2021-11-11 08:50:30|4742.83|4742.83|4742.83|4742.83|4742.83|4742.83|4742.83|4742.83|0
1636620650000|2021-11-11 08:50:50|4744.07|4744.07|4743.56|4743.56|4744.07|4744.07|4743.56|4743.56|0
1636620660000|2021-11-11 08:51:00|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1636620730000|2021-11-11 08:52:10|4742.57|4742.57|4742.57|4742.57|4742.57|4742.57|4742.57|4742.57|0
1636620740000|2021-11-11 08:52:20|4741.33|4741.33|4741.33|4741.33|4741.33|4741.33|4741.33|4741.33|0
1636620790000|2021-11-11 08:53:10|4741.46|4741.46|4742.7|4742.7|4742.7|4742.7|4741.46|4741.46|0
1636620840000|2021-11-11 08:54:00|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|4743.94|0
1636620850000|2021-11-11 08:54:10|4744.19|4744.19|4744.19|4744.19|4744.19|4744.19|4744.19|4744.19|0
1636620990000|2021-11-11 08:56:30|4749.15|4749.15|4751.63|4751.63|4751.63|4751.63|4749.15|4749.15|0
1636621020000|2021-11-11 08:57:00|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|0
1636621060000|2021-11-11 08:57:40|4752.01|4752.01|4751.5|4751.5|4752.01|4752.01|4751.5|4751.5|0
1636621110000|2021-11-11 08:58:30|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|4751.76|0
1636621120000|2021-11-11 08:58:40|4749.28|4749.28|4751.76|4751.76|4751.76|4751.76|4749.28|4749.28|0
1636621140000|2021-11-11 08:59:00|4752.14|4752.14|4753.5|4753.5|4753.5|4753.5|4752.14|4752.14|0
1636621170000|2021-11-11 08:59:30|4752.99|4752.99|4752.99|4752.99|4752.99|4752.99|4752.99|4752.99|0
1636621200000|2021-11-11 09:00:00|4754.23|4754.23|4755.47|4755.47|4755.47|4755.47|4754.23|4754.23|0
1636621240000|2021-11-11 09:00:40|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|0
1636621320000|2021-11-11 09:02:00|4752.87|4752.87|4752.87|4752.87|4752.87|4752.87|4752.87|4752.87|0
1636621340000|2021-11-11 09:02:20|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|0
1636621350000|2021-11-11 09:02:30|4755.17|4755.17|4757.65|4757.65|4757.65|4757.65|4755.17|4755.17|0
1636621380000|2021-11-11 09:03:00|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|0
1636621390000|2021-11-11 09:03:10|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|0
1636621400000|2021-11-11 09:03:20|4758.55|4758.55|4757.69|4757.69|4758.93|4758.93|4757.69|4757.69|0
1636621420000|2021-11-11 09:03:40|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|0
1636621450000|2021-11-11 09:04:10|4760.17|4760.17|4761.41|4761.41|4761.41|4761.41|4760.17|4760.17|0
1636621460000|2021-11-11 09:04:20|4760.17|4760.17|4760.17|4760.17|4760.17|4760.17|4760.17|4760.17|0
1636621540000|2021-11-11 09:05:40|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|0
1636621550000|2021-11-11 09:05:50|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|0
1636621560000|2021-11-11 09:06:00|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|0
1636621570000|2021-11-11 09:06:10|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|0
1636621710000|2021-11-11 09:08:30|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|4757.44|0
1636621730000|2021-11-11 09:08:50|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|0
1636621740000|2021-11-11 09:09:00|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|0
1636621760000|2021-11-11 09:09:20|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|0
1636621800000|2021-11-11 09:10:00|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|0
1636621810000|2021-11-11 09:10:10|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|0
1636621830000|2021-11-11 09:10:30|4760.17|4760.17|4760.17|4760.17|4760.17|4760.17|4760.17|4760.17|0
1636621860000|2021-11-11 09:11:00|4761.41|4761.41|4761.41|4761.41|4761.41|4761.41|4761.41|4761.41|0
1636621870000|2021-11-11 09:11:10|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|0
1636621880000|2021-11-11 09:11:20|4762.78|4762.78|4762.78|4762.78|4762.78|4762.78|4762.78|4762.78|0
1636621910000|2021-11-11 09:11:50|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|0
1636621930000|2021-11-11 09:12:10|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|0
1636621980000|2021-11-11 09:13:00|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|0
1636621990000|2021-11-11 09:13:10|4762.78|4762.78|4765.26|4765.26|4765.26|4765.26|4762.78|4762.78|0
1636622050000|2021-11-11 09:14:10|4766.49|4766.49|4765.26|4765.26|4766.49|4766.49|4765.26|4765.26|0
1636622070000|2021-11-11 09:14:30|4762.78|4762.78|4761.54|4761.54|4762.78|4762.78|4761.54|4761.54|0
1636622160000|2021-11-11 09:16:00|4761.2|4761.2|4761.2|4761.2|4761.2|4761.2|4761.2|4761.2|0
1636622190000|2021-11-11 09:16:30|4759.96|4759.96|4758.72|4758.72|4759.96|4759.96|4758.72|4758.72|0
1636622210000|2021-11-11 09:16:50|4758.55|4758.55|4758.72|4758.72|4758.72|4758.72|4758.55|4758.55|0
1636622220000|2021-11-11 09:17:00|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1636622360000|2021-11-11 09:19:20|4759.45|4759.45|4759.58|4759.58|4759.58|4759.58|4759.45|4759.45|0
1636622380000|2021-11-11 09:19:40|4759.83|4759.83|4759.96|4759.96|4759.96|4759.96|4759.83|4759.83|0
1636622470000|2021-11-11 09:21:10|4758.72|4758.72|4758.72|4758.72|4758.72|4758.72|4758.72|4758.72|0
1636622480000|2021-11-11 09:21:20|4756.24|4756.24|4755|4755|4756.24|4756.24|4755|4755|0
1636622490000|2021-11-11 09:21:30|4753.76|4753.76|4753.76|4753.76|4753.76|4753.76|4753.76|4753.76|0
1636622520000|2021-11-11 09:22:00|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|0
1636622540000|2021-11-11 09:22:20|4757.65|4757.65|4763.85|4763.85|4763.85|4763.85|4757.65|4757.65|0
1636622560000|2021-11-11 09:22:40|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|0
1636622600000|2021-11-11 09:23:20|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|0
1636622610000|2021-11-11 09:23:30|4762.61|4762.61|4760.13|4760.13|4762.61|4762.61|4760.13|4760.13|0
1636622640000|2021-11-11 09:24:00|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1636622650000|2021-11-11 09:24:10|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|0
1636622720000|2021-11-11 09:25:20|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|4756.16|0
1636622780000|2021-11-11 09:26:20|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|0
1636622850000|2021-11-11 09:27:30|4758.64|4758.64|4759.87|4759.87|4759.87|4759.87|4758.64|4758.64|0
1636622860000|2021-11-11 09:27:40|4760|4760|4760|4760|4760|4760|4760|4760|0
1636622870000|2021-11-11 09:27:50|4762.48|4762.48|4762.86|4762.86|4762.86|4762.86|4762.48|4762.48|0
1636622880000|2021-11-11 09:28:00|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|0
1636622900000|2021-11-11 09:28:20|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|0
1636622940000|2021-11-11 09:29:00|4761.49|4761.49|4761.49|4761.49|4761.49|4761.49|4761.49|4761.49|0
1636622980000|2021-11-11 09:29:40|4761.67|4761.67|4761.67|4761.67|4761.67|4761.67|4761.67|4761.67|0
1636623080000|2021-11-11 09:31:20|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|0
1636623110000|2021-11-11 09:31:50|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|0
1636623200000|2021-11-11 09:33:20|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|0
1636623320000|2021-11-11 09:35:20|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4759.06|4759.06|0
1636623410000|2021-11-11 09:36:50|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|0
1636623470000|2021-11-11 09:37:50|4758.68|4758.68|4758.93|4758.93|4758.93|4758.93|4758.68|4758.68|0
1636623480000|2021-11-11 09:38:00|4758.43|4758.43|4758.43|4758.43|4758.43|4758.43|4758.43|4758.43|0
1636623500000|2021-11-11 09:38:20|4757.19|4757.19|4757.19|4757.19|4757.19|4757.19|4757.19|4757.19|0
1636623510000|2021-11-11 09:38:30|4758.43|4758.43|4758.43|4758.43|4758.43|4758.43|4758.43|4758.43|0
1636623520000|2021-11-11 09:38:40|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|0
1636623560000|2021-11-11 09:39:20|4759.5|4759.5|4759.33|4759.33|4759.5|4759.5|4759.33|4759.33|0
1636623580000|2021-11-11 09:39:40|4759.5|4759.5|4759.5|4759.5|4759.5|4759.5|4759.5|4759.5|0
1636623610000|2021-11-11 09:40:10|4754.54|4754.54|4753.3|4753.3|4754.54|4754.54|4753.3|4753.3|0
1636623670000|2021-11-11 09:41:10|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|0
1636623690000|2021-11-11 09:41:30|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1636623840000|2021-11-11 09:44:00|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|0
1636623910000|2021-11-11 09:45:10|4752.61|4752.61|4752.49|4752.49|4752.61|4752.61|4752.49|4752.49|0
1636623930000|2021-11-11 09:45:30|4753.73|4753.73|4753.73|4753.73|4753.73|4753.73|4753.73|4753.73|0
1636623970000|2021-11-11 09:46:10|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1636623980000|2021-11-11 09:46:20|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|0
1636624000000|2021-11-11 09:46:40|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1636624050000|2021-11-11 09:47:30|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4751.37|4751.37|0
1636624080000|2021-11-11 09:48:00|4752.11|4752.11|4752.23|4752.23|4752.23|4752.23|4752.11|4752.11|0
1636624090000|2021-11-11 09:48:10|4751.98|4751.98|4751.6|4751.6|4751.98|4751.98|4751.6|4751.6|0
1636624150000|2021-11-11 09:49:10|4752.84|4752.84|4751.6|4751.6|4752.84|4752.84|4751.6|4751.6|0
1636624160000|2021-11-11 09:49:20|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|4751.22|0
1636624170000|2021-11-11 09:49:30|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|0
1636624180000|2021-11-11 09:49:40|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|0
1636624200000|2021-11-11 09:50:00|4752.07|4752.07|4751.82|4751.82|4752.07|4752.07|4751.57|4751.57|0
1636624260000|2021-11-11 09:51:00|4751.44|4751.44|4751.31|4751.31|4751.44|4751.44|4751.31|4751.31|0
1636624330000|2021-11-11 09:52:10|4751.95|4751.95|4751.82|4751.82|4751.95|4751.95|4751.82|4751.82|0
1636624350000|2021-11-11 09:52:30|4752.07|4752.07|4750.84|4750.84|4752.07|4752.07|4750.84|4750.84|0
1636624390000|2021-11-11 09:53:10|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|0
1636624430000|2021-11-11 09:53:50|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|0
1636624440000|2021-11-11 09:54:00|4751.26|4751.26|4750.88|4750.88|4751.39|4751.39|4750.88|4750.88|0
1636624470000|2021-11-11 09:54:30|4749.64|4749.64|4749.64|4749.64|4749.64|4749.64|4749.64|4749.64|0
1636624500000|2021-11-11 09:55:00|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|0
1636624540000|2021-11-11 09:55:40|4750.02|4750.02|4750.15|4750.15|4750.15|4750.15|4750.02|4750.02|0
1636624560000|2021-11-11 09:56:00|4751.39|4751.39|4751.39|4751.39|4751.39|4751.39|4751.39|4751.39|0
1636624690000|2021-11-11 09:58:10|4750.15|4750.15|4750.15|4750.15|4750.15|4750.15|4750.15|4750.15|0
1636624780000|2021-11-11 09:59:40|4751.39|4751.39|4752.63|4752.63|4752.63|4752.63|4751.39|4751.39|0
1636624800000|2021-11-11 10:00:00|4752.76|4752.76|4755.23|4755.23|4755.23|4755.23|4752.76|4752.76|0
1636624820000|2021-11-11 10:00:20|4756.47|4756.47|4760.19|4760.19|4760.19|4760.19|4756.47|4756.47|0
1636624830000|2021-11-11 10:00:30|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|0
1636624840000|2021-11-11 10:00:40|4757.71|4757.71|4756.47|4756.47|4757.71|4757.71|4756.47|4756.47|0
1636624860000|2021-11-11 10:01:00|4756.73|4756.73|4757.97|4757.97|4757.97|4757.97|4756.73|4756.73|0
1636624880000|2021-11-11 10:01:20|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|0
1636624930000|2021-11-11 10:02:10|4759.71|4759.71|4760.95|4760.95|4760.95|4760.95|4759.71|4759.71|0
1636624940000|2021-11-11 10:02:20|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1636624950000|2021-11-11 10:02:30|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|0
1636624960000|2021-11-11 10:02:40|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1636624970000|2021-11-11 10:02:50|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|4762.36|0
1636625010000|2021-11-11 10:03:30|4762.71|4762.71|4762.53|4762.53|4762.71|4762.71|4762.53|4762.53|0
1636625080000|2021-11-11 10:04:40|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|0
1636625090000|2021-11-11 10:04:50|4768.73|4768.73|4769.97|4769.97|4769.97|4769.97|4768.73|4768.73|0
1636625160000|2021-11-11 10:06:00|4768.73|4768.73|4769.97|4769.97|4769.97|4769.97|4768.73|4768.73|0
1636625200000|2021-11-11 10:06:40|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|0
1636625260000|2021-11-11 10:07:40|4768.6|4768.6|4767.36|4767.36|4768.6|4768.6|4767.36|4767.36|0
1636625280000|2021-11-11 10:08:00|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|0
1636625290000|2021-11-11 10:08:10|4768.35|4768.35|4769.59|4769.59|4769.59|4769.59|4768.35|4768.35|0
1636625300000|2021-11-11 10:08:20|4768.35|4768.35|4767.11|4767.11|4768.35|4768.35|4767.11|4767.11|0
1636625310000|2021-11-11 10:08:30|4768.35|4768.35|4768.35|4768.35|4768.35|4768.35|4768.35|4768.35|0
1636625320000|2021-11-11 10:08:40|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|0
1636625340000|2021-11-11 10:09:00|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|0
1636625380000|2021-11-11 10:09:40|4769.97|4769.97|4769.84|4769.84|4769.97|4769.97|4769.84|4769.84|0
1636625390000|2021-11-11 10:09:50|4769.97|4769.97|4769.71|4769.71|4769.97|4769.97|4769.71|4769.71|0
1636625400000|2021-11-11 10:10:00|4770.1|4770.1|4769.97|4769.97|4770.1|4770.1|4769.97|4769.97|0
1636625450000|2021-11-11 10:10:50|4769.84|4769.84|4769.97|4769.97|4769.97|4769.97|4769.84|4769.84|0
1636625480000|2021-11-11 10:11:20|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|0
1636625510000|2021-11-11 10:11:50|4767.36|4767.36|4767.36|4767.36|4767.36|4767.36|4767.36|4767.36|0
1636625530000|2021-11-11 10:12:10|4769.84|4769.84|4767.36|4767.36|4769.84|4769.84|4767.36|4767.36|0
1636625540000|2021-11-11 10:12:20|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|0
1636625580000|2021-11-11 10:13:00|4767.32|4767.32|4767.15|4767.15|4767.32|4767.32|4767.15|4767.15|0
1636625640000|2021-11-11 10:14:00|4767.02|4767.02|4767.15|4767.15|4767.15|4767.15|4767.02|4767.02|0
1636625650000|2021-11-11 10:14:10|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|0
1636625690000|2021-11-11 10:14:50|4764.41|4764.41|4761.94|4761.94|4764.41|4764.41|4761.94|4761.94|0
1636625760000|2021-11-11 10:16:00|4762.06|4762.06|4762.06|4762.06|4762.06|4762.06|4762.06|4762.06|0
1636625770000|2021-11-11 10:16:10|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|0
1636625850000|2021-11-11 10:17:30|4760.48|4760.48|4760.48|4760.48|4760.48|4760.48|4760.48|4760.48|0
1636625870000|2021-11-11 10:17:50|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1636625920000|2021-11-11 10:18:40|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|0
1636625930000|2021-11-11 10:18:50|4764.32|4764.32|4764.2|4764.2|4764.32|4764.32|4764.07|4764.07|0
1636625940000|2021-11-11 10:19:00|4764.07|4764.07|4764.37|4764.37|4764.37|4764.37|4764.07|4764.07|0
1636625960000|2021-11-11 10:19:20|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|0
1636625970000|2021-11-11 10:19:30|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|0
1636626040000|2021-11-11 10:20:40|4765.35|4765.35|4765.22|4765.22|4765.35|4765.35|4765.22|4765.22|0
1636626060000|2021-11-11 10:21:00|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4762.75|4762.75|0
1636626120000|2021-11-11 10:22:00|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|0
1636626140000|2021-11-11 10:22:20|4766.59|4766.59|4766.59|4766.59|4766.72|4766.72|4766.59|4766.59|0
1636626160000|2021-11-11 10:22:40|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|0
1636626170000|2021-11-11 10:22:50|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|0
1636626190000|2021-11-11 10:23:10|4764.49|4764.49|4764.49|4764.49|4764.49|4764.49|4764.49|4764.49|0
1636626260000|2021-11-11 10:24:20|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|0
1636626280000|2021-11-11 10:24:40|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|0
1636626300000|2021-11-11 10:25:00|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|0
1636626330000|2021-11-11 10:25:30|4763.13|4763.13|4763.13|4763.13|4763.13|4763.13|4763.13|4763.13|0
1636626340000|2021-11-11 10:25:40|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|0
1636626360000|2021-11-11 10:26:00|4765.61|4765.61|4765.48|4765.48|4765.61|4765.61|4765.48|4765.48|0
1636626370000|2021-11-11 10:26:10|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|0
1636626400000|2021-11-11 10:26:40|4765.1|4765.1|4763.86|4763.86|4765.1|4765.1|4763.86|4763.86|0
1636626500000|2021-11-11 10:28:20|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|0
1636626510000|2021-11-11 10:28:30|4764.24|4764.24|4764.24|4764.24|4764.37|4764.37|4764.24|4764.24|0
1636626630000|2021-11-11 10:30:30|4764.93|4764.93|4764.93|4764.93|4764.93|4764.93|4764.93|4764.93|0
1636626650000|2021-11-11 10:30:50|4764.76|4764.76|4763.52|4763.52|4764.76|4764.76|4763.52|4763.52|0
1636626670000|2021-11-11 10:31:10|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|0
1636626680000|2021-11-11 10:31:20|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|0
1636626700000|2021-11-11 10:31:40|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|0
1636626730000|2021-11-11 10:32:10|4764.63|4764.63|4764.37|4764.37|4764.63|4764.63|4764.37|4764.37|0
1636626750000|2021-11-11 10:32:30|4763.14|4763.14|4763.14|4763.14|4763.14|4763.14|4763.14|4763.14|0
1636626770000|2021-11-11 10:32:50|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|4763.52|0
1636626810000|2021-11-11 10:33:30|4764.76|4764.76|4764.76|4764.76|4764.76|4764.76|4764.76|4764.76|0
1636626890000|2021-11-11 10:34:50|4765.01|4765.01|4765.01|4765.01|4765.01|4765.01|4765.01|4765.01|0
1636626900000|2021-11-11 10:35:00|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|0
1636626920000|2021-11-11 10:35:20|4763.39|4763.39|4763.64|4763.64|4763.64|4763.64|4763.39|4763.39|0
1636626930000|2021-11-11 10:35:30|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|0
1636627020000|2021-11-11 10:37:00|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|0
1636627090000|2021-11-11 10:38:10|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.26|4763.26|0
1636627110000|2021-11-11 10:38:30|4763.26|4763.26|4763.26|4763.26|4763.26|4763.26|4763.26|4763.26|0
1636627140000|2021-11-11 10:39:00|4760.78|4760.78|4759.54|4759.54|4760.78|4760.78|4759.54|4759.54|0
1636627190000|2021-11-11 10:39:50|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|0
1636627260000|2021-11-11 10:41:00|4758.18|4758.18|4756.94|4756.94|4758.18|4758.18|4756.94|4756.94|0
1636627280000|2021-11-11 10:41:20|4755.7|4755.7|4754.46|4754.46|4755.7|4755.7|4754.46|4754.46|0
1636627330000|2021-11-11 10:42:10|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|0
1636627350000|2021-11-11 10:42:30|4755.57|4755.57|4754.33|4754.33|4755.57|4755.57|4754.33|4754.33|0
1636627470000|2021-11-11 10:44:30|4754.21|4754.21|4754.46|4754.46|4754.46|4754.46|4754.21|4754.21|0
1636627480000|2021-11-11 10:44:40|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|0
1636627490000|2021-11-11 10:44:50|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|4755.7|0
1636627540000|2021-11-11 10:45:40|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|0
1636627550000|2021-11-11 10:45:50|4760.66|4760.66|4760.66|4760.66|4760.66|4760.66|4760.66|4760.66|0
1636627590000|2021-11-11 10:46:30|4760.53|4760.53|4760.53|4760.53|4760.53|4760.53|4760.53|4760.53|0
1636627640000|2021-11-11 10:47:20|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|0
1636627660000|2021-11-11 10:47:40|4763.01|4763.01|4762.88|4762.88|4763.01|4763.01|4762.88|4762.88|0
1636627680000|2021-11-11 10:48:00|4766.6|4766.6|4766.6|4766.6|4766.6|4766.6|4766.6|4766.6|0
1636627690000|2021-11-11 10:48:10|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1636627840000|2021-11-11 10:50:40|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|0
1636627900000|2021-11-11 10:51:40|4767.71|4767.71|4768.95|4768.95|4768.95|4768.95|4767.71|4767.71|0
1636627930000|2021-11-11 10:52:10|4770.19|4770.19|4769.68|4769.68|4770.19|4770.19|4769.68|4769.68|0
1636627980000|2021-11-11 10:53:00|4769.94|4769.94|4769.81|4769.81|4769.94|4769.94|4769.81|4769.81|0
1636627990000|2021-11-11 10:53:10|4769.94|4769.94|4770.06|4770.06|4770.06|4770.06|4769.94|4769.94|0
1636628030000|2021-11-11 10:53:50|4770.44|4770.44|4771.43|4771.43|4771.68|4771.68|4770.44|4770.44|0
1636628040000|2021-11-11 10:54:00|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|0
1636628100000|2021-11-11 10:55:00|4771.43|4771.43|4771.68|4771.68|4771.68|4771.68|4771.3|4771.3|0
1636628110000|2021-11-11 10:55:10|4771.56|4771.56|4771.56|4771.56|4771.56|4771.56|4771.56|4771.56|0
1636628130000|2021-11-11 10:55:30|4771.3|4771.3|4770.06|4770.06|4771.3|4771.3|4770.06|4770.06|0
1636628150000|2021-11-11 10:55:50|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|0
1636628180000|2021-11-11 10:56:20|4768.57|4768.57|4767.08|4767.08|4768.57|4768.57|4767.08|4767.08|0
1636628260000|2021-11-11 10:57:40|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|0
1636628350000|2021-11-11 10:59:10|4768.57|4768.57|4768.32|4768.32|4768.57|4768.57|4768.32|4768.32|0
1636628360000|2021-11-11 10:59:20|4768.7|4768.7|4771.05|4771.05|4771.05|4771.05|4768.57|4768.57|0
1636628410000|2021-11-11 11:00:10|4769.81|4769.81|4768.57|4768.57|4769.81|4769.81|4768.57|4768.57|0
1636628420000|2021-11-11 11:00:20|4768.7|4768.7|4768.7|4768.7|4768.7|4768.7|4768.7|4768.7|0
1636628470000|2021-11-11 11:01:10|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|0
1636628480000|2021-11-11 11:01:20|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|0
1636628500000|2021-11-11 11:01:40|4767.58|4767.58|4763.87|4763.87|4767.58|4767.58|4763.87|4763.87|0
1636628510000|2021-11-11 11:01:50|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|0
1636628530000|2021-11-11 11:02:10|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|0
1636628560000|2021-11-11 11:02:40|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|0
1636628570000|2021-11-11 11:02:50|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|0
1636628580000|2021-11-11 11:03:00|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|0
1636628590000|2021-11-11 11:03:10|4772.54|4772.54|4771.3|4771.3|4772.54|4772.54|4771.3|4771.3|0
1636628610000|2021-11-11 11:03:30|4770.06|4770.06|4768.82|4768.82|4770.06|4770.06|4768.82|4768.82|0
1636628660000|2021-11-11 11:04:20|4768.32|4768.32|4768.44|4768.44|4768.44|4768.44|4768.32|4768.32|0
1636628670000|2021-11-11 11:04:30|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|0
1636628700000|2021-11-11 11:05:00|4768.14|4768.14|4768.14|4768.14|4768.14|4768.14|4768.14|4768.14|0
1636628710000|2021-11-11 11:05:10|4767.97|4767.97|4765.49|4765.49|4767.97|4767.97|4763.01|4763.01|0
1636628720000|2021-11-11 11:05:20|4765.32|4765.32|4765.32|4765.32|4765.32|4765.32|4765.32|4765.32|0
1636628790000|2021-11-11 11:06:30|4764.08|4764.08|4764.08|4764.08|4764.08|4764.08|4764.08|4764.08|0
1636628800000|2021-11-11 11:06:40|4763.83|4763.83|4763.32|4763.32|4763.83|4763.83|4763.32|4763.32|0
1636628820000|2021-11-11 11:07:00|4763.57|4763.57|4761.1|4761.1|4763.57|4763.57|4761.1|4761.1|0
1636628830000|2021-11-11 11:07:10|4762.33|4762.33|4762.33|4762.33|4762.33|4762.33|4762.33|4762.33|0
1636628840000|2021-11-11 11:07:20|4761.1|4761.1|4762.33|4762.33|4762.33|4762.33|4761.1|4761.1|0
1636628970000|2021-11-11 11:09:30|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|0
1636628990000|2021-11-11 11:09:50|4762.21|4762.21|4762.21|4762.21|4762.21|4762.21|4762.21|4762.21|0
1636629030000|2021-11-11 11:10:30|4759.73|4759.73|4758.11|4758.11|4759.73|4759.73|4758.11|4758.11|0
1636629050000|2021-11-11 11:10:50|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|0
1636629090000|2021-11-11 11:11:30|4758.11|4758.11|4756.87|4756.87|4758.11|4758.11|4756.87|4756.87|0
1636629120000|2021-11-11 11:12:00|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|0
1636629170000|2021-11-11 11:12:50|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|0
1636629190000|2021-11-11 11:13:10|4760.33|4760.33|4759.09|4759.09|4760.33|4760.33|4759.09|4759.09|0
1636629200000|2021-11-11 11:13:20|4758.92|4758.92|4758.75|4758.75|4758.92|4758.92|4758.75|4758.75|0
1636629210000|2021-11-11 11:13:30|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|0
1636629240000|2021-11-11 11:14:00|4760.12|4760.12|4761.36|4761.36|4762.6|4762.6|4760.12|4760.12|0
1636629270000|2021-11-11 11:14:30|4761.61|4761.61|4761.74|4761.74|4761.74|4761.74|4761.61|4761.61|0
1636629310000|2021-11-11 11:15:10|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|0
1636629350000|2021-11-11 11:15:50|4762.85|4762.85|4761.49|4761.49|4763.11|4763.11|4761.49|4761.49|0
1636629370000|2021-11-11 11:16:10|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|0
1636629430000|2021-11-11 11:17:10|4760.5|4760.5|4764.22|4764.22|4764.22|4764.22|4760.5|4760.5|0
1636629480000|2021-11-11 11:18:00|4762.98|4762.98|4761.74|4761.74|4762.98|4762.98|4761.74|4761.74|0
1636629490000|2021-11-11 11:18:10|4764.22|4764.22|4769.18|4769.18|4769.18|4769.18|4764.22|4764.22|0
1636629500000|2021-11-11 11:18:20|4770.41|4770.41|4771.65|4771.65|4771.65|4771.65|4770.41|4770.41|0
1636629560000|2021-11-11 11:19:20|4772.89|4772.89|4771.65|4771.65|4772.89|4772.89|4771.65|4771.65|0
1636629580000|2021-11-11 11:19:40|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|0
1636629590000|2021-11-11 11:19:50|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|0
1636629620000|2021-11-11 11:20:20|4776.61|4776.61|4775.37|4775.37|4776.61|4776.61|4775.37|4775.37|0
1636629630000|2021-11-11 11:20:30|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|0
1636629650000|2021-11-11 11:20:50|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|0
1636629700000|2021-11-11 11:21:40|4775.12|4775.12|4775.12|4775.12|4775.12|4775.12|4775.12|4775.12|0
1636629750000|2021-11-11 11:22:30|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|0
1636629810000|2021-11-11 11:23:30|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|0
1636629830000|2021-11-11 11:23:50|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|0
1636629870000|2021-11-11 11:24:30|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|0
1636629920000|2021-11-11 11:25:20|4774.48|4774.48|4774.48|4774.48|4774.48|4774.48|4774.48|4774.48|0
1636629940000|2021-11-11 11:25:40|4772|4772|4772|4772|4772|4772|4772|4772|0
1636629950000|2021-11-11 11:25:50|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|0
1636630040000|2021-11-11 11:27:20|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|0
1636630050000|2021-11-11 11:27:30|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|0
1636630080000|2021-11-11 11:28:00|4769.65|4769.65|4770.89|4770.89|4770.89|4770.89|4768.41|4768.41|0
1636630100000|2021-11-11 11:28:20|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|0
1636630140000|2021-11-11 11:29:00|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|0
1636630180000|2021-11-11 11:29:40|4775.84|4775.84|4775.84|4775.84|4775.84|4775.84|4775.84|4775.84|0
1636630190000|2021-11-11 11:29:50|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|0
1636630200000|2021-11-11 11:30:00|4775.55|4775.55|4773.07|4773.07|4775.55|4775.55|4773.07|4773.07|0
1636630210000|2021-11-11 11:30:10|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|0
1636630260000|2021-11-11 11:31:00|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|0
1636630330000|2021-11-11 11:32:10|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|0
1636630340000|2021-11-11 11:32:20|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|0
1636630380000|2021-11-11 11:33:00|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|0
1636630530000|2021-11-11 11:35:30|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|0
1636630540000|2021-11-11 11:35:40|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|0
1636630550000|2021-11-11 11:35:50|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|0
1636630600000|2021-11-11 11:36:40|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|0
1636630610000|2021-11-11 11:36:50|4776.66|4776.66|4776.66|4776.66|4776.66|4776.66|4776.66|4776.66|0
1636630640000|2021-11-11 11:37:20|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|0
1636630720000|2021-11-11 11:38:40|4775.67|4775.67|4775.42|4775.42|4775.67|4775.67|4775.42|4775.42|0
1636630730000|2021-11-11 11:38:50|4774.18|4774.18|4777.9|4777.9|4777.9|4777.9|4774.18|4774.18|0
1636630740000|2021-11-11 11:39:00|4775.42|4775.42|4774.18|4774.18|4775.42|4775.42|4774.18|4774.18|0
1636630760000|2021-11-11 11:39:20|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|0
1636630800000|2021-11-11 11:40:00|4776.66|4776.66|4776.66|4776.66|4776.66|4776.66|4776.66|4776.66|0
1636630870000|2021-11-11 11:41:10|4777.9|4777.9|4777.9|4777.9|4777.9|4777.9|4777.9|4777.9|0
1636630920000|2021-11-11 11:42:00|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|0
1636630960000|2021-11-11 11:42:40|4777.85|4777.85|4777.51|4777.51|4777.85|4777.85|4777.51|4777.51|0
1636630970000|2021-11-11 11:42:50|4777.34|4777.34|4777.34|4777.34|4777.34|4777.34|4777.34|4777.34|0
1636630980000|2021-11-11 11:43:00|4777.51|4777.51|4777.34|4777.34|4777.51|4777.51|4777.34|4777.34|0
1636631010000|2021-11-11 11:43:30|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|0
1636631050000|2021-11-11 11:44:10|4776.23|4776.23|4776.23|4776.23|4776.23|4776.23|4776.23|4776.23|0
1636631090000|2021-11-11 11:44:50|4776.35|4776.35|4775.97|4775.97|4776.35|4776.35|4775.97|4775.97|0
1636631100000|2021-11-11 11:45:00|4775.8|4775.8|4775.8|4775.8|4775.8|4775.8|4775.8|4775.8|0
1636631110000|2021-11-11 11:45:10|4773.32|4773.32|4772.08|4772.08|4773.32|4773.32|4772.08|4772.08|0
1636631120000|2021-11-11 11:45:20|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1636631150000|2021-11-11 11:45:50|4773.32|4773.32|4773.32|4773.32|4773.32|4773.32|4773.32|4773.32|0
1636631160000|2021-11-11 11:46:00|4774.56|4774.56|4774.56|4774.56|4774.56|4774.56|4774.56|4774.56|0
1636631240000|2021-11-11 11:47:20|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|0
1636631250000|2021-11-11 11:47:30|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|0
1636631260000|2021-11-11 11:47:40|4776.23|4776.23|4774.86|4774.86|4776.35|4776.35|4774.86|4774.86|0
1636631270000|2021-11-11 11:47:50|4773.62|4773.62|4773.62|4773.62|4773.62|4773.62|4773.62|4773.62|0
1636631280000|2021-11-11 11:48:00|4773.45|4773.45|4773.45|4773.45|4773.45|4773.45|4773.45|4773.45|0
1636631290000|2021-11-11 11:48:10|4773.7|4773.7|4773.83|4773.83|4773.83|4773.83|4773.7|4773.7|0
1636631300000|2021-11-11 11:48:20|4773.58|4773.58|4773.58|4773.58|4773.58|4773.58|4773.58|4773.58|0
1636631320000|2021-11-11 11:48:40|4773.7|4773.7|4773.7|4773.7|4773.7|4773.7|4773.7|4773.7|0
1636631410000|2021-11-11 11:50:10|4774.08|4774.08|4774.21|4774.21|4774.21|4774.21|4773.83|4773.83|0
1636631440000|2021-11-11 11:50:40|4774.59|4774.59|4774.97|4774.97|4774.97|4774.97|4774.59|4774.59|0
1636631460000|2021-11-11 11:51:00|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|0
1636631470000|2021-11-11 11:51:10|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|0
1636631560000|2021-11-11 11:52:40|4775.19|4775.19|4772.71|4772.71|4775.19|4775.19|4772.71|4772.71|0
1636631570000|2021-11-11 11:52:50|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|0
1636631590000|2021-11-11 11:53:10|4771.73|4771.73|4772.11|4772.11|4772.11|4772.11|4771.73|4771.73|0
1636631600000|2021-11-11 11:53:20|4774.59|4774.59|4777.06|4777.06|4777.06|4777.06|4774.59|4774.59|0
1636631620000|2021-11-11 11:53:40|4778.3|4778.3|4779.54|4779.54|4779.54|4779.54|4778.3|4778.3|0
1636631650000|2021-11-11 11:54:10|4777.06|4777.06|4775.83|4775.83|4777.06|4777.06|4775.83|4775.83|0
1636631700000|2021-11-11 11:55:00|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|0
1636631710000|2021-11-11 11:55:10|4777.92|4777.92|4778.18|4778.18|4778.18|4778.18|4777.92|4777.92|0
1636631850000|2021-11-11 11:57:30|4777.92|4777.92|4777.92|4777.92|4777.92|4777.92|4777.92|4777.92|0
1636631940000|2021-11-11 11:59:00|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|0
1636631990000|2021-11-11 11:59:50|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|0
1636632020000|2021-11-11 12:00:20|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|0
1636632050000|2021-11-11 12:00:50|4775.32|4775.32|4776.56|4776.56|4776.56|4776.56|4775.32|4775.32|0
1636632090000|2021-11-11 12:01:30|4775.32|4775.32|4775.32|4775.32|4775.32|4775.32|4775.32|4775.32|0
1636632100000|2021-11-11 12:01:40|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|0
1636632170000|2021-11-11 12:02:50|4776.43|4776.43|4776.3|4776.3|4776.43|4776.43|4776.3|4776.3|0
1636632220000|2021-11-11 12:03:40|4776.81|4776.81|4776.68|4776.68|4776.81|4776.81|4776.68|4776.68|0
1636632290000|2021-11-11 12:04:50|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|0
1636632300000|2021-11-11 12:05:00|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|0
1636632310000|2021-11-11 12:05:10|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|0
1636632320000|2021-11-11 12:05:20|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|0
1636632350000|2021-11-11 12:05:50|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|0
1636632360000|2021-11-11 12:06:00|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|0
1636632370000|2021-11-11 12:06:10|4780.45|4780.45|4780.32|4780.32|4780.45|4780.45|4780.32|4780.32|0
1636632390000|2021-11-11 12:06:30|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|0
1636632420000|2021-11-11 12:07:00|4779.33|4779.33|4779.33|4779.33|4779.33|4779.33|4779.33|4779.33|0
1636632450000|2021-11-11 12:07:30|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|4779.46|0
1636632480000|2021-11-11 12:08:00|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|0
1636632500000|2021-11-11 12:08:20|4778.05|4778.05|4779.29|4779.29|4779.29|4779.29|4778.05|4778.05|0
1636632610000|2021-11-11 12:10:10|4778.05|4778.05|4775.57|4775.57|4778.05|4778.05|4775.57|4775.57|0
1636632620000|2021-11-11 12:10:20|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|0
1636632650000|2021-11-11 12:10:50|4776.94|4776.94|4776.69|4776.69|4776.94|4776.94|4776.69|4776.69|0
1636632690000|2021-11-11 12:11:30|4776.81|4776.81|4776.69|4776.69|4776.81|4776.81|4776.69|4776.69|0
1636632740000|2021-11-11 12:12:20|4775.45|4775.45|4775.45|4775.45|4775.45|4775.45|4775.45|4775.45|0
1636632780000|2021-11-11 12:13:00|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|0
1636632790000|2021-11-11 12:13:10|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|0
1636632950000|2021-11-11 12:15:50|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|0
1636632980000|2021-11-11 12:16:20|4774.33|4774.33|4774.33|4774.33|4774.33|4774.33|4774.33|4774.33|0
1636633090000|2021-11-11 12:18:10|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|0
1636633270000|2021-11-11 12:21:10|4776.81|4776.81|4778.05|4778.05|4778.05|4778.05|4776.81|4776.81|0
1636633360000|2021-11-11 12:22:40|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|0
1636633370000|2021-11-11 12:22:50|4780.53|4780.53|4783.01|4783.01|4783.01|4783.01|4780.53|4780.53|0
1636633400000|2021-11-11 12:23:20|4784.25|4784.25|4784.88|4784.88|4784.88|4784.88|4784.25|4784.25|0
1636633440000|2021-11-11 12:24:00|4785.01|4785.01|4786.66|4786.66|4786.66|4786.66|4785.01|4785.01|0
1636633470000|2021-11-11 12:24:30|4789.14|4789.14|4789.62|4789.62|4790.38|4790.38|4789.14|4789.14|0
1636633480000|2021-11-11 12:24:40|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|0
1636633510000|2021-11-11 12:25:10|4787.9|4787.9|4787.9|4787.9|4787.9|4787.9|4787.9|4787.9|0
1636633520000|2021-11-11 12:25:20|4787.77|4787.77|4787.9|4787.9|4787.9|4787.9|4786.53|4786.53|0
1636633570000|2021-11-11 12:26:10|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|0
1636633580000|2021-11-11 12:26:20|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|0
1636633600000|2021-11-11 12:26:40|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|0
1636633680000|2021-11-11 12:28:00|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|0
1636633690000|2021-11-11 12:28:10|4786.53|4786.53|4786.36|4786.36|4786.53|4786.53|4786.36|4786.36|0
1636633700000|2021-11-11 12:28:20|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|0
1636633710000|2021-11-11 12:28:30|4785|4785|4785|4785|4785|4785|4785|4785|0
1636633770000|2021-11-11 12:29:30|4783.76|4783.76|4785|4785|4785|4785|4783.76|4783.76|0
1636633780000|2021-11-11 12:29:40|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|0
1636633790000|2021-11-11 12:29:50|4786.49|4786.49|4786.36|4786.36|4786.49|4786.49|4786.23|4786.23|0
1636633800000|2021-11-11 12:30:00|4786.11|4786.11|4786.23|4786.23|4786.23|4786.23|4786.11|4786.11|0
1636633820000|2021-11-11 12:30:20|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|0
1636633850000|2021-11-11 12:30:50|4786.49|4786.49|4786.36|4786.36|4786.49|4786.49|4786.36|4786.36|0
1636633890000|2021-11-11 12:31:30|4786.23|4786.23|4786.23|4786.23|4786.36|4786.36|4786.23|4786.23|0
1636633930000|2021-11-11 12:32:10|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|0
1636633940000|2021-11-11 12:32:20|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|0
1636633950000|2021-11-11 12:32:30|4786.49|4786.49|4786.49|4786.49|4786.49|4786.49|4786.49|4786.49|0
1636633970000|2021-11-11 12:32:50|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|0
1636633990000|2021-11-11 12:33:10|4786.23|4786.23|4786.23|4786.23|4786.36|4786.36|4786.23|4786.23|0
1636634000000|2021-11-11 12:33:20|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1636634040000|2021-11-11 12:34:00|4787.73|4787.73|4787.6|4787.6|4787.73|4787.73|4787.6|4787.6|0
1636634140000|2021-11-11 12:35:40|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|0
1636634190000|2021-11-11 12:36:30|4787.6|4787.6|4787.47|4787.47|4787.6|4787.6|4787.47|4787.47|0
1636634200000|2021-11-11 12:36:40|4786.23|4786.23|4785|4785|4786.23|4786.23|4785|4785|0
1636634210000|2021-11-11 12:36:50|4786.23|4786.23|4787.47|4787.47|4787.47|4787.47|4786.23|4786.23|0
1636634370000|2021-11-11 12:39:30|4786.23|4786.23|4787.85|4787.85|4787.98|4787.98|4786.23|4786.23|0
1636634400000|2021-11-11 12:40:00|4788.03|4788.03|4787.9|4787.9|4788.03|4788.03|4787.9|4787.9|0
1636634410000|2021-11-11 12:40:10|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|0
1636634450000|2021-11-11 12:40:50|4788.97|4788.97|4790.21|4790.21|4790.21|4790.21|4788.97|4788.97|0
1636634460000|2021-11-11 12:41:00|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|0
1636634470000|2021-11-11 12:41:10|4790.46|4790.46|4790.33|4790.33|4790.46|4790.46|4790.33|4790.33|0
1636634480000|2021-11-11 12:41:20|4790.59|4790.59|4791.22|4791.22|4791.22|4791.22|4790.59|4790.59|0
1636634510000|2021-11-11 12:41:50|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|0
1636634530000|2021-11-11 12:42:10|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|0
1636634560000|2021-11-11 12:42:40|4790.62|4790.62|4790.74|4790.74|4790.74|4790.74|4790.62|4790.62|0
1636634570000|2021-11-11 12:42:50|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|0
1636634580000|2021-11-11 12:43:00|4791.38|4791.38|4791.25|4791.25|4791.38|4791.38|4791.25|4791.25|0
1636634610000|2021-11-11 12:43:30|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|0
1636634620000|2021-11-11 12:43:40|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|0
1636634700000|2021-11-11 12:45:00|4789.98|4789.98|4790.11|4790.11|4790.11|4790.11|4789.98|4789.98|0
1636634740000|2021-11-11 12:45:40|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4787.63|4787.63|0
1636634760000|2021-11-11 12:46:00|4789.04|4789.04|4789.21|4789.21|4789.21|4789.21|4789.04|4789.04|0
1636634830000|2021-11-11 12:47:10|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|0
1636634850000|2021-11-11 12:47:30|4789.12|4789.12|4790.36|4790.36|4790.36|4790.36|4789.12|4789.12|0
1636634900000|2021-11-11 12:48:20|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|0
1636635010000|2021-11-11 12:50:10|4792.01|4792.01|4792.14|4792.14|4792.14|4792.14|4792.01|4792.01|0
1636635050000|2021-11-11 12:50:50|4792.52|4792.52|4792.52|4792.52|4792.52|4792.52|4792.52|4792.52|0
1636635060000|2021-11-11 12:51:00|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1636635120000|2021-11-11 12:52:00|4791.84|4791.84|4792.09|4792.09|4792.09|4792.09|4791.84|4791.84|0
1636635160000|2021-11-11 12:52:40|4788.37|4788.37|4788.12|4788.12|4788.37|4788.37|4785.64|4785.64|0
1636635170000|2021-11-11 12:52:50|4787.74|4787.74|4781.29|4781.29|4787.74|4787.74|4778.81|4778.81|0
1636635180000|2021-11-11 12:53:00|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|0
1636635190000|2021-11-11 12:53:10|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|0
1636635230000|2021-11-11 12:53:50|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|0
1636635250000|2021-11-11 12:54:10|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|0
1636635290000|2021-11-11 12:54:50|4782.53|4782.53|4783.77|4783.77|4783.77|4783.77|4782.53|4782.53|0
1636635390000|2021-11-11 12:56:30|4785.01|4785.01|4784.84|4784.84|4785.01|4785.01|4784.84|4784.84|0
1636635410000|2021-11-11 12:56:50|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|0
1636635450000|2021-11-11 12:57:30|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|4784.1|0
1636635480000|2021-11-11 12:58:00|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|0
1636635600000|2021-11-11 13:00:00|4783.37|4783.37|4780.89|4780.89|4783.37|4783.37|4780.89|4780.89|0
1636635610000|2021-11-11 13:00:10|4781.41|4781.41|4781.54|4781.54|4781.54|4781.54|4781.41|4781.41|0
1636635630000|2021-11-11 13:00:30|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|0
1636635660000|2021-11-11 13:01:00|4780.47|4780.47|4780.47|4780.47|4780.47|4780.47|4780.47|4780.47|0
1636635670000|2021-11-11 13:01:10|4780.22|4780.22|4780.34|4780.34|4780.34|4780.34|4780.22|4780.22|0
1636635680000|2021-11-11 13:01:20|4781.58|4781.58|4782.82|4782.82|4782.82|4782.82|4781.58|4781.58|0
1636635690000|2021-11-11 13:01:30|4783.46|4783.46|4783.46|4783.46|4783.46|4783.46|4783.46|4783.46|0
1636635730000|2021-11-11 13:02:10|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|0
1636635750000|2021-11-11 13:02:30|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1636635780000|2021-11-11 13:03:00|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|0
1636635790000|2021-11-11 13:03:10|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|0
1636635810000|2021-11-11 13:03:30|4786.31|4786.31|4785.93|4785.93|4786.31|4786.31|4785.93|4785.93|0
1636635820000|2021-11-11 13:03:40|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|0
1636635870000|2021-11-11 13:04:30|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|0
1636635960000|2021-11-11 13:06:00|4784.69|4784.69|4784.82|4784.82|4785.08|4785.08|4784.69|4784.69|0
1636636070000|2021-11-11 13:07:50|4783.58|4783.58|4783.58|4783.58|4783.58|4783.58|4783.58|4783.58|0
1636636080000|2021-11-11 13:08:00|4783.46|4783.46|4783.46|4783.46|4783.46|4783.46|4783.46|4783.46|0
1636636130000|2021-11-11 13:08:50|4783.33|4783.33|4783.33|4783.33|4783.33|4783.33|4783.33|4783.33|0
1636636150000|2021-11-11 13:09:10|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|4783.2|0
1636636170000|2021-11-11 13:09:30|4780.72|4780.72|4779.48|4779.48|4780.72|4780.72|4779.48|4779.48|0
1636636210000|2021-11-11 13:10:10|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|0
1636636340000|2021-11-11 13:12:20|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|0
1636636360000|2021-11-11 13:12:40|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1636636370000|2021-11-11 13:12:50|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|0
1636636410000|2021-11-11 13:13:30|4781.19|4781.19|4781.19|4781.19|4781.19|4781.19|4781.19|4781.19|0
1636636420000|2021-11-11 13:13:40|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|0
1636636440000|2021-11-11 13:14:00|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|0
1636636500000|2021-11-11 13:15:00|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|0
1636636550000|2021-11-11 13:15:50|4779.82|4779.82|4782.3|4782.3|4782.3|4782.3|4779.82|4779.82|0
1636636600000|2021-11-11 13:16:40|4781.06|4781.06|4779.82|4779.82|4781.06|4781.06|4779.82|4779.82|0
1636636620000|2021-11-11 13:17:00|4781.06|4781.06|4782.13|4782.13|4782.3|4782.3|4781.06|4781.06|0
1636636650000|2021-11-11 13:17:30|4781.88|4781.88|4781.88|4781.88|4781.88|4781.88|4781.88|4781.88|0
1636636680000|2021-11-11 13:18:00|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1636636740000|2021-11-11 13:19:00|4782.86|4782.86|4782.86|4782.86|4782.86|4782.86|4782.86|4782.86|0
1636636780000|2021-11-11 13:19:40|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|0
1636636790000|2021-11-11 13:19:50|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|0
1636636920000|2021-11-11 13:22:00|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|0
1636636930000|2021-11-11 13:22:10|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|0
1636637030000|2021-11-11 13:23:50|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|0
1636637080000|2021-11-11 13:24:40|4785.72|4785.72|4785.59|4785.59|4785.72|4785.72|4785.59|4785.59|0
1636637110000|2021-11-11 13:25:10|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|0
1636637150000|2021-11-11 13:25:50|4784.48|4784.48|4784.48|4784.48|4784.48|4784.48|4784.48|4784.48|0
1636637210000|2021-11-11 13:26:50|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|0
1636637220000|2021-11-11 13:27:00|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|0
1636637320000|2021-11-11 13:28:40|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|0
1636637330000|2021-11-11 13:28:50|4784.44|4784.44|4784.44|4784.44|4784.44|4784.44|4784.44|4784.44|0
1636637360000|2021-11-11 13:29:20|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|0
1636637420000|2021-11-11 13:30:20|4786.66|4786.66|4785.42|4785.42|4786.66|4786.66|4785.42|4785.42|0
1636637530000|2021-11-11 13:32:10|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|0
1636637600000|2021-11-11 13:33:20|4785.42|4785.42|4785.42|4785.42|4785.42|4785.42|4785.42|4785.42|0
1636637710000|2021-11-11 13:35:10|4785.17|4785.17|4783.93|4783.93|4786.41|4786.41|4783.93|4783.93|0
1636637890000|2021-11-11 13:38:10|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|0
1636637900000|2021-11-11 13:38:20|4784.06|4784.06|4783.8|4783.8|4784.06|4784.06|4783.8|4783.8|0
1636638070000|2021-11-11 13:41:10|4782.56|4782.56|4777.61|4777.61|4782.56|4782.56|4775.13|4775.13|0
1636638170000|2021-11-11 13:42:50|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|0
1636638230000|2021-11-11 13:43:50|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|0
1636638240000|2021-11-11 13:44:00|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|0
1636638270000|2021-11-11 13:44:30|4777.48|4777.48|4777.48|4777.48|4777.48|4777.48|4777.48|4777.48|0
1636638300000|2021-11-11 13:45:00|4775|4775|4776.24|4776.24|4776.24|4776.24|4775|4775|0
1636638320000|2021-11-11 13:45:20|4776.07|4776.07|4776.07|4776.07|4776.07|4776.07|4776.07|4776.07|0
1636638560000|2021-11-11 13:49:20|4777.31|4777.31|4778.55|4778.55|4778.55|4778.55|4777.31|4777.31|0
1636638580000|2021-11-11 13:49:40|4778.16|4778.16|4778.16|4778.16|4778.16|4778.16|4778.16|4778.16|0
1636638650000|2021-11-11 13:50:50|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|0
1636638710000|2021-11-11 13:51:50|4779.66|4779.66|4778.29|4778.29|4779.66|4779.66|4778.29|4778.29|0
1636638740000|2021-11-11 13:52:20|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|0
1636638760000|2021-11-11 13:52:40|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|0
1636638780000|2021-11-11 13:53:00|4782.14|4782.14|4782.14|4782.14|4782.14|4782.14|4782.14|4782.14|0
1636638790000|2021-11-11 13:53:10|4780.9|4780.9|4779.66|4779.66|4780.9|4780.9|4779.66|4779.66|0
1636638880000|2021-11-11 13:54:40|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|0
1636638920000|2021-11-11 13:55:20|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|0
1636638990000|2021-11-11 13:56:30|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|0
1636639020000|2021-11-11 13:57:00|4779.66|4779.66|4779.66|4779.66|4779.66|4779.66|4779.66|4779.66|0
1636639080000|2021-11-11 13:58:00|4779.78|4779.78|4781.02|4781.02|4781.02|4781.02|4779.78|4779.78|0
1636639140000|2021-11-11 13:59:00|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|0
1636639150000|2021-11-11 13:59:10|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|0
1636639210000|2021-11-11 14:00:10|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|0
1636639220000|2021-11-11 14:00:20|4777.6|4777.6|4777.6|4777.6|4777.6|4777.6|4777.6|4777.6|0
1636639330000|2021-11-11 14:02:10|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|0
1636639350000|2021-11-11 14:02:30|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|0
1636639380000|2021-11-11 14:03:00|4777.73|4777.73|4776.49|4776.49|4777.73|4777.73|4776.49|4776.49|0
1636639390000|2021-11-11 14:03:10|4777.73|4777.73|4777.73|4777.73|4777.73|4777.73|4777.73|4777.73|0
1636639440000|2021-11-11 14:04:00|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|0
1636639500000|2021-11-11 14:05:00|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|0
1636639510000|2021-11-11 14:05:10|4778.46|4778.46|4778.46|4778.46|4778.46|4778.46|4778.46|4778.46|0
1636639530000|2021-11-11 14:05:30|4778.63|4778.63|4778.63|4778.63|4778.63|4778.63|4778.63|4778.63|0
1636639620000|2021-11-11 14:07:00|4778.8|4778.8|4777.56|4777.56|4778.8|4778.8|4777.56|4777.56|0
1636639650000|2021-11-11 14:07:30|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|0
1636639670000|2021-11-11 14:07:50|4777.18|4777.18|4776.93|4776.93|4777.18|4777.18|4776.93|4776.93|0
1636639690000|2021-11-11 14:08:10|4776.67|4776.67|4776.29|4776.29|4776.67|4776.67|4776.29|4776.29|0
1636639700000|2021-11-11 14:08:20|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|0
1636639740000|2021-11-11 14:09:00|4775.18|4775.18|4775.18|4775.18|4775.18|4775.18|4775.18|4775.18|0
1636639920000|2021-11-11 14:12:00|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|0
1636639950000|2021-11-11 14:12:30|4775.18|4775.18|4778.9|4778.9|4778.9|4778.9|4775.18|4775.18|0
1636639970000|2021-11-11 14:12:50|4780.14|4780.14|4780.14|4780.14|4780.14|4780.14|4780.14|4780.14|0
1636640060000|2021-11-11 14:14:20|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|0
1636640140000|2021-11-11 14:15:40|4782.36|4782.36|4782.36|4782.36|4782.36|4782.36|4782.36|4782.36|0
1636640160000|2021-11-11 14:16:00|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|0
1636640170000|2021-11-11 14:16:10|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|0
1636640190000|2021-11-11 14:16:30|4784.2|4784.2|4784.2|4784.2|4784.2|4784.2|4782.97|4782.97|0
1636640240000|2021-11-11 14:17:20|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|0
1636640250000|2021-11-11 14:17:30|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|0
1636640290000|2021-11-11 14:18:10|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|0
1636640300000|2021-11-11 14:18:20|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|0
1636640350000|2021-11-11 14:19:10|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|0
1636640410000|2021-11-11 14:20:10|4782.53|4782.53|4782.4|4782.4|4782.53|4782.53|4782.4|4782.4|0
1636640450000|2021-11-11 14:20:50|4781.17|4781.17|4781.17|4781.17|4781.17|4781.17|4781.17|4781.17|0
1636640460000|2021-11-11 14:21:00|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1636640480000|2021-11-11 14:21:20|4778.69|4778.69|4779.93|4779.93|4779.93|4779.93|4778.69|4778.69|0
1636640490000|2021-11-11 14:21:30|4780.18|4780.18|4780.18|4780.18|4780.18|4780.18|4780.18|4780.18|0
1636640660000|2021-11-11 14:24:20|4777.7|4777.7|4778.94|4778.94|4778.94|4778.94|4777.7|4777.7|0
1636640700000|2021-11-11 14:25:00|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|0
1636640760000|2021-11-11 14:26:00|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|0
1636640810000|2021-11-11 14:26:50|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|0
1636640930000|2021-11-11 14:28:50|4777.32|4777.32|4777.07|4777.07|4777.32|4777.32|4777.07|4777.07|0
1636640980000|2021-11-11 14:29:40|4776.69|4776.69|4779.16|4779.16|4779.16|4779.16|4776.69|4776.69|0
1636640990000|2021-11-11 14:29:50|4779.04|4779.04|4779.04|4779.04|4779.04|4779.04|4779.04|4779.04|0
1636641010000|2021-11-11 14:30:10|4778.87|4778.87|4778.87|4778.87|4778.87|4778.87|4778.87|4778.87|0
1636641020000|2021-11-11 14:30:20|4777.63|4777.63|4777.63|4777.63|4777.63|4777.63|4777.63|4777.63|0
1636641050000|2021-11-11 14:30:50|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|0
1636641090000|2021-11-11 14:31:30|4774.89|4774.89|4773.91|4773.91|4775.15|4775.15|4773.91|4773.91|0
1636641100000|2021-11-11 14:31:40|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|0
1636641120000|2021-11-11 14:32:00|4771.43|4771.43|4770.32|4770.32|4771.43|4771.43|4770.19|4770.19|0
1636641130000|2021-11-11 14:32:10|4769.08|4769.08|4770.32|4770.32|4770.32|4770.32|4769.08|4769.08|0
1636641150000|2021-11-11 14:32:30|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|0
1636641170000|2021-11-11 14:32:50|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1636641180000|2021-11-11 14:33:00|4770.45|4770.45|4767.97|4767.97|4770.45|4770.45|4767.97|4767.97|0
1636641220000|2021-11-11 14:33:40|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1636641240000|2021-11-11 14:34:00|4767.46|4767.46|4764.98|4764.98|4767.46|4767.46|4764.98|4764.98|0
1636641270000|2021-11-11 14:34:30|4767.46|4767.46|4767.46|4767.46|4767.46|4767.46|4767.46|4767.46|0
1636641300000|2021-11-11 14:35:00|4766.22|4766.22|4767.46|4767.46|4767.46|4767.46|4766.22|4766.22|0
1636641320000|2021-11-11 14:35:20|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|0
1636641340000|2021-11-11 14:35:40|4768.57|4768.57|4769.81|4769.81|4769.81|4769.81|4768.57|4768.57|0
1636641350000|2021-11-11 14:35:50|4771.05|4771.05|4771.3|4771.3|4771.3|4771.3|4771.05|4771.05|0
1636641370000|2021-11-11 14:36:10|4771.68|4771.68|4770.45|4770.45|4771.68|4771.68|4770.45|4770.45|0
1636641380000|2021-11-11 14:36:20|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1636641390000|2021-11-11 14:36:30|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|0
1636641410000|2021-11-11 14:36:50|4766.47|4766.47|4766.6|4766.6|4766.6|4766.6|4766.47|4766.47|0
1636641430000|2021-11-11 14:37:10|4765.36|4765.36|4764.12|4764.12|4765.36|4765.36|4764.12|4764.12|0
1636641450000|2021-11-11 14:37:30|4762.88|4762.88|4762.88|4762.88|4762.88|4762.88|4762.88|4762.88|0
1636641480000|2021-11-11 14:38:00|4761.64|4761.64|4761.64|4761.64|4761.64|4761.64|4761.64|4761.64|0
1636641500000|2021-11-11 14:38:20|4762.15|4762.15|4762.28|4762.28|4762.28|4762.28|4762.15|4762.15|0
1636641560000|2021-11-11 14:39:20|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|0
1636641590000|2021-11-11 14:39:50|4758.31|4758.31|4758.31|4758.31|4758.31|4758.31|4758.31|4758.31|0
1636641600000|2021-11-11 14:40:00|4760.79|4760.79|4763.26|4763.26|4763.26|4763.26|4760.79|4760.79|0
1636641610000|2021-11-11 14:40:10|4764.5|4764.5|4764.5|4764.5|4764.5|4764.5|4764.5|4764.5|0
1636641620000|2021-11-11 14:40:20|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|0
1636641660000|2021-11-11 14:41:00|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|0
1636641670000|2021-11-11 14:41:10|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1636641730000|2021-11-11 14:42:10|4768.09|4768.09|4769.33|4769.33|4769.33|4769.33|4768.09|4768.09|0
1636641740000|2021-11-11 14:42:20|4770.57|4770.57|4770.57|4770.57|4770.57|4770.57|4770.57|4770.57|0
1636641750000|2021-11-11 14:42:30|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|0
1636641780000|2021-11-11 14:43:00|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|0
1636641790000|2021-11-11 14:43:10|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|0
1636641800000|2021-11-11 14:43:20|4770.7|4770.7|4770.7|4770.7|4770.7|4770.7|4770.7|4770.7|0
1636641860000|2021-11-11 14:44:20|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|4770.83|0
1636641900000|2021-11-11 14:45:00|4771|4771|4771|4771|4771|4771|4771|4771|0
1636641910000|2021-11-11 14:45:10|4769.76|4769.76|4769.76|4769.76|4769.76|4769.76|4769.76|4769.76|0
1636641930000|2021-11-11 14:45:30|4769.63|4769.63|4769.63|4769.63|4769.63|4769.63|4769.63|4769.63|0
1636642010000|2021-11-11 14:46:50|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|0
1636642030000|2021-11-11 14:47:10|4769.63|4769.63|4769.63|4769.63|4769.63|4769.63|4769.63|4769.63|0
1636642060000|2021-11-11 14:47:40|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|0
1636642120000|2021-11-11 14:48:40|4772.11|4772.11|4770.87|4770.87|4772.11|4772.11|4770.87|4770.87|0
1636642130000|2021-11-11 14:48:50|4771.5|4771.5|4771.63|4771.63|4771.63|4771.63|4771.5|4771.5|0
1636642180000|2021-11-11 14:49:40|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|0
1636642200000|2021-11-11 14:50:00|4770.26|4770.26|4767.79|4767.79|4770.26|4770.26|4767.79|4767.79|0
1636642240000|2021-11-11 14:50:40|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|0
1636642260000|2021-11-11 14:51:00|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|0
1636642290000|2021-11-11 14:51:30|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|0
1636642300000|2021-11-11 14:51:40|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|0
1636642310000|2021-11-11 14:51:50|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|0
1636642340000|2021-11-11 14:52:20|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|0
1636642380000|2021-11-11 14:53:00|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1636642390000|2021-11-11 14:53:10|4766.8|4766.8|4766.8|4766.8|4766.8|4766.8|4766.8|4766.8|0
1636642470000|2021-11-11 14:54:30|4766.97|4766.97|4767.61|4767.61|4767.61|4767.61|4766.97|4766.97|0
1636642510000|2021-11-11 14:55:10|4767.48|4767.48|4767.73|4767.73|4767.73|4767.73|4767.48|4767.48|0
1636642550000|2021-11-11 14:55:50|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|0
1636642580000|2021-11-11 14:56:20|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4767.73|4767.73|0
1636642630000|2021-11-11 14:57:10|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|0
1636642640000|2021-11-11 14:57:20|4769.96|4769.96|4768.59|4768.59|4769.96|4769.96|4768.59|4768.59|0
1636642650000|2021-11-11 14:57:30|4768.85|4768.85|4768.85|4768.85|4769.1|4769.1|4768.72|4768.72|0
1636642670000|2021-11-11 14:57:50|4768.46|4768.46|4768.59|4768.59|4768.59|4768.59|4768.46|4768.46|0
1636642690000|2021-11-11 14:58:10|4768.34|4768.34|4765.86|4765.86|4768.34|4768.34|4765.86|4765.86|0
1636642730000|2021-11-11 14:58:50|4766.24|4766.24|4766.11|4766.11|4766.24|4766.24|4766.11|4766.11|0
1636642740000|2021-11-11 14:59:00|4764.87|4764.87|4763.63|4763.63|4764.87|4764.87|4763.63|4763.63|0
1636642750000|2021-11-11 14:59:10|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|0
1636642780000|2021-11-11 14:59:40|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|0
1636642800000|2021-11-11 15:00:00|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|0
1636642860000|2021-11-11 15:01:00|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|0
1636642870000|2021-11-11 15:01:10|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|0
1636642880000|2021-11-11 15:01:20|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|0
1636642920000|2021-11-11 15:02:00|4767.35|4767.35|4764.87|4764.87|4767.35|4767.35|4764.87|4764.87|0
1636642960000|2021-11-11 15:02:40|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|0
1636643020000|2021-11-11 15:03:40|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|0
1636643030000|2021-11-11 15:03:50|4763.38|4763.38|4762.14|4762.14|4763.38|4763.38|4762.14|4762.14|0
1636643060000|2021-11-11 15:04:20|4761.76|4761.76|4761.89|4761.89|4762.01|4762.01|4761.76|4761.76|0
1636643080000|2021-11-11 15:04:40|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|0
1636643090000|2021-11-11 15:04:50|4760.52|4760.52|4761.03|4761.03|4761.03|4761.03|4760.52|4760.52|0
1636643140000|2021-11-11 15:05:40|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|0
1636643230000|2021-11-11 15:07:10|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|0
1636643240000|2021-11-11 15:07:20|4760.09|4760.09|4760.09|4760.09|4760.09|4760.09|4760.09|4760.09|0
1636643250000|2021-11-11 15:07:30|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|0
1636643270000|2021-11-11 15:07:50|4761.58|4761.58|4761.58|4761.58|4761.58|4761.58|4761.58|4761.58|0
1636643280000|2021-11-11 15:08:00|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|0
1636643310000|2021-11-11 15:08:30|4760.21|4760.21|4760.21|4760.21|4760.21|4760.21|4760.21|4760.21|0
1636643370000|2021-11-11 15:09:30|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|0
1636643520000|2021-11-11 15:12:00|4758.59|4758.59|4756.12|4756.12|4758.59|4758.59|4756.12|4756.12|0
1636643530000|2021-11-11 15:12:10|4757.36|4757.36|4756.12|4756.12|4757.36|4757.36|4756.12|4756.12|0
1636643600000|2021-11-11 15:13:20|4754.88|4754.88|4754.88|4754.88|4754.88|4754.88|4754.88|4754.88|0
1636643610000|2021-11-11 15:13:30|4756.12|4756.12|4757.36|4757.36|4757.36|4757.36|4756.12|4756.12|0
1636643620000|2021-11-11 15:13:40|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|0
1636643630000|2021-11-11 15:13:50|4756.37|4756.37|4756.88|4756.88|4757.26|4757.26|4756.37|4756.37|0
1636643650000|2021-11-11 15:14:10|4756.62|4756.62|4756.37|4756.37|4757.86|4757.86|4756.37|4756.37|0
1636643680000|2021-11-11 15:14:40|4758.85|4758.85|4758.85|4758.85|4758.85|4758.85|4758.85|4758.85|0
1636643700000|2021-11-11 15:15:00|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|0
1636643730000|2021-11-11 15:15:30|4761.45|4761.45|4760.21|4760.21|4761.45|4761.45|4760.21|4760.21|0
1636643770000|2021-11-11 15:16:10|4762.69|4762.69|4762.69|4762.69|4762.69|4762.69|4762.69|4762.69|0
1636643780000|2021-11-11 15:16:20|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1636643810000|2021-11-11 15:16:50|4762.69|4762.69|4762.69|4762.69|4762.69|4762.69|4762.69|4762.69|0
1636643840000|2021-11-11 15:17:20|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1636643910000|2021-11-11 15:18:30|4764.19|4764.19|4764.19|4764.19|4764.19|4764.19|4764.19|4764.19|0
1636643930000|2021-11-11 15:18:50|4761.71|4761.71|4761.37|4761.37|4761.71|4761.71|4761.37|4761.37|0
1636643980000|2021-11-11 15:19:40|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|0
1636644000000|2021-11-11 15:20:00|4764.35|4764.35|4763.11|4763.11|4764.35|4764.35|4763.11|4763.11|0
1636644010000|2021-11-11 15:20:10|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|0
1636644110000|2021-11-11 15:21:50|4766.96|4766.96|4766.96|4766.96|4768.2|4768.2|4766.96|4766.96|0
1636644120000|2021-11-11 15:22:00|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|0
1636644160000|2021-11-11 15:22:40|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|0
1636644170000|2021-11-11 15:22:50|4769.56|4769.56|4769.69|4769.69|4769.69|4769.69|4769.56|4769.56|0
1636644240000|2021-11-11 15:24:00|4768.45|4768.45|4768.45|4768.45|4768.45|4768.45|4768.45|4768.45|0
1636644250000|2021-11-11 15:24:10|4769.69|4769.69|4770.93|4770.93|4770.93|4770.93|4769.69|4769.69|0
1636644290000|2021-11-11 15:24:50|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|0
1636644300000|2021-11-11 15:25:00|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|0
1636644310000|2021-11-11 15:25:10|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|0
1636644320000|2021-11-11 15:25:20|4769|4769|4769|4769|4769|4769|4769|4769|0
1636644340000|2021-11-11 15:25:40|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|0
1636644400000|2021-11-11 15:26:40|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|0
1636644410000|2021-11-11 15:26:50|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|0
1636644440000|2021-11-11 15:27:20|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|0
1636644450000|2021-11-11 15:27:30|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|0
1636644470000|2021-11-11 15:27:50|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|0
1636644480000|2021-11-11 15:28:00|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|0
1636644530000|2021-11-11 15:28:50|4768.19|4768.19|4768.19|4768.19|4768.19|4768.19|4768.19|4768.19|0
1636644630000|2021-11-11 15:30:30|4768.36|4768.36|4769.6|4769.6|4769.6|4769.6|4768.36|4768.36|0
1636644640000|2021-11-11 15:30:40|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1636644710000|2021-11-11 15:31:50|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|0
1636644720000|2021-11-11 15:32:00|4769.72|4769.72|4768.49|4768.49|4769.72|4769.72|4768.49|4768.49|0
1636644730000|2021-11-11 15:32:10|4768.74|4768.74|4768.74|4768.74|4768.74|4768.74|4768.74|4768.74|0
1636644750000|2021-11-11 15:32:30|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|0
1636644760000|2021-11-11 15:32:40|4770.23|4770.23|4768.99|4768.99|4770.23|4770.23|4768.99|4768.99|0
1636644800000|2021-11-11 15:33:20|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|0
1636644810000|2021-11-11 15:33:30|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|0
1636644820000|2021-11-11 15:33:40|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|0
1636644840000|2021-11-11 15:34:00|4770.49|4770.49|4771.73|4771.73|4771.73|4771.73|4770.49|4770.49|0
1636644850000|2021-11-11 15:34:10|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|0
1636644860000|2021-11-11 15:34:20|4770.23|4770.23|4770.11|4770.11|4770.23|4770.23|4770.11|4770.11|0
1636644880000|2021-11-11 15:34:40|4770.23|4770.23|4770.23|4770.23|4770.23|4770.23|4770.23|4770.23|0
1636644890000|2021-11-11 15:34:50|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|0
1636644960000|2021-11-11 15:36:00|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|0
1636644990000|2021-11-11 15:36:30|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|0
1636645040000|2021-11-11 15:37:20|4774.2|4774.2|4774.58|4774.58|4774.58|4774.58|4774.2|4774.2|0
1636645050000|2021-11-11 15:37:30|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|0
1636645120000|2021-11-11 15:38:40|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|0
1636645130000|2021-11-11 15:38:50|4780.78|4780.78|4781.3|4781.3|4781.3|4781.3|4780.78|4780.78|0
1636645140000|2021-11-11 15:39:00|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|0
1636645220000|2021-11-11 15:40:20|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|0
1636645230000|2021-11-11 15:40:30|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|0
1636645240000|2021-11-11 15:40:40|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|0
1636645280000|2021-11-11 15:41:20|4781.59|4781.59|4781.47|4781.47|4781.59|4781.59|4781.47|4781.47|0
1636645290000|2021-11-11 15:41:30|4783.95|4783.95|4785.18|4785.18|4785.18|4785.18|4783.95|4783.95|0
1636645300000|2021-11-11 15:41:40|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|0
1636645330000|2021-11-11 15:42:10|4787.54|4787.54|4787.41|4787.41|4787.54|4787.54|4787.41|4787.41|0
1636645380000|2021-11-11 15:43:00|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|0
1636645390000|2021-11-11 15:43:10|4788.9|4788.9|4788.9|4788.9|4788.9|4788.9|4788.9|4788.9|0
1636645410000|2021-11-11 15:43:30|4791.38|4791.38|4791.38|4791.38|4791.38|4791.38|4791.38|4791.38|0
1636645420000|2021-11-11 15:43:40|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|0
1636645430000|2021-11-11 15:43:50|4791.21|4791.21|4791.21|4791.21|4791.21|4791.21|4791.21|4791.21|0
1636645450000|2021-11-11 15:44:10|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|0
1636645490000|2021-11-11 15:44:50|4792.19|4792.19|4793.43|4793.43|4793.43|4793.43|4792.19|4792.19|0
1636645500000|2021-11-11 15:45:00|4790.95|4790.95|4791.21|4791.21|4791.21|4791.21|4790.95|4790.95|0
1636645550000|2021-11-11 15:45:50|4789.97|4789.97|4789.97|4789.97|4789.97|4789.97|4789.97|4789.97|0
1636645560000|2021-11-11 15:46:00|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|0
1636645580000|2021-11-11 15:46:20|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|0
1636645650000|2021-11-11 15:47:30|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|0
1636645670000|2021-11-11 15:47:50|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|0
1636645680000|2021-11-11 15:48:00|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|0
1636645700000|2021-11-11 15:48:20|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|0
1636645720000|2021-11-11 15:48:40|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|0
1636645770000|2021-11-11 15:49:30|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|0
1636645800000|2021-11-11 15:50:00|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|0
1636645880000|2021-11-11 15:51:20|4785.01|4785.01|4785.14|4785.14|4785.39|4785.39|4785.01|4785.01|0
1636645890000|2021-11-11 15:51:30|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|0
1636645910000|2021-11-11 15:51:50|4785.14|4785.14|4783.9|4783.9|4785.14|4785.14|4783.9|4783.9|0
1636645920000|2021-11-11 15:52:00|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|0
1636645930000|2021-11-11 15:52:10|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|0
1636645940000|2021-11-11 15:52:20|4786.89|4786.89|4787.14|4787.14|4787.27|4787.27|4786.89|4786.89|0
1636645950000|2021-11-11 15:52:30|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1636645990000|2021-11-11 15:53:10|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|0
1636646010000|2021-11-11 15:53:30|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1636646020000|2021-11-11 15:53:40|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|0
1636646110000|2021-11-11 15:55:10|4788.25|4788.25|4788|4788|4788.25|4788.25|4788|4788|0
1636646120000|2021-11-11 15:55:20|4787.87|4787.87|4788|4788|4788|4788|4787.87|4787.87|0
1636646130000|2021-11-11 15:55:30|4787.74|4787.74|4787.62|4787.62|4787.74|4787.74|4787.62|4787.62|0
1636646140000|2021-11-11 15:55:40|4787.74|4787.74|4787.74|4787.74|4787.74|4787.74|4787.74|4787.74|0
1636646150000|2021-11-11 15:55:50|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|0
1636646170000|2021-11-11 15:56:10|4786.33|4786.33|4785.09|4785.09|4786.33|4786.33|4785.09|4785.09|0
1636646180000|2021-11-11 15:56:20|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|0
1636646190000|2021-11-11 15:56:30|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1636646230000|2021-11-11 15:57:10|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|0
1636646240000|2021-11-11 15:57:20|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|0
1636646250000|2021-11-11 15:57:30|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|0
1636646270000|2021-11-11 15:57:50|4785.65|4785.65|4785.78|4785.78|4785.78|4785.78|4785.65|4785.65|0
1636646290000|2021-11-11 15:58:10|4784.54|4784.54|4782.06|4782.06|4784.54|4784.54|4782.06|4782.06|0
1636646300000|2021-11-11 15:58:20|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|0
1636646310000|2021-11-11 15:58:30|4782.32|4782.32|4782.32|4782.32|4782.32|4782.32|4782.32|4782.32|0
1636646320000|2021-11-11 15:58:40|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|4782.19|0
1636646370000|2021-11-11 15:59:30|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|0
1636646380000|2021-11-11 15:59:40|4784.67|4784.67|4782.19|4782.19|4784.67|4784.67|4782.19|4782.19|0
1636646400000|2021-11-11 16:00:00|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|4783.43|0
1636646430000|2021-11-11 16:00:30|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|0
1636646440000|2021-11-11 16:00:40|4783.13|4783.13|4783|4783|4783.26|4783.26|4783|4783|0
1636646450000|2021-11-11 16:00:50|4782.88|4782.88|4781.64|4781.64|4782.88|4782.88|4781.51|4781.51|0
1636646460000|2021-11-11 16:01:00|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|0
1636646470000|2021-11-11 16:01:10|4780.65|4780.65|4780.91|4780.91|4780.91|4780.91|4780.65|4780.65|0
1636646510000|2021-11-11 16:01:50|4779.67|4779.67|4780.91|4780.91|4780.91|4780.91|4779.67|4779.67|0
1636646520000|2021-11-11 16:02:00|4781.16|4781.16|4781.16|4781.16|4781.16|4781.16|4781.16|4781.16|0
1636646530000|2021-11-11 16:02:10|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|0
1636646540000|2021-11-11 16:02:20|4781.16|4781.16|4782.4|4782.4|4782.4|4782.4|4781.16|4781.16|0
1636646550000|2021-11-11 16:02:30|4783.64|4783.64|4784.88|4784.88|4784.88|4784.88|4783.64|4783.64|0
1636646560000|2021-11-11 16:02:40|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|0
1636646570000|2021-11-11 16:02:50|4787.36|4787.36|4787.53|4787.53|4787.53|4787.53|4787.36|4787.36|0
1636646580000|2021-11-11 16:03:00|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|0
1636646590000|2021-11-11 16:03:10|4788.9|4788.9|4789.28|4789.28|4789.28|4789.28|4788.9|4788.9|0
1636646630000|2021-11-11 16:03:50|4789.4|4789.4|4789.28|4789.28|4789.4|4789.4|4789.28|4789.28|0
1636646650000|2021-11-11 16:04:10|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1636646660000|2021-11-11 16:04:20|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|0
1636646680000|2021-11-11 16:04:40|4789.4|4789.4|4789.53|4789.53|4789.53|4789.53|4789.4|4789.4|0
1636646710000|2021-11-11 16:05:10|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1636646770000|2021-11-11 16:06:10|4788.42|4788.42|4788.42|4788.42|4788.42|4788.42|4788.42|4788.42|0
1636646830000|2021-11-11 16:07:10|4789.66|4789.66|4788.42|4788.42|4789.66|4789.66|4788.42|4788.42|0
1636646840000|2021-11-11 16:07:20|4788.67|4788.67|4788.8|4788.8|4788.8|4788.8|4788.67|4788.67|0
1636646860000|2021-11-11 16:07:40|4789.05|4789.05|4789.31|4789.31|4789.31|4789.31|4789.05|4789.05|0
1636646900000|2021-11-11 16:08:20|4789.43|4789.43|4789.43|4789.43|4789.43|4789.43|4789.31|4789.31|0
1636646950000|2021-11-11 16:09:10|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4788.93|4788.93|0
1636646960000|2021-11-11 16:09:20|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1636646970000|2021-11-11 16:09:30|4790.29|4790.29|4789.05|4789.05|4790.29|4790.29|4789.05|4789.05|0
1636646990000|2021-11-11 16:09:50|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|0
1636647010000|2021-11-11 16:10:10|4791.79|4791.79|4791.79|4791.79|4791.79|4791.79|4791.79|4791.79|0
1636647030000|2021-11-11 16:10:30|4791.91|4791.91|4791.91|4791.91|4791.91|4791.91|4791.91|4791.91|0
1636647040000|2021-11-11 16:10:40|4790.67|4790.67|4789.43|4789.43|4790.67|4790.67|4789.43|4789.43|0
1636647050000|2021-11-11 16:10:50|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|0
1636647120000|2021-11-11 16:12:00|4789.43|4789.43|4790.67|4790.67|4790.67|4790.67|4789.43|4789.43|0
1636647130000|2021-11-11 16:12:10|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|0
1636647150000|2021-11-11 16:12:30|4792.04|4792.04|4792.17|4792.17|4792.17|4792.17|4792.04|4792.04|0
1636647190000|2021-11-11 16:13:10|4792.42|4792.42|4792.42|4792.42|4792.42|4792.42|4792.42|4792.42|0
1636647240000|2021-11-11 16:14:00|4792.29|4792.29|4792.29|4792.29|4792.29|4792.29|4792.29|4792.29|0
1636647260000|2021-11-11 16:14:20|4794.77|4794.77|4796.01|4796.01|4796.01|4796.01|4794.77|4794.77|0
1636647280000|2021-11-11 16:14:40|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|0
1636647290000|2021-11-11 16:14:50|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|0
1636647330000|2021-11-11 16:15:30|4798.36|4798.36|4798.62|4798.62|4798.62|4798.62|4798.36|4798.36|0
1636647340000|2021-11-11 16:15:40|4798.74|4798.74|4798.87|4798.87|4798.87|4798.87|4798.74|4798.74|0
1636647350000|2021-11-11 16:15:50|4798.53|4798.53|4798.53|4798.53|4798.7|4798.7|4798.53|4798.53|0
1636647360000|2021-11-11 16:16:00|4798.7|4798.7|4798.87|4798.87|4798.87|4798.87|4798.7|4798.7|0
1636647400000|2021-11-11 16:16:40|4800.11|4800.11|4801.35|4801.35|4801.35|4801.35|4800.11|4800.11|0
1636647420000|2021-11-11 16:17:00|4801.09|4801.09|4800.97|4800.97|4801.09|4801.09|4800.97|4800.97|0
1636647430000|2021-11-11 16:17:10|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|0
1636647450000|2021-11-11 16:17:30|4799.56|4799.56|4798.32|4798.32|4799.56|4799.56|4798.32|4798.32|0
1636647460000|2021-11-11 16:17:40|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|0
1636647480000|2021-11-11 16:18:00|4800.8|4800.8|4800.67|4800.67|4800.8|4800.8|4800.67|4800.67|0
1636647490000|2021-11-11 16:18:10|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|0
1636647500000|2021-11-11 16:18:20|4800.37|4800.37|4800.62|4800.62|4800.62|4800.62|4800.37|4800.37|0
1636647510000|2021-11-11 16:18:30|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|0
1636647520000|2021-11-11 16:18:40|4799.73|4799.73|4799.73|4799.73|4800.97|4800.97|4798.49|4798.49|0
1636647540000|2021-11-11 16:19:00|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|0
1636647560000|2021-11-11 16:19:20|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|0
1636647580000|2021-11-11 16:19:40|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|0
1636647600000|2021-11-11 16:20:00|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|0
1636647620000|2021-11-11 16:20:20|4797.25|4797.25|4798.49|4798.49|4799.73|4799.73|4797.25|4797.25|0
1636647640000|2021-11-11 16:20:40|4799.73|4799.73|4803.45|4803.45|4803.45|4803.45|4799.73|4799.73|0
1636647650000|2021-11-11 16:20:50|4802.21|4802.21|4803.45|4803.45|4803.45|4803.45|4802.21|4802.21|0
1636647670000|2021-11-11 16:21:10|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|0
1636647690000|2021-11-11 16:21:30|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|0
1636647710000|2021-11-11 16:21:50|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|0
1636647730000|2021-11-11 16:22:10|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|0
1636647740000|2021-11-11 16:22:20|4802.72|4802.72|4801.6|4801.6|4802.72|4802.72|4801.35|4801.35|0
1636647770000|2021-11-11 16:22:50|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|0
1636647800000|2021-11-11 16:23:20|4799.13|4799.13|4799.13|4799.13|4799.13|4799.13|4799.13|4799.13|0
1636647850000|2021-11-11 16:24:10|4799|4799|4799.13|4799.13|4799.25|4799.25|4799|4799|0
1636647860000|2021-11-11 16:24:20|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|0
1636647870000|2021-11-11 16:24:30|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|0
1636647890000|2021-11-11 16:24:50|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|0
1636647900000|2021-11-11 16:25:00|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|0
1636647920000|2021-11-11 16:25:20|4798.75|4798.75|4798.75|4798.75|4798.87|4798.87|4798.75|4798.75|0
1636647930000|2021-11-11 16:25:30|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.49|4798.49|0
1636647960000|2021-11-11 16:26:00|4799.86|4799.86|4798.62|4798.62|4799.86|4799.86|4798.62|4798.62|0
1636647990000|2021-11-11 16:26:30|4798.49|4798.49|4798.49|4798.49|4798.49|4798.49|4798.49|4798.49|0
1636648000000|2021-11-11 16:26:40|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|0
1636648020000|2021-11-11 16:27:00|4797.13|4797.13|4796.83|4796.83|4797.13|4797.13|4796.83|4796.83|0
1636648030000|2021-11-11 16:27:10|4796.7|4796.7|4796.53|4796.53|4796.7|4796.7|4796.53|4796.53|0
1636648070000|2021-11-11 16:27:50|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|0
1636648120000|2021-11-11 16:28:40|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|0
1636648140000|2021-11-11 16:29:00|4796.02|4796.02|4796.49|4796.49|4796.49|4796.49|4796.02|4796.02|0
1636648170000|2021-11-11 16:29:30|4796.62|4796.62|4797.86|4797.86|4797.86|4797.86|4796.62|4796.62|0
1636648180000|2021-11-11 16:29:40|4796.62|4796.62|4798.84|4798.84|4798.84|4798.84|4795.38|4795.38|0
1636648190000|2021-11-11 16:29:50|4797.6|4797.6|4796.45|4796.45|4798.84|4798.84|4795.73|4795.73|0
1636704900000|2021-11-12 08:15:00|4821.13|4821.13|4819.51|4819.51|4821.13|4821.13|4819.51|4819.51|0
1636704950000|2021-11-12 08:15:50|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|0
1636704980000|2021-11-12 08:16:20|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|0
1636705000000|2021-11-12 08:16:40|4825.56|4825.56|4825.39|4825.39|4825.56|4825.56|4825.39|4825.39|0
1636705010000|2021-11-12 08:16:50|4824.15|4824.15|4824.79|4824.79|4824.79|4824.79|4824.15|4824.15|0
1636705020000|2021-11-12 08:17:00|4824.45|4824.45|4826.93|4826.93|4826.93|4826.93|4824.45|4824.45|0
1636705030000|2021-11-12 08:17:10|4828.17|4828.17|4828.17|4828.17|4828.17|4828.17|4828.17|4828.17|0
1636705040000|2021-11-12 08:17:20|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1636705070000|2021-11-12 08:17:50|4828.9|4828.9|4831.37|4831.37|4831.37|4831.37|4828.9|4828.9|0
1636705080000|2021-11-12 08:18:00|4828.9|4828.9|4831.37|4831.37|4831.37|4831.37|4828.9|4828.9|0
1636705090000|2021-11-12 08:18:10|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1636705100000|2021-11-12 08:18:20|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|0
1636705110000|2021-11-12 08:18:30|4832.61|4832.61|4831.37|4831.37|4832.61|4832.61|4831.37|4831.37|0
1636705140000|2021-11-12 08:19:00|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|0
1636705150000|2021-11-12 08:19:10|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|0
1636705160000|2021-11-12 08:19:20|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|0
1636705170000|2021-11-12 08:19:30|4835.18|4835.18|4835.18|4835.18|4835.18|4835.18|4835.18|4835.18|0
1636705190000|2021-11-12 08:19:50|4836.42|4836.42|4836.42|4836.42|4836.42|4836.42|4836.42|4836.42|0
1636705200000|2021-11-12 08:20:00|4837.65|4837.65|4837.53|4837.53|4837.65|4837.65|4837.53|4837.53|0
1636705230000|2021-11-12 08:20:30|4837.27|4837.27|4836.03|4836.03|4837.27|4837.27|4836.03|4836.03|0
1636705270000|2021-11-12 08:21:10|4837.27|4837.27|4836.03|4836.03|4837.27|4837.27|4836.03|4836.03|0
1636705290000|2021-11-12 08:21:30|4836.29|4836.29|4834.44|4834.44|4836.67|4836.67|4834.19|4834.19|0
1636705300000|2021-11-12 08:21:40|4833.21|4833.21|4832.47|4832.47|4833.21|4833.21|4831.97|4831.97|0
1636705330000|2021-11-12 08:22:10|4833.71|4833.71|4830|4830|4833.71|4833.71|4830|4830|0
1636705340000|2021-11-12 08:22:20|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|0
1636705370000|2021-11-12 08:22:50|4830|4830|4830.17|4830.17|4830.17|4830.17|4830|4830|0
1636705380000|2021-11-12 08:23:00|4829.79|4829.79|4829.96|4829.96|4829.96|4829.96|4829.79|4829.79|0
1636705390000|2021-11-12 08:23:10|4829.58|4829.58|4833.3|4833.3|4833.3|4833.3|4829.58|4829.58|0
1636705430000|2021-11-12 08:23:50|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|0
1636705440000|2021-11-12 08:24:00|4837.01|4837.01|4837.01|4837.01|4837.01|4837.01|4837.01|4837.01|0
1636705450000|2021-11-12 08:24:10|4835.77|4835.77|4833.3|4833.3|4835.77|4835.77|4833.3|4833.3|0
1636705460000|2021-11-12 08:24:20|4832.06|4832.06|4832.06|4832.06|4832.06|4832.06|4832.06|4832.06|0
1636705470000|2021-11-12 08:24:30|4833.3|4833.3|4833.3|4833.3|4834.54|4834.54|4833.3|4833.3|0
1636705480000|2021-11-12 08:24:40|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|0
1636705510000|2021-11-12 08:25:10|4832.69|4832.69|4833.93|4833.93|4833.93|4833.93|4832.69|4832.69|0
1636705530000|2021-11-12 08:25:30|4831.45|4831.45|4830.21|4830.21|4831.45|4831.45|4830.21|4830.21|0
1636705540000|2021-11-12 08:25:40|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|0
1636705550000|2021-11-12 08:25:50|4827.74|4827.74|4826.5|4826.5|4827.74|4827.74|4826.5|4826.5|0
1636705560000|2021-11-12 08:26:00|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|0
1636705610000|2021-11-12 08:26:50|4827.74|4827.74|4827.74|4827.74|4827.74|4827.74|4827.74|4827.74|0
1636705630000|2021-11-12 08:27:10|4824.02|4824.02|4822.78|4822.78|4824.02|4824.02|4822.78|4822.78|0
1636705650000|2021-11-12 08:27:30|4824.02|4824.02|4824.02|4824.02|4824.02|4824.02|4824.02|4824.02|0
1636705660000|2021-11-12 08:27:40|4826.5|4826.5|4826.5|4826.5|4826.5|4826.5|4826.5|4826.5|0
1636705670000|2021-11-12 08:27:50|4825.26|4825.26|4825.26|4825.26|4825.26|4825.26|4825.26|4825.26|0
1636705680000|2021-11-12 08:28:00|4826.5|4826.5|4824.02|4824.02|4826.5|4826.5|4824.02|4824.02|0
1636705690000|2021-11-12 08:28:10|4823.51|4823.51|4823.89|4823.89|4823.89|4823.89|4823.51|4823.51|0
1636705740000|2021-11-12 08:29:00|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|0
1636705780000|2021-11-12 08:29:40|4824.02|4824.02|4824.02|4824.02|4824.02|4824.02|4824.02|4824.02|0
1636705800000|2021-11-12 08:30:00|4821.54|4821.54|4822.52|4822.52|4822.78|4822.78|4821.54|4821.54|0
1636705810000|2021-11-12 08:30:10|4821.29|4821.29|4820.05|4820.05|4821.29|4821.29|4820.05|4820.05|0
1636705820000|2021-11-12 08:30:20|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|0
1636705830000|2021-11-12 08:30:30|4815.57|4815.57|4815.95|4815.95|4815.95|4815.95|4815.57|4815.57|0
1636705840000|2021-11-12 08:30:40|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|0
1636705860000|2021-11-12 08:31:00|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|0
1636705900000|2021-11-12 08:31:40|4814.89|4814.89|4815.14|4815.14|4815.14|4815.14|4814.89|4814.89|0
1636705920000|2021-11-12 08:32:00|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|0
1636705930000|2021-11-12 08:32:10|4808.94|4808.94|4808.94|4808.94|4808.94|4808.94|4808.94|4808.94|0
1636705940000|2021-11-12 08:32:20|4807.71|4807.71|4806.47|4806.47|4807.71|4807.71|4806.47|4806.47|0
1636705960000|2021-11-12 08:32:40|4803.99|4803.99|4805.23|4805.23|4806.47|4806.47|4803.99|4803.99|0
1636705980000|2021-11-12 08:33:00|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|0
1636706000000|2021-11-12 08:33:20|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|0
1636706010000|2021-11-12 08:33:30|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|0
1636706030000|2021-11-12 08:33:50|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|0
1636706040000|2021-11-12 08:34:00|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|0
1636706050000|2021-11-12 08:34:10|4808.09|4808.09|4808.09|4808.09|4808.09|4808.09|4808.09|4808.09|0
1636706090000|2021-11-12 08:34:50|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|0
1636706100000|2021-11-12 08:35:00|4806.97|4806.97|4808.21|4808.21|4808.21|4808.21|4806.97|4806.97|0
1636706130000|2021-11-12 08:35:30|4810.69|4810.69|4810.69|4810.69|4810.69|4810.69|4810.69|4810.69|0
1636706210000|2021-11-12 08:36:50|4811.93|4811.93|4811.93|4811.93|4811.93|4811.93|4811.93|4811.93|0
1636706220000|2021-11-12 08:37:00|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|4813.17|0
1636706240000|2021-11-12 08:37:20|4812.92|4812.92|4812.79|4812.79|4812.92|4812.92|4812.79|4812.79|0
1636706250000|2021-11-12 08:37:30|4815.27|4815.27|4817.75|4817.75|4817.75|4817.75|4815.27|4815.27|0
1636706270000|2021-11-12 08:37:50|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|0
1636706280000|2021-11-12 08:38:00|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1636706290000|2021-11-12 08:38:10|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|0
1636706300000|2021-11-12 08:38:20|4818.95|4818.95|4819.12|4819.12|4819.12|4819.12|4818.95|4818.95|0
1636706340000|2021-11-12 08:39:00|4819.29|4819.29|4819.12|4819.12|4819.29|4819.29|4819.12|4819.12|0
1636706350000|2021-11-12 08:39:10|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1636706370000|2021-11-12 08:39:30|4818.05|4818.05|4817.88|4817.88|4818.05|4818.05|4817.88|4817.88|0
1636706410000|2021-11-12 08:40:10|4817.25|4817.25|4816.01|4816.01|4817.25|4817.25|4816.01|4816.01|0
1636706420000|2021-11-12 08:40:20|4815.5|4815.5|4814.82|4814.82|4815.5|4815.5|4814.82|4814.82|0
1636706450000|2021-11-12 08:40:50|4813.58|4813.58|4814.82|4814.82|4814.82|4814.82|4813.58|4813.58|0
1636706470000|2021-11-12 08:41:10|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|0
1636706480000|2021-11-12 08:41:20|4813.83|4813.83|4813.83|4813.83|4813.83|4813.83|4813.83|4813.83|0
1636706490000|2021-11-12 08:41:30|4812.59|4812.59|4810.11|4810.11|4812.59|4812.59|4810.11|4810.11|0
1636706550000|2021-11-12 08:42:30|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1636706630000|2021-11-12 08:43:50|4812.85|4812.85|4810.5|4810.5|4812.97|4812.97|4810.5|4810.5|0
1636706640000|2021-11-12 08:44:00|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|0
1636706660000|2021-11-12 08:44:20|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|0
1636706680000|2021-11-12 08:44:40|4810.62|4810.62|4809.38|4809.38|4810.62|4810.62|4809.38|4809.38|0
1636706700000|2021-11-12 08:45:00|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|0
1636706710000|2021-11-12 08:45:10|4814.34|4814.34|4813.86|4813.86|4814.34|4814.34|4813.1|4813.1|0
1636706730000|2021-11-12 08:45:30|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|0
1636706740000|2021-11-12 08:45:40|4814.12|4814.12|4814.12|4814.12|4814.12|4814.12|4814.12|4814.12|0
1636706810000|2021-11-12 08:46:50|4815.36|4815.36|4815.48|4815.48|4815.48|4815.48|4815.36|4815.36|0
1636706870000|2021-11-12 08:47:50|4815.36|4815.36|4820.31|4820.31|4820.31|4820.31|4815.36|4815.36|0
1636706900000|2021-11-12 08:48:20|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|0
1636706980000|2021-11-12 08:49:40|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|0
1636706990000|2021-11-12 08:49:50|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|0
1636707030000|2021-11-12 08:50:30|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|0
1636707040000|2021-11-12 08:50:40|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1636707050000|2021-11-12 08:50:50|4815.91|4815.91|4817.15|4817.15|4817.15|4817.15|4815.91|4815.91|0
1636707060000|2021-11-12 08:51:00|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1636707110000|2021-11-12 08:51:50|4818.13|4818.13|4818.13|4818.13|4818.13|4818.13|4817.75|4817.75|0
1636707130000|2021-11-12 08:52:10|4820.61|4820.61|4821.85|4821.85|4821.85|4821.85|4820.61|4820.61|0
1636707140000|2021-11-12 08:52:20|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|0
1636707230000|2021-11-12 08:53:50|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|0
1636707240000|2021-11-12 08:54:00|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|0
1636707270000|2021-11-12 08:54:30|4824.08|4824.08|4824.08|4824.08|4824.08|4824.08|4824.08|4824.08|0
1636707340000|2021-11-12 08:55:40|4824.96|4824.96|4824.96|4824.96|4824.96|4824.96|4824.96|4824.96|0
1636707350000|2021-11-12 08:55:50|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|0
1636707360000|2021-11-12 08:56:00|4827.7|4827.7|4827.44|4827.44|4827.7|4827.7|4827.44|4827.44|0
1636707380000|2021-11-12 08:56:20|4827.57|4827.57|4827.57|4827.57|4828.81|4828.81|4827.57|4827.57|0
1636707410000|2021-11-12 08:56:50|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|0
1636707440000|2021-11-12 08:57:20|4826.08|4826.08|4826.08|4826.08|4826.08|4826.08|4826.08|4826.08|0
1636707460000|2021-11-12 08:57:40|4824.84|4824.84|4823.6|4823.6|4824.84|4824.84|4823.6|4823.6|0
1636707470000|2021-11-12 08:57:50|4822.36|4822.36|4824.84|4824.84|4824.84|4824.84|4822.36|4822.36|0
1636707500000|2021-11-12 08:58:20|4826.08|4826.08|4826.08|4826.08|4826.08|4826.08|4826.08|4826.08|0
1636707550000|2021-11-12 08:59:10|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|0
1636707640000|2021-11-12 09:00:40|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|0
1636707650000|2021-11-12 09:00:50|4827.82|4827.82|4828.08|4828.08|4828.08|4828.08|4827.82|4827.82|0
1636707660000|2021-11-12 09:01:00|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|0
1636707670000|2021-11-12 09:01:10|4827.09|4827.09|4827.09|4827.09|4827.09|4827.09|4827.09|4827.09|0
1636707680000|2021-11-12 09:01:20|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|0
1636707710000|2021-11-12 09:01:50|4827.95|4827.95|4827.95|4827.95|4827.95|4827.95|4827.95|4827.95|0
1636707730000|2021-11-12 09:02:10|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1636707740000|2021-11-12 09:02:20|4826.46|4826.46|4826.33|4826.33|4826.46|4826.46|4826.33|4826.33|0
1636707750000|2021-11-12 09:02:30|4825.09|4825.09|4825.09|4825.09|4825.09|4825.09|4823.85|4823.85|0
1636707760000|2021-11-12 09:02:40|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|0
1636707840000|2021-11-12 09:04:00|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1636707850000|2021-11-12 09:04:10|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|0
1636707860000|2021-11-12 09:04:20|4823.68|4823.68|4823.55|4823.55|4823.68|4823.68|4823.55|4823.55|0
1636707880000|2021-11-12 09:04:40|4822.31|4822.31|4822.06|4822.06|4822.31|4822.31|4822.06|4822.06|0
1636707910000|2021-11-12 09:05:10|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|0
1636707920000|2021-11-12 09:05:20|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|0
1636707980000|2021-11-12 09:06:20|4821.81|4821.81|4823.04|4823.04|4823.04|4823.04|4821.81|4821.81|0
1636708020000|2021-11-12 09:07:00|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1636708050000|2021-11-12 09:07:30|4821.42|4821.42|4820.19|4820.19|4821.42|4821.42|4820.19|4820.19|0
1636708060000|2021-11-12 09:07:40|4818.95|4818.95|4818.95|4818.95|4818.95|4818.95|4818.95|4818.95|0
1636708130000|2021-11-12 09:08:50|4817.71|4817.71|4812.75|4812.75|4817.71|4817.71|4812.75|4812.75|0
1636708160000|2021-11-12 09:09:20|4811.51|4811.51|4811.51|4811.51|4811.51|4811.51|4811.51|4811.51|0
1636708180000|2021-11-12 09:09:40|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|0
1636708220000|2021-11-12 09:10:20|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|0
1636708230000|2021-11-12 09:10:30|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|0
1636708240000|2021-11-12 09:10:40|4811.86|4811.86|4811.35|4811.35|4811.86|4811.86|4811.35|4811.35|0
1636708250000|2021-11-12 09:10:50|4812.59|4812.59|4813.83|4813.83|4813.83|4813.83|4812.59|4812.59|0
1636708260000|2021-11-12 09:11:00|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1636708360000|2021-11-12 09:12:40|4812.97|4812.97|4812.97|4812.97|4812.97|4812.97|4812.97|4812.97|0
1636708370000|2021-11-12 09:12:50|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|0
1636708410000|2021-11-12 09:13:30|4812.97|4812.97|4812.97|4812.97|4812.97|4812.97|4812.97|4812.97|0
1636708450000|2021-11-12 09:14:10|4814.21|4814.21|4814.39|4814.39|4814.39|4814.39|4814.21|4814.21|0
1636708510000|2021-11-12 09:15:10|4814.64|4814.64|4814.13|4814.13|4814.64|4814.64|4814.13|4814.13|0
1636708560000|2021-11-12 09:16:00|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|0
1636708630000|2021-11-12 09:17:10|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|0
1636708680000|2021-11-12 09:18:00|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|0
1636708720000|2021-11-12 09:18:40|4813.88|4813.88|4813.62|4813.62|4813.88|4813.88|4813.62|4813.62|0
1636708730000|2021-11-12 09:18:50|4813.75|4813.75|4815.5|4815.5|4815.5|4815.5|4813.75|4813.75|0
1636708750000|2021-11-12 09:19:10|4819.21|4819.21|4816.74|4816.74|4819.21|4819.21|4816.74|4816.74|0
1636708790000|2021-11-12 09:19:50|4816.48|4816.48|4812.76|4812.76|4816.48|4816.48|4812.76|4812.76|0
1636708800000|2021-11-12 09:20:00|4814|4814|4814|4814|4814|4814|4814|4814|0
1636708810000|2021-11-12 09:20:10|4815.24|4815.24|4814|4814|4815.24|4815.24|4814|4814|0
1636708830000|2021-11-12 09:20:30|4813.62|4813.62|4813.75|4813.75|4813.75|4813.75|4813.62|4813.62|0
1636708840000|2021-11-12 09:20:40|4814|4814|4815.24|4815.24|4815.24|4815.24|4814|4814|0
1636708850000|2021-11-12 09:20:50|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|0
1636708860000|2021-11-12 09:21:00|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|0
1636708910000|2021-11-12 09:21:50|4815.12|4815.12|4814.99|4814.99|4815.12|4815.12|4814.99|4814.99|0
1636708920000|2021-11-12 09:22:00|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|0
1636708930000|2021-11-12 09:22:10|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|0
1636708950000|2021-11-12 09:22:30|4812.13|4812.13|4810.89|4810.89|4812.13|4812.13|4810.89|4810.89|0
1636708960000|2021-11-12 09:22:40|4809.65|4809.65|4809.52|4809.52|4809.65|4809.65|4809.52|4809.52|0
1636709020000|2021-11-12 09:23:40|4809.78|4809.78|4809.65|4809.65|4809.78|4809.78|4809.65|4809.65|0
1636709030000|2021-11-12 09:23:50|4807.17|4807.17|4807.05|4807.05|4807.17|4807.17|4807.05|4807.05|0
1636709070000|2021-11-12 09:24:30|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|0
1636709110000|2021-11-12 09:25:10|4807.17|4807.17|4807.17|4807.17|4807.17|4807.17|4807.17|4807.17|0
1636709120000|2021-11-12 09:25:20|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|4807.3|0
1636709130000|2021-11-12 09:25:30|4807.05|4807.05|4803.58|4803.58|4807.05|4807.05|4803.33|4803.33|0
1636709150000|2021-11-12 09:25:50|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|4802.34|0
1636709170000|2021-11-12 09:26:10|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|0
1636709180000|2021-11-12 09:26:20|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|0
1636709200000|2021-11-12 09:26:40|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|0
1636709220000|2021-11-12 09:27:00|4798.37|4798.37|4798.37|4798.37|4798.37|4798.37|4798.37|4798.37|0
1636709230000|2021-11-12 09:27:10|4798.75|4798.75|4798.88|4798.88|4798.88|4798.88|4798.75|4798.75|0
1636709270000|2021-11-12 09:27:50|4799.01|4799.01|4798.5|4798.5|4799.01|4799.01|4798.5|4798.5|0
1636709300000|2021-11-12 09:28:20|4794.78|4794.78|4794.61|4794.61|4796.02|4796.02|4794.61|4794.61|0
1636709360000|2021-11-12 09:29:20|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|0
1636709380000|2021-11-12 09:29:40|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|0
1636709430000|2021-11-12 09:30:30|4793.54|4793.54|4794.78|4794.78|4794.78|4794.78|4793.54|4793.54|0
1636709470000|2021-11-12 09:31:10|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|0
1636709500000|2021-11-12 09:31:40|4796.27|4796.27|4796.27|4796.27|4796.27|4796.27|4796.27|4796.27|0
1636709530000|2021-11-12 09:32:10|4797.51|4797.51|4796.27|4796.27|4797.51|4797.51|4796.27|4796.27|0
1636709560000|2021-11-12 09:32:40|4795.04|4795.04|4795.04|4795.04|4795.04|4795.04|4795.04|4795.04|0
1636709590000|2021-11-12 09:33:10|4795.29|4795.29|4795.29|4795.29|4795.67|4795.67|4795.29|4795.29|0
1636709620000|2021-11-12 09:33:40|4794.65|4794.65|4794.65|4794.65|4794.65|4794.65|4794.65|4794.65|0
1636709750000|2021-11-12 09:35:50|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|0
1636709830000|2021-11-12 09:37:10|4793.77|4793.77|4797.48|4797.48|4797.48|4797.48|4793.77|4793.77|0
1636709890000|2021-11-12 09:38:10|4798.72|4798.72|4799.96|4799.96|4799.96|4799.96|4798.72|4798.72|0
1636709910000|2021-11-12 09:38:30|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|0
1636709940000|2021-11-12 09:39:00|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|0
1636709950000|2021-11-12 09:39:10|4801.58|4801.58|4802.82|4802.82|4802.82|4802.82|4801.58|4801.58|0
1636709990000|2021-11-12 09:39:50|4802.95|4802.95|4804.19|4804.19|4804.19|4804.19|4802.95|4802.95|0
1636710030000|2021-11-12 09:40:30|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1636710050000|2021-11-12 09:40:50|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|0
1636710070000|2021-11-12 09:41:10|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|0
1636710120000|2021-11-12 09:42:00|4807.81|4807.81|4807.81|4807.81|4807.81|4807.81|4807.81|4807.81|0
1636710140000|2021-11-12 09:42:20|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|0
1636710160000|2021-11-12 09:42:40|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1636710210000|2021-11-12 09:43:30|4806.45|4806.45|4806.45|4806.45|4806.45|4806.45|4806.45|4806.45|0
1636710260000|2021-11-12 09:44:20|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1636710270000|2021-11-12 09:44:30|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|0
1636710300000|2021-11-12 09:45:00|4804.45|4804.45|4804.19|4804.19|4804.45|4804.45|4804.19|4804.19|0
1636710330000|2021-11-12 09:45:30|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|0
1636710340000|2021-11-12 09:45:40|4804.19|4804.19|4804.32|4804.32|4804.32|4804.32|4804.19|4804.19|0
1636710350000|2021-11-12 09:45:50|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|0
1636710360000|2021-11-12 09:46:00|4802.09|4802.09|4802.22|4802.22|4802.22|4802.22|4802.09|4802.09|0
1636710390000|2021-11-12 09:46:30|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|0
1636710400000|2021-11-12 09:46:40|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|0
1636710410000|2021-11-12 09:46:50|4802.48|4802.48|4803.71|4803.71|4803.71|4803.71|4802.48|4802.48|0
1636710460000|2021-11-12 09:47:40|4802.48|4802.48|4802.48|4802.48|4802.48|4802.48|4802.48|4802.48|0
1636710480000|2021-11-12 09:48:00|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|0
1636710570000|2021-11-12 09:49:30|4803.33|4803.33|4803.59|4803.59|4803.59|4803.59|4803.33|4803.33|0
1636710580000|2021-11-12 09:49:40|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|0
1636710670000|2021-11-12 09:51:10|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|0
1636710680000|2021-11-12 09:51:20|4802.35|4802.35|4803.59|4803.59|4803.59|4803.59|4802.35|4802.35|0
1636710730000|2021-11-12 09:52:10|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|0
1636710750000|2021-11-12 09:52:30|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|4803.59|0
1636710990000|2021-11-12 09:56:30|4803.71|4803.71|4803.71|4803.71|4803.71|4803.71|4803.71|4803.71|0
1636711050000|2021-11-12 09:57:30|4804.48|4804.48|4804.1|4804.1|4804.48|4804.48|4804.1|4804.1|0
1636711080000|2021-11-12 09:58:00|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|0
1636711230000|2021-11-12 10:00:30|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|0
1636711280000|2021-11-12 10:01:20|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|0
1636711340000|2021-11-12 10:02:20|4804.48|4804.48|4804.35|4804.35|4804.48|4804.48|4804.35|4804.35|0
1636711430000|2021-11-12 10:03:50|4803.11|4803.11|4803.11|4803.11|4803.11|4803.11|4803.11|4803.11|0
1636711440000|2021-11-12 10:04:00|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|0
1636711460000|2021-11-12 10:04:20|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|0
1636711490000|2021-11-12 10:04:50|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1636711610000|2021-11-12 10:06:50|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|0
1636711670000|2021-11-12 10:07:50|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|0
1636711700000|2021-11-12 10:08:20|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|0
1636711710000|2021-11-12 10:08:30|4805.87|4805.87|4804.63|4804.63|4805.87|4805.87|4804.63|4804.63|0
1636711720000|2021-11-12 10:08:40|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|0
1636711740000|2021-11-12 10:09:00|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|0
1636711750000|2021-11-12 10:09:10|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|0
1636711760000|2021-11-12 10:09:20|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|0
1636711770000|2021-11-12 10:09:30|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1636711830000|2021-11-12 10:10:30|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|0
1636711860000|2021-11-12 10:11:00|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|0
1636711920000|2021-11-12 10:12:00|4806.13|4806.13|4806.13|4806.13|4806.25|4806.25|4806.13|4806.13|0
1636712000000|2021-11-12 10:13:20|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|0
1636712020000|2021-11-12 10:13:40|4810.1|4810.1|4812.58|4812.58|4812.58|4812.58|4810.1|4810.1|0
1636712040000|2021-11-12 10:14:00|4813.82|4813.82|4815.06|4815.06|4815.06|4815.06|4813.82|4813.82|0
1636712050000|2021-11-12 10:14:10|4816.29|4816.29|4820.01|4820.01|4820.01|4820.01|4816.29|4816.29|0
1636712060000|2021-11-12 10:14:20|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|0
1636712090000|2021-11-12 10:14:50|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|0
1636712100000|2021-11-12 10:15:00|4815.91|4815.91|4812.2|4812.2|4815.91|4815.91|4812.2|4812.2|0
1636712110000|2021-11-12 10:15:10|4811.81|4811.81|4811.81|4811.81|4811.81|4811.81|4811.81|4811.81|0
1636712130000|2021-11-12 10:15:30|4814.8|4814.8|4818.52|4818.52|4818.52|4818.52|4814.8|4814.8|0
1636712140000|2021-11-12 10:15:40|4818.18|4818.18|4816.94|4816.94|4818.18|4818.18|4816.94|4816.94|0
1636712150000|2021-11-12 10:15:50|4819.42|4819.42|4819.42|4819.42|4819.42|4819.42|4819.42|4819.42|0
1636712210000|2021-11-12 10:16:50|4819.29|4819.29|4823.01|4823.01|4823.01|4823.01|4819.29|4819.29|0
1636712230000|2021-11-12 10:17:10|4822.75|4822.75|4822.25|4822.25|4822.75|4822.75|4822.25|4822.25|0
1636712250000|2021-11-12 10:17:30|4821.9|4821.9|4822.62|4822.62|4822.62|4822.62|4821.39|4821.39|0
1636712260000|2021-11-12 10:17:40|4822.12|4822.12|4822.24|4822.24|4822.24|4822.24|4822.12|4822.12|0
1636712280000|2021-11-12 10:18:00|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1636712290000|2021-11-12 10:18:10|4821.18|4821.18|4817.46|4817.46|4821.18|4821.18|4817.46|4817.46|0
1636712350000|2021-11-12 10:19:10|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|0
1636712390000|2021-11-12 10:19:50|4815.33|4815.33|4815.08|4815.08|4815.33|4815.33|4815.08|4815.08|0
1636712410000|2021-11-12 10:20:10|4815.2|4815.2|4815.46|4815.46|4815.46|4815.46|4815.2|4815.2|0
1636712420000|2021-11-12 10:20:20|4815.08|4815.08|4815.33|4815.33|4815.33|4815.33|4815.08|4815.08|0
1636712460000|2021-11-12 10:21:00|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|4816.57|0
1636712500000|2021-11-12 10:21:40|4816.91|4816.91|4816.91|4816.91|4816.91|4816.91|4816.91|4816.91|0
1636712510000|2021-11-12 10:21:50|4818.15|4818.15|4820.63|4820.63|4820.63|4820.63|4818.15|4818.15|0
1636712560000|2021-11-12 10:22:40|4819.39|4819.39|4818.15|4818.15|4819.39|4819.39|4818.15|4818.15|0
1636712600000|2021-11-12 10:23:20|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|0
1636712610000|2021-11-12 10:23:30|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|0
1636712640000|2021-11-12 10:24:00|4819.73|4819.73|4820.49|4820.49|4820.49|4820.49|4819.73|4819.73|0
1636712680000|2021-11-12 10:24:40|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|0
1636712700000|2021-11-12 10:25:00|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|0
1636712730000|2021-11-12 10:25:30|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1636712740000|2021-11-12 10:25:40|4820.58|4820.58|4820.58|4820.58|4820.58|4820.58|4820.58|4820.58|0
1636712750000|2021-11-12 10:25:50|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|0
1636712760000|2021-11-12 10:26:00|4819.46|4819.46|4817.97|4817.97|4819.46|4819.46|4817.97|4817.97|0
1636712780000|2021-11-12 10:26:20|4818.14|4818.14|4817.97|4817.97|4818.14|4818.14|4817.8|4817.8|0
1636712840000|2021-11-12 10:27:20|4817.84|4817.84|4817.46|4817.46|4817.84|4817.84|4817.46|4817.46|0
1636712900000|2021-11-12 10:28:20|4817.63|4817.63|4818.39|4818.39|4818.39|4818.39|4817.63|4817.63|0
1636712910000|2021-11-12 10:28:30|4818.52|4818.52|4819.51|4819.51|4819.76|4819.76|4818.52|4818.52|0
1636712920000|2021-11-12 10:28:40|4819.38|4819.38|4818.14|4818.14|4819.38|4819.38|4818.14|4818.14|0
1636712930000|2021-11-12 10:28:50|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|0
1636713000000|2021-11-12 10:30:00|4819.55|4819.55|4820.79|4820.79|4820.79|4820.79|4819.55|4819.55|0
1636713020000|2021-11-12 10:30:20|4820.53|4820.53|4820.41|4820.41|4820.53|4820.53|4820.41|4820.41|0
1636713040000|2021-11-12 10:30:40|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|0
1636713050000|2021-11-12 10:30:50|4820.41|4820.41|4819.17|4819.17|4820.41|4820.41|4819.17|4819.17|0
1636713060000|2021-11-12 10:31:00|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|0
1636713070000|2021-11-12 10:31:10|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|0
1636713080000|2021-11-12 10:31:20|4822.15|4822.15|4822.15|4822.15|4822.15|4822.15|4822.15|4822.15|0
1636713090000|2021-11-12 10:31:30|4822.79|4822.79|4822.96|4822.96|4822.96|4822.96|4822.79|4822.79|0
1636713100000|2021-11-12 10:31:40|4824.2|4824.2|4824.2|4824.2|4824.2|4824.2|4824.2|4824.2|0
1636713140000|2021-11-12 10:32:20|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|0
1636713150000|2021-11-12 10:32:30|4825.27|4825.27|4825.27|4825.27|4827.75|4827.75|4825.27|4825.27|0
1636713180000|2021-11-12 10:33:00|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|0
1636713240000|2021-11-12 10:34:00|4823.65|4823.65|4823.65|4823.65|4823.65|4823.65|4823.65|4823.65|0
1636713340000|2021-11-12 10:35:40|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|0
1636713430000|2021-11-12 10:37:10|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|0
1636713450000|2021-11-12 10:37:30|4825.27|4825.27|4826.51|4826.51|4826.51|4826.51|4825.27|4825.27|0
1636713480000|2021-11-12 10:38:00|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1636713500000|2021-11-12 10:38:20|4825.14|4825.14|4825.14|4825.14|4825.14|4825.14|4825.14|4825.14|0
1636713510000|2021-11-12 10:38:30|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1636713520000|2021-11-12 10:38:40|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|0
1636713560000|2021-11-12 10:39:20|4827.75|4827.75|4827.75|4827.75|4827.75|4827.75|4827.75|4827.75|0
1636713570000|2021-11-12 10:39:30|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|0
1636713600000|2021-11-12 10:40:00|4829.24|4829.24|4829.49|4829.49|4829.49|4829.49|4829.24|4829.24|0
1636713610000|2021-11-12 10:40:10|4828.86|4828.86|4828.73|4828.73|4828.86|4828.86|4828.73|4828.73|0
1636713620000|2021-11-12 10:40:20|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|0
1636713680000|2021-11-12 10:41:20|4830.14|4830.14|4830.14|4830.14|4830.14|4830.14|4830.14|4830.14|0
1636713690000|2021-11-12 10:41:30|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|0
1636713700000|2021-11-12 10:41:40|4834.72|4834.72|4834.72|4834.72|4834.72|4834.72|4834.72|4834.72|0
1636713710000|2021-11-12 10:41:50|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|0
1636713750000|2021-11-12 10:42:30|4836.13|4836.13|4836.13|4836.13|4836.13|4836.13|4836.13|4836.13|0
1636713760000|2021-11-12 10:42:40|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|0
1636713780000|2021-11-12 10:43:00|4838.61|4838.61|4838.61|4838.61|4838.61|4838.61|4838.61|4838.61|0
1636713850000|2021-11-12 10:44:10|4839.84|4839.84|4842.32|4842.32|4842.32|4842.32|4839.84|4839.84|0
1636713910000|2021-11-12 10:45:10|4839.84|4839.84|4839.84|4839.84|4839.84|4839.84|4839.84|4839.84|0
1636713920000|2021-11-12 10:45:20|4839.5|4839.5|4839.5|4839.5|4839.5|4839.5|4839.5|4839.5|0
1636713930000|2021-11-12 10:45:30|4839.84|4839.84|4839.84|4839.84|4839.84|4839.84|4839.84|4839.84|0
1636713950000|2021-11-12 10:45:50|4838.6|4838.6|4838.6|4838.6|4838.6|4838.6|4838.6|4838.6|0
1636713960000|2021-11-12 10:46:00|4838.95|4838.95|4838.95|4838.95|4838.95|4838.95|4838.95|4838.95|0
1636713980000|2021-11-12 10:46:20|4837.8|4837.8|4836.56|4836.56|4837.8|4837.8|4836.56|4836.56|0
1636714010000|2021-11-12 10:46:50|4835.32|4835.32|4834.09|4834.09|4835.32|4835.32|4834.09|4834.09|0
1636714070000|2021-11-12 10:47:50|4832.85|4832.85|4832.85|4832.85|4832.85|4832.85|4832.85|4832.85|0
1636714100000|2021-11-12 10:48:20|4831.61|4831.61|4831.61|4831.61|4831.61|4831.61|4831.61|4831.61|0
1636714190000|2021-11-12 10:49:50|4831.73|4831.73|4833.23|4833.23|4833.23|4833.23|4830.49|4830.49|0
1636714200000|2021-11-12 10:50:00|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|0
1636714210000|2021-11-12 10:50:10|4831.65|4831.65|4831.65|4831.65|4831.65|4831.65|4831.65|4831.65|0
1636714220000|2021-11-12 10:50:20|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|0
1636714230000|2021-11-12 10:50:30|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|0
1636714290000|2021-11-12 10:51:30|4832.16|4832.16|4835.87|4835.87|4835.87|4835.87|4832.16|4832.16|0
1636714300000|2021-11-12 10:51:40|4834.63|4834.63|4834.63|4834.63|4834.63|4834.63|4834.63|4834.63|0
1636714370000|2021-11-12 10:52:50|4834.51|4834.51|4834.51|4834.51|4834.51|4834.51|4834.51|4834.51|0
1636714470000|2021-11-12 10:54:30|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|0
1636714490000|2021-11-12 10:54:50|4832.03|4832.03|4833.27|4833.27|4833.27|4833.27|4832.03|4832.03|0
1636714500000|2021-11-12 10:55:00|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|0
1636714560000|2021-11-12 10:56:00|4830.54|4830.54|4830.41|4830.41|4830.54|4830.54|4830.41|4830.41|0
1636714570000|2021-11-12 10:56:10|4830.15|4830.15|4830.03|4830.03|4830.15|4830.15|4830.03|4830.03|0
1636714610000|2021-11-12 10:56:50|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|0
1636714630000|2021-11-12 10:57:10|4830.03|4830.03|4833.75|4833.75|4833.75|4833.75|4830.03|4830.03|0
1636714660000|2021-11-12 10:57:40|4833.87|4833.87|4833.75|4833.75|4833.87|4833.87|4833.75|4833.75|0
1636714680000|2021-11-12 10:58:00|4833.62|4833.62|4831.14|4831.14|4833.62|4833.62|4831.14|4831.14|0
1636714690000|2021-11-12 10:58:10|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|0
1636714700000|2021-11-12 10:58:20|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|0
1636714760000|2021-11-12 10:59:20|4831.27|4831.27|4832.51|4832.51|4832.51|4832.51|4831.27|4831.27|0
1636714810000|2021-11-12 11:00:10|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|0
1636714820000|2021-11-12 11:00:20|4831.39|4831.39|4830.15|4830.15|4831.39|4831.39|4830.15|4830.15|0
1636714860000|2021-11-12 11:01:00|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|4830.03|0
1636714900000|2021-11-12 11:01:40|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|0
1636714910000|2021-11-12 11:01:50|4828.66|4828.66|4829.9|4829.9|4829.9|4829.9|4828.66|4828.66|0
1636714920000|2021-11-12 11:02:00|4831.14|4831.14|4832.38|4832.38|4832.38|4832.38|4831.14|4831.14|0
1636714980000|2021-11-12 11:03:00|4836.1|4836.1|4837.34|4837.34|4837.34|4837.34|4836.1|4836.1|0
1636715000000|2021-11-12 11:03:20|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|0
1636715030000|2021-11-12 11:03:50|4836.48|4836.48|4836.48|4836.48|4836.48|4836.48|4836.48|4836.48|0
1636715040000|2021-11-12 11:04:00|4837.72|4837.72|4838.96|4838.96|4838.96|4838.96|4837.72|4837.72|0
1636715170000|2021-11-12 11:06:10|4840.2|4840.2|4842.67|4842.67|4842.67|4842.67|4840.2|4840.2|0
1636715190000|2021-11-12 11:06:30|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|0
1636715250000|2021-11-12 11:07:30|4844.25|4844.25|4844.25|4844.25|4844.25|4844.25|4844.25|4844.25|0
1636715320000|2021-11-12 11:08:40|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|0
1636715330000|2021-11-12 11:08:50|4846.86|4846.86|4846.86|4846.86|4846.86|4846.86|4846.86|4846.86|0
1636715340000|2021-11-12 11:09:00|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|0
1636715350000|2021-11-12 11:09:10|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|0
1636715360000|2021-11-12 11:09:20|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|0
1636715420000|2021-11-12 11:10:20|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|0
1636715440000|2021-11-12 11:10:40|4845.75|4845.75|4845.75|4845.75|4845.75|4845.75|4845.75|4845.75|0
1636715610000|2021-11-12 11:13:30|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|0
1636715690000|2021-11-12 11:14:50|4843.39|4843.39|4842.16|4842.16|4843.39|4843.39|4842.16|4842.16|0
1636715700000|2021-11-12 11:15:00|4842.5|4842.5|4842.5|4842.5|4842.5|4842.5|4842.5|4842.5|0
1636715750000|2021-11-12 11:15:50|4841.26|4841.26|4837.16|4837.16|4841.26|4841.26|4837.16|4837.16|0
1636715820000|2021-11-12 11:17:00|4837.03|4837.03|4834.55|4834.55|4837.03|4837.03|4834.55|4834.55|0
1636715880000|2021-11-12 11:18:00|4834.04|4834.04|4834.04|4834.04|4834.04|4834.04|4834.04|4834.04|0
1636715960000|2021-11-12 11:19:20|4833.92|4833.92|4833.79|4833.79|4833.92|4833.92|4833.79|4833.79|0
1636716000000|2021-11-12 11:20:00|4833.54|4833.54|4832.3|4832.3|4833.54|4833.54|4832.3|4832.3|0
1636716010000|2021-11-12 11:20:10|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|0
1636716020000|2021-11-12 11:20:20|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1636716030000|2021-11-12 11:20:30|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|0
1636716170000|2021-11-12 11:22:50|4832.81|4832.81|4832.68|4832.68|4832.81|4832.81|4832.42|4832.42|0
1636716190000|2021-11-12 11:23:10|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|0
1636716310000|2021-11-12 11:25:10|4832|4832|4831.75|4831.75|4832|4832|4831.75|4831.75|0
1636716320000|2021-11-12 11:25:20|4829.27|4829.27|4826.79|4826.79|4830.51|4830.51|4826.79|4826.79|0
1636716350000|2021-11-12 11:25:50|4825.55|4825.55|4824.31|4824.31|4825.55|4825.55|4824.31|4824.31|0
1636716360000|2021-11-12 11:26:00|4825.55|4825.55|4826.79|4826.79|4826.79|4826.79|4825.55|4825.55|0
1636716400000|2021-11-12 11:26:40|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|0
1636716420000|2021-11-12 11:27:00|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|0
1636716470000|2021-11-12 11:27:50|4826.44|4826.44|4826.44|4826.44|4826.44|4826.44|4826.44|4826.44|0
1636716480000|2021-11-12 11:28:00|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|0
1636716520000|2021-11-12 11:28:40|4824.69|4824.69|4824.69|4824.69|4824.69|4824.69|4824.69|4824.69|0
1636716570000|2021-11-12 11:29:30|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|0
1636716600000|2021-11-12 11:30:00|4824.69|4824.69|4824.69|4824.69|4824.69|4824.69|4824.69|4824.69|0
1636716660000|2021-11-12 11:31:00|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|0
1636716670000|2021-11-12 11:31:10|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|0
1636716810000|2021-11-12 11:33:30|4831.02|4831.02|4832.25|4832.25|4832.25|4832.25|4831.02|4831.02|0
1636716820000|2021-11-12 11:33:40|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|0
1636716900000|2021-11-12 11:35:00|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|0
1636716920000|2021-11-12 11:35:20|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|0
1636716930000|2021-11-12 11:35:30|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|0
1636716940000|2021-11-12 11:35:40|4832.8|4832.8|4832.97|4832.97|4832.97|4832.97|4832.8|4832.8|0
1636717000000|2021-11-12 11:36:40|4832.72|4832.72|4832.97|4832.97|4832.97|4832.97|4832.72|4832.72|0
1636717030000|2021-11-12 11:37:10|4832.85|4832.85|4831.73|4831.73|4832.97|4832.97|4831.73|4831.73|0
1636717050000|2021-11-12 11:37:30|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|0
1636717080000|2021-11-12 11:38:00|4830.37|4830.37|4830.37|4830.37|4830.37|4830.37|4830.37|4830.37|0
1636717170000|2021-11-12 11:39:30|4831.61|4831.61|4832.85|4832.85|4832.85|4832.85|4831.61|4831.61|0
1636717200000|2021-11-12 11:40:00|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|0
1636717260000|2021-11-12 11:41:00|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|0
1636717290000|2021-11-12 11:41:30|4833.44|4833.44|4833.44|4833.44|4833.44|4833.44|4833.44|4833.44|0
1636717300000|2021-11-12 11:41:40|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|4833.27|0
1636717340000|2021-11-12 11:42:20|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|4833.1|0
1636717390000|2021-11-12 11:43:10|4832.72|4832.72|4832.85|4832.85|4832.85|4832.85|4832.59|4832.59|0
1636717440000|2021-11-12 11:44:00|4832.72|4832.72|4832.72|4832.72|4832.72|4832.72|4832.72|4832.72|0
1636717450000|2021-11-12 11:44:10|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|0
1636717490000|2021-11-12 11:44:50|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|0
1636717500000|2021-11-12 11:45:00|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|0
1636717510000|2021-11-12 11:45:10|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|0
1636717550000|2021-11-12 11:45:50|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|0
1636717600000|2021-11-12 11:46:40|4832.76|4832.76|4832.76|4832.76|4832.76|4832.76|4832.76|4832.76|0
1636717610000|2021-11-12 11:46:50|4834|4834|4834|4834|4834|4834|4834|4834|0
1636717620000|2021-11-12 11:47:00|4835.24|4835.24|4835.24|4835.24|4835.24|4835.24|4835.24|4835.24|0
1636717630000|2021-11-12 11:47:10|4834|4834|4834|4834|4834|4834|4834|4834|0
1636717680000|2021-11-12 11:48:00|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|0
1636717700000|2021-11-12 11:48:20|4834.99|4834.99|4836.23|4836.23|4836.23|4836.23|4834.99|4834.99|0
1636717720000|2021-11-12 11:48:40|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|0
1636717850000|2021-11-12 11:50:50|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|4835.11|0
1636717890000|2021-11-12 11:51:30|4834.86|4834.86|4835.11|4835.11|4835.24|4835.24|4834.86|4834.86|0
1636717980000|2021-11-12 11:53:00|4835.37|4835.37|4836.61|4836.61|4836.61|4836.61|4835.37|4835.37|0
1636718000000|2021-11-12 11:53:20|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|0
1636718010000|2021-11-12 11:53:30|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|0
1636718050000|2021-11-12 11:54:10|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|0
1636718100000|2021-11-12 11:55:00|4836.27|4836.27|4833.79|4833.79|4836.27|4836.27|4833.79|4833.79|0
1636718160000|2021-11-12 11:56:00|4833.53|4833.53|4833.53|4833.53|4833.53|4833.53|4833.53|4833.53|0
1636718230000|2021-11-12 11:57:10|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.02|4833.02|0
1636718260000|2021-11-12 11:57:40|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|0
1636718280000|2021-11-12 11:58:00|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1636718290000|2021-11-12 11:58:10|4833.92|4833.92|4833.92|4833.92|4833.92|4833.92|4833.92|4833.92|0
1636718300000|2021-11-12 11:58:20|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|0
1636718320000|2021-11-12 11:58:40|4836.4|4836.4|4836.4|4836.4|4836.4|4836.4|4836.4|4836.4|0
1636718380000|2021-11-12 11:59:40|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|0
1636718460000|2021-11-12 12:01:00|4837.03|4837.03|4837.16|4837.16|4837.16|4837.16|4837.03|4837.03|0
1636718510000|2021-11-12 12:01:50|4835.92|4835.92|4835.92|4835.92|4835.92|4835.92|4835.92|4835.92|0
1636718520000|2021-11-12 12:02:00|4835.67|4835.67|4835.29|4835.29|4835.67|4835.67|4835.29|4835.29|0
1636718550000|2021-11-12 12:02:30|4835.67|4835.67|4835.67|4835.67|4835.67|4835.67|4835.67|4835.67|0
1636718580000|2021-11-12 12:03:00|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|0
1636718600000|2021-11-12 12:03:20|4832.81|4832.81|4832.98|4832.98|4833.15|4833.15|4832.81|4832.81|0
1636718620000|2021-11-12 12:03:40|4833.24|4833.24|4833.24|4833.24|4833.24|4833.24|4833.24|4833.24|0
1636718690000|2021-11-12 12:04:50|4834.47|4834.47|4834.47|4834.47|4834.47|4834.47|4834.47|4834.47|0
1636718750000|2021-11-12 12:05:50|4834.35|4834.35|4834.47|4834.47|4834.47|4834.47|4834.35|4834.35|0
1636718780000|2021-11-12 12:06:20|4833.24|4833.24|4830.76|4830.76|4833.24|4833.24|4830.76|4830.76|0
1636718790000|2021-11-12 12:06:30|4829.52|4829.52|4829.64|4829.64|4829.64|4829.64|4829.52|4829.52|0
1636718810000|2021-11-12 12:06:50|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|0
1636718820000|2021-11-12 12:07:00|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|0
1636718840000|2021-11-12 12:07:20|4828.41|4828.41|4829.64|4829.64|4829.64|4829.64|4828.41|4828.41|0
1636718930000|2021-11-12 12:08:50|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|0
1636718940000|2021-11-12 12:09:00|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|0
1636718950000|2021-11-12 12:09:10|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|0
1636718980000|2021-11-12 12:09:40|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|4827.9|0
1636719000000|2021-11-12 12:10:00|4828.02|4828.02|4828.15|4828.15|4828.5|4828.5|4828.02|4828.02|0
1636719020000|2021-11-12 12:10:20|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|0
1636719060000|2021-11-12 12:11:00|4829.14|4829.14|4828.88|4828.88|4829.14|4829.14|4828.88|4828.88|0
1636719380000|2021-11-12 12:16:20|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|0
1636719400000|2021-11-12 12:16:40|4828.88|4828.88|4828.88|4828.88|4828.88|4828.88|4828.88|4828.88|0
1636719580000|2021-11-12 12:19:40|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|0
1636719650000|2021-11-12 12:20:50|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|0
1636719750000|2021-11-12 12:22:30|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|0
1636719790000|2021-11-12 12:23:10|4826.91|4826.91|4827.04|4827.04|4827.04|4827.04|4826.91|4826.91|0
1636719830000|2021-11-12 12:23:50|4828.28|4828.28|4828.28|4828.28|4828.28|4828.28|4828.28|4828.28|0
1636719840000|2021-11-12 12:24:00|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|4829.52|0
1636719850000|2021-11-12 12:24:10|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|0
1636719880000|2021-11-12 12:24:40|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|0
1636719900000|2021-11-12 12:25:00|4826.91|4826.91|4825.42|4825.42|4826.91|4826.91|4825.42|4825.42|0
1636719910000|2021-11-12 12:25:10|4825.29|4825.29|4826.28|4826.28|4826.28|4826.28|4825.04|4825.04|0
1636719930000|2021-11-12 12:25:30|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|0
1636719940000|2021-11-12 12:25:40|4826.02|4826.02|4826.02|4826.02|4826.02|4826.02|4826.02|4826.02|0
1636719960000|2021-11-12 12:26:00|4825.64|4825.64|4825.64|4825.64|4825.64|4825.64|4825.64|4825.64|0
1636719980000|2021-11-12 12:26:20|4825.52|4825.52|4825.39|4825.39|4825.52|4825.52|4825.39|4825.39|0
1636720000000|2021-11-12 12:26:40|4825.13|4825.13|4825.13|4825.13|4825.13|4825.13|4825.13|4825.13|0
1636720010000|2021-11-12 12:26:50|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1636720040000|2021-11-12 12:27:20|4823.04|4823.04|4823.16|4823.16|4823.16|4823.16|4823.04|4823.04|0
1636720070000|2021-11-12 12:27:50|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|0
1636720090000|2021-11-12 12:28:10|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|0
1636720110000|2021-11-12 12:28:30|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|0
1636720120000|2021-11-12 12:28:40|4820.69|4820.69|4820.69|4820.69|4820.69|4820.69|4820.69|4820.69|0
1636720150000|2021-11-12 12:29:10|4821.93|4821.93|4823.16|4823.16|4823.16|4823.16|4821.93|4821.93|0
1636720250000|2021-11-12 12:30:50|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|0
1636720270000|2021-11-12 12:31:10|4823.72|4823.72|4823.97|4823.97|4823.97|4823.97|4823.72|4823.72|0
1636720280000|2021-11-12 12:31:20|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|0
1636720340000|2021-11-12 12:32:20|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|0
1636720350000|2021-11-12 12:32:30|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|0
1636720500000|2021-11-12 12:35:00|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4822.98|4822.98|0
1636720570000|2021-11-12 12:36:10|4821.92|4821.92|4820.68|4820.68|4821.92|4821.92|4820.68|4820.68|0
1636720580000|2021-11-12 12:36:20|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|0
1636720590000|2021-11-12 12:36:30|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|0
1636720690000|2021-11-12 12:38:10|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1636720700000|2021-11-12 12:38:20|4819.57|4819.57|4820.8|4820.8|4820.8|4820.8|4819.57|4819.57|0
1636720750000|2021-11-12 12:39:10|4822.04|4822.04|4823.28|4823.28|4823.28|4823.28|4822.04|4822.04|0
1636720770000|2021-11-12 12:39:30|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1636720920000|2021-11-12 12:42:00|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|0
1636720930000|2021-11-12 12:42:10|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1636721050000|2021-11-12 12:44:10|4824.65|4824.65|4824.65|4824.65|4824.65|4824.65|4824.65|4824.65|0
1636721070000|2021-11-12 12:44:30|4825.89|4825.89|4825.89|4825.89|4825.89|4825.89|4825.89|4825.89|0
1636721140000|2021-11-12 12:45:40|4826.02|4826.02|4825.89|4825.89|4826.02|4826.02|4825.89|4825.89|0
1636721160000|2021-11-12 12:46:00|4826.06|4826.06|4826.06|4826.06|4826.06|4826.06|4826.06|4826.06|0
1636721170000|2021-11-12 12:46:10|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|0
1636721180000|2021-11-12 12:46:20|4827.64|4827.64|4827.64|4827.64|4827.64|4827.64|4827.64|4827.64|0
1636721210000|2021-11-12 12:46:50|4826.4|4826.4|4828.88|4828.88|4828.88|4828.88|4826.4|4826.4|0
1636721260000|2021-11-12 12:47:40|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|0
1636721320000|2021-11-12 12:48:40|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|0
1636721390000|2021-11-12 12:49:50|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|0
1636721420000|2021-11-12 12:50:20|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|4830.25|0
1636721430000|2021-11-12 12:50:30|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|0
1636721480000|2021-11-12 12:51:20|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|0
1636721500000|2021-11-12 12:51:40|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|0
1636721510000|2021-11-12 12:51:50|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|0
1636721580000|2021-11-12 12:53:00|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|0
1636721620000|2021-11-12 12:53:40|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1636721650000|2021-11-12 12:54:10|4826.4|4826.4|4826.28|4826.28|4826.4|4826.4|4826.28|4826.28|0
1636721710000|2021-11-12 12:55:10|4825.04|4825.04|4823.8|4823.8|4825.04|4825.04|4823.8|4823.8|0
1636721740000|2021-11-12 12:55:40|4823.63|4823.63|4823.28|4823.28|4823.63|4823.63|4823.28|4823.28|0
1636721750000|2021-11-12 12:55:50|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|0
1636721760000|2021-11-12 12:56:00|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|0
1636721880000|2021-11-12 12:58:00|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|0
1636721910000|2021-11-12 12:58:30|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|0
1636721950000|2021-11-12 12:59:10|4818.45|4818.45|4818.33|4818.33|4818.45|4818.45|4818.33|4818.33|0
1636722010000|2021-11-12 13:00:10|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|0
1636722080000|2021-11-12 13:01:20|4818.45|4818.45|4817.69|4817.69|4818.45|4818.45|4817.69|4817.69|0
1636722090000|2021-11-12 13:01:30|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|0
1636722220000|2021-11-12 13:03:40|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1636722250000|2021-11-12 13:04:10|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|0
1636722270000|2021-11-12 13:04:30|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|0
1636722280000|2021-11-12 13:04:40|4813.97|4813.97|4813.97|4813.97|4814.1|4814.1|4813.97|4813.97|0
1636722290000|2021-11-12 13:04:50|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|0
1636722360000|2021-11-12 13:06:00|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1636722620000|2021-11-12 13:10:20|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|0
1636722710000|2021-11-12 13:11:50|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1636722770000|2021-11-12 13:12:50|4815.34|4815.34|4817.82|4817.82|4817.95|4817.95|4815.34|4815.34|0
1636722800000|2021-11-12 13:13:20|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|0
1636722810000|2021-11-12 13:13:30|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|0
1636722820000|2021-11-12 13:13:40|4815.51|4815.51|4816.75|4816.75|4816.75|4816.75|4815.51|4815.51|0
1636722900000|2021-11-12 13:15:00|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|0
1636722970000|2021-11-12 13:16:10|4815.34|4815.34|4814.1|4814.1|4815.34|4815.34|4814.1|4814.1|0
1636722980000|2021-11-12 13:16:20|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|0
1636723050000|2021-11-12 13:17:30|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1636723150000|2021-11-12 13:19:10|4815.77|4815.77|4815.64|4815.64|4815.77|4815.77|4815.64|4815.64|0
1636723240000|2021-11-12 13:20:40|4816.88|4816.88|4818.12|4818.12|4818.12|4818.12|4816.88|4816.88|0
1636723420000|2021-11-12 13:23:40|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|0
1636723440000|2021-11-12 13:24:00|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|0
1636723520000|2021-11-12 13:25:20|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|0
1636723570000|2021-11-12 13:26:10|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|0
1636723580000|2021-11-12 13:26:20|4816.88|4816.88|4816.88|4816.88|4816.88|4816.88|4816.88|4816.88|0
1636723600000|2021-11-12 13:26:40|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|0
1636723650000|2021-11-12 13:27:30|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1636723710000|2021-11-12 13:28:30|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|0
1636723720000|2021-11-12 13:28:40|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|0
1636723760000|2021-11-12 13:29:20|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|0
1636723840000|2021-11-12 13:30:40|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|0
1636723870000|2021-11-12 13:31:10|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|0
1636723920000|2021-11-12 13:32:00|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|0
1636723950000|2021-11-12 13:32:30|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|0
1636723980000|2021-11-12 13:33:00|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|0
1636724210000|2021-11-12 13:36:50|4818.25|4818.25|4817.01|4817.01|4818.25|4818.25|4817.01|4817.01|0
1636724220000|2021-11-12 13:37:00|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|4815.77|0
1636724310000|2021-11-12 13:38:30|4816.02|4816.02|4815.9|4815.9|4816.02|4816.02|4815.9|4815.9|0
1636724340000|2021-11-12 13:39:00|4816.15|4816.15|4816.15|4816.15|4816.15|4816.15|4816.15|4816.15|0
1636724430000|2021-11-12 13:40:30|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|0
1636724450000|2021-11-12 13:40:50|4815.81|4815.81|4815.68|4815.68|4815.81|4815.81|4815.68|4815.68|0
1636724460000|2021-11-12 13:41:00|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|0
1636724520000|2021-11-12 13:42:00|4818.16|4818.16|4818.42|4818.42|4818.42|4818.42|4818.16|4818.16|0
1636724660000|2021-11-12 13:44:20|4817.18|4817.18|4817.18|4817.18|4817.18|4817.18|4817.18|4817.18|0
1636724700000|2021-11-12 13:45:00|4815.94|4815.94|4814.7|4814.7|4815.94|4815.94|4814.7|4814.7|0
1636724860000|2021-11-12 13:47:40|4814.83|4814.83|4814.7|4814.7|4814.95|4814.95|4814.7|4814.7|0
1636724870000|2021-11-12 13:47:50|4814.57|4814.57|4814.74|4814.74|4814.74|4814.74|4814.57|4814.57|0
1636724880000|2021-11-12 13:48:00|4814.62|4814.62|4814.36|4814.36|4814.62|4814.62|4814.36|4814.36|0
1636725070000|2021-11-12 13:51:10|4814.62|4814.62|4814.62|4814.62|4814.62|4814.62|4814.62|4814.62|0
1636725100000|2021-11-12 13:51:40|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1636725180000|2021-11-12 13:53:00|4815.04|4815.04|4814.7|4814.7|4815.04|4815.04|4814.7|4814.7|0
1636725200000|2021-11-12 13:53:20|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1636725230000|2021-11-12 13:53:50|4816.11|4816.11|4815.85|4815.85|4816.11|4816.11|4815.85|4815.85|0
1636725240000|2021-11-12 13:54:00|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|0
1636725330000|2021-11-12 13:55:30|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1636725350000|2021-11-12 13:55:50|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|0
1636725370000|2021-11-12 13:56:10|4815.98|4815.98|4815.98|4815.98|4815.98|4815.98|4815.98|4815.98|0
1636725460000|2021-11-12 13:57:40|4814.74|4814.74|4814.61|4814.61|4814.74|4814.74|4814.61|4814.61|0
1636725530000|2021-11-12 13:58:50|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|0
1636725630000|2021-11-12 14:00:30|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|0
1636725660000|2021-11-12 14:01:00|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|0
1636725680000|2021-11-12 14:01:20|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|0
1636725720000|2021-11-12 14:02:00|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|0
1636725730000|2021-11-12 14:02:10|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|0
1636725760000|2021-11-12 14:02:40|4817.81|4817.81|4817.99|4817.99|4817.99|4817.99|4817.81|4817.81|0
1636725770000|2021-11-12 14:02:50|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|0
1636725870000|2021-11-12 14:04:30|4819.05|4819.05|4817.81|4817.81|4819.05|4819.05|4817.81|4817.81|0
1636725920000|2021-11-12 14:05:20|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|0
1636725940000|2021-11-12 14:05:40|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|0
1636725990000|2021-11-12 14:06:30|4817.48|4817.48|4817.48|4817.48|4817.48|4817.48|4817.48|4817.48|0
1636726050000|2021-11-12 14:07:30|4817.31|4817.31|4818.55|4818.55|4818.55|4818.55|4817.31|4817.31|0
1636726070000|2021-11-12 14:07:50|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1636726080000|2021-11-12 14:08:00|4819.91|4819.91|4823.63|4823.63|4823.63|4823.63|4819.91|4819.91|0
1636726090000|2021-11-12 14:08:10|4823.5|4823.5|4823.38|4823.38|4823.5|4823.5|4823.38|4823.38|0
1636726110000|2021-11-12 14:08:30|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|0
1636726130000|2021-11-12 14:08:50|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|0
1636726150000|2021-11-12 14:09:10|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|0
1636726160000|2021-11-12 14:09:20|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|0
1636726220000|2021-11-12 14:10:20|4820.94|4820.94|4820.94|4820.94|4820.94|4820.94|4820.94|4820.94|0
1636726250000|2021-11-12 14:10:50|4820.82|4820.82|4821.07|4821.07|4821.07|4821.07|4820.82|4820.82|0
1636726260000|2021-11-12 14:11:00|4820.82|4820.82|4820.94|4820.94|4820.94|4820.94|4820.82|4820.82|0
1636726270000|2021-11-12 14:11:10|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|0
1636726310000|2021-11-12 14:11:50|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|0
1636726330000|2021-11-12 14:12:10|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|0
1636726340000|2021-11-12 14:12:20|4819.83|4819.83|4818.59|4818.59|4819.83|4819.83|4818.59|4818.59|0
1636726430000|2021-11-12 14:13:50|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|0
1636726440000|2021-11-12 14:14:00|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|0
1636726490000|2021-11-12 14:14:50|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1636726500000|2021-11-12 14:15:00|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|0
1636726530000|2021-11-12 14:15:30|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|0
1636726570000|2021-11-12 14:16:10|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|0
1636726690000|2021-11-12 14:18:10|4812.44|4812.44|4812.57|4812.57|4812.57|4812.57|4812.44|4812.44|0
1636726730000|2021-11-12 14:18:50|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1636726770000|2021-11-12 14:19:30|4812.57|4812.57|4812.57|4812.57|4812.57|4812.57|4812.57|4812.57|0
1636726850000|2021-11-12 14:20:50|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|0
1636726860000|2021-11-12 14:21:00|4813.33|4813.33|4813.45|4813.45|4813.45|4813.45|4813.33|4813.33|0
1636726890000|2021-11-12 14:21:30|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|0
1636726940000|2021-11-12 14:22:20|4814.72|4814.72|4815.1|4815.1|4815.1|4815.1|4814.72|4814.72|0
1636726950000|2021-11-12 14:22:30|4817.58|4817.58|4818.22|4818.22|4818.22|4818.22|4817.58|4817.58|0
1636726960000|2021-11-12 14:22:40|4818.35|4818.35|4818.6|4818.6|4818.6|4818.6|4818.35|4818.35|0
1636726980000|2021-11-12 14:23:00|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|0
1636726990000|2021-11-12 14:23:10|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|0
1636727000000|2021-11-12 14:23:20|4818.52|4818.52|4817.28|4817.28|4818.52|4818.52|4817.28|4817.28|0
1636727010000|2021-11-12 14:23:30|4817.02|4817.02|4817.15|4817.15|4817.15|4817.15|4816.89|4816.89|0
1636727040000|2021-11-12 14:24:00|4817.4|4817.4|4817.53|4817.53|4817.53|4817.53|4817.4|4817.4|0
1636727050000|2021-11-12 14:24:10|4817.91|4817.91|4818.29|4818.29|4818.29|4818.29|4817.91|4817.91|0
1636727060000|2021-11-12 14:24:20|4818.55|4818.55|4818.29|4818.29|4818.55|4818.55|4818.29|4818.29|0
1636727090000|2021-11-12 14:24:50|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1636727110000|2021-11-12 14:25:10|4819.4|4819.4|4819.4|4819.4|4819.53|4819.53|4819.4|4819.4|0
1636727120000|2021-11-12 14:25:20|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|0
1636727140000|2021-11-12 14:25:40|4819.15|4819.15|4819.4|4819.4|4819.4|4819.4|4819.15|4819.15|0
1636727150000|2021-11-12 14:25:50|4819.28|4819.28|4819.15|4819.15|4819.4|4819.4|4819.15|4819.15|0
1636727170000|2021-11-12 14:26:10|4818.13|4818.13|4818.01|4818.01|4818.13|4818.13|4818.01|4818.01|0
1636727180000|2021-11-12 14:26:20|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|0
1636727190000|2021-11-12 14:26:30|4817.63|4817.63|4816.39|4816.39|4817.63|4817.63|4816.39|4816.39|0
1636727220000|2021-11-12 14:27:00|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|0
1636727250000|2021-11-12 14:27:30|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|0
1636727280000|2021-11-12 14:28:00|4818.13|4818.13|4818.13|4818.13|4818.13|4818.13|4818.13|4818.13|0
1636727320000|2021-11-12 14:28:40|4817.63|4817.63|4817.88|4817.88|4817.88|4817.88|4817.63|4817.63|0
1636727340000|2021-11-12 14:29:00|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|0
1636727400000|2021-11-12 14:30:00|4816.3|4816.3|4816.17|4816.17|4816.3|4816.3|4816.17|4816.17|0
1636727420000|2021-11-12 14:30:20|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|0
1636727440000|2021-11-12 14:30:40|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|0
1636727450000|2021-11-12 14:30:50|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|0
1636727460000|2021-11-12 14:31:00|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|0
1636727470000|2021-11-12 14:31:10|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1636727530000|2021-11-12 14:32:10|4816.91|4816.91|4815.67|4815.67|4816.91|4816.91|4815.67|4815.67|0
1636727540000|2021-11-12 14:32:20|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|0
1636727550000|2021-11-12 14:32:30|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1636727560000|2021-11-12 14:32:40|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|0
1636727570000|2021-11-12 14:32:50|4813.19|4813.19|4811.95|4811.95|4813.19|4813.19|4811.95|4811.95|0
1636727580000|2021-11-12 14:33:00|4812.08|4812.08|4814.55|4814.55|4814.55|4814.55|4812.08|4812.08|0
1636727590000|2021-11-12 14:33:10|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|0
1636727600000|2021-11-12 14:33:20|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|0
1636727640000|2021-11-12 14:34:00|4810.84|4810.84|4811.22|4811.22|4811.22|4811.22|4810.84|4810.84|0
1636727660000|2021-11-12 14:34:20|4812.46|4812.46|4812.46|4812.46|4812.46|4812.46|4812.46|4812.46|0
1636727720000|2021-11-12 14:35:20|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|0
1636727730000|2021-11-12 14:35:30|4812.46|4812.46|4813.7|4813.7|4813.7|4813.7|4812.46|4812.46|0
1636727780000|2021-11-12 14:36:20|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.06|4813.06|0
1636727800000|2021-11-12 14:36:40|4813.82|4813.82|4813.19|4813.19|4813.82|4813.82|4813.19|4813.19|0
1636727810000|2021-11-12 14:36:50|4813.82|4813.82|4811.34|4811.34|4813.82|4813.82|4811.34|4811.34|0
1636727830000|2021-11-12 14:37:10|4810.11|4810.11|4810.11|4810.11|4810.11|4810.11|4810.11|4810.11|0
1636727840000|2021-11-12 14:37:20|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|0
1636727860000|2021-11-12 14:37:40|4809.12|4809.12|4808.05|4808.05|4809.29|4809.29|4808.05|4808.05|0
1636727870000|2021-11-12 14:37:50|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|0
1636727880000|2021-11-12 14:38:00|4808.61|4808.61|4808.09|4808.09|4808.61|4808.61|4808.09|4808.09|0
1636727890000|2021-11-12 14:38:10|4809.33|4809.33|4810.57|4810.57|4810.57|4810.57|4809.33|4809.33|0
1636727900000|2021-11-12 14:38:20|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|0
1636727910000|2021-11-12 14:38:30|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1636727920000|2021-11-12 14:38:40|4809.93|4809.93|4809.93|4809.93|4809.93|4809.93|4809.93|4809.93|0
1636727950000|2021-11-12 14:39:10|4810.31|4810.31|4810.56|4810.56|4810.56|4810.56|4810.31|4810.31|0
1636727960000|2021-11-12 14:39:20|4811.8|4811.8|4813.04|4813.04|4813.04|4813.04|4811.8|4811.8|0
1636727970000|2021-11-12 14:39:30|4813.17|4813.17|4812.41|4812.41|4813.17|4813.17|4812.41|4812.41|0
1636728000000|2021-11-12 14:40:00|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|0
1636728030000|2021-11-12 14:40:30|4816.12|4816.12|4817.87|4817.87|4817.87|4817.87|4816.12|4816.12|0
1636728040000|2021-11-12 14:40:40|4816.63|4816.63|4816.63|4816.63|4816.63|4816.63|4816.63|4816.63|0
1636728060000|2021-11-12 14:41:00|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1636728140000|2021-11-12 14:42:20|4815.56|4815.56|4815.91|4815.91|4815.91|4815.91|4815.56|4815.56|0
1636728170000|2021-11-12 14:42:50|4815.74|4815.74|4814.93|4814.93|4815.74|4815.74|4814.93|4814.93|0
1636728180000|2021-11-12 14:43:00|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|0
1636728210000|2021-11-12 14:43:30|4815.27|4815.27|4814.93|4814.93|4815.27|4815.27|4814.93|4814.93|0
1636728220000|2021-11-12 14:43:40|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|0
1636728270000|2021-11-12 14:44:30|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|0
1636728300000|2021-11-12 14:45:00|4814.97|4814.97|4814.63|4814.63|4814.97|4814.97|4814.63|4814.63|0
1636728400000|2021-11-12 14:46:40|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|0
1636728410000|2021-11-12 14:46:50|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|0
1636728460000|2021-11-12 14:47:40|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|0
1636728470000|2021-11-12 14:47:50|4813.26|4813.26|4813.26|4813.26|4813.26|4813.26|4813.26|4813.26|0
1636728570000|2021-11-12 14:49:30|4814.5|4814.5|4814.88|4814.88|4814.88|4814.88|4814.5|4814.5|0
1636728660000|2021-11-12 14:51:00|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|0
1636728670000|2021-11-12 14:51:10|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|0
1636728690000|2021-11-12 14:51:30|4815.05|4815.05|4815.05|4815.05|4815.22|4815.22|4815.05|4815.05|0
1636728700000|2021-11-12 14:51:40|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|0
1636728780000|2021-11-12 14:53:00|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|0
1636728810000|2021-11-12 14:53:30|4815.31|4815.31|4815.31|4815.31|4815.31|4815.31|4815.31|4815.31|0
1636728850000|2021-11-12 14:54:10|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|0
1636728870000|2021-11-12 14:54:30|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|0
1636728880000|2021-11-12 14:54:40|4817.18|4817.18|4817.18|4817.18|4817.18|4817.18|4817.18|4817.18|0
1636728900000|2021-11-12 14:55:00|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|0
1636728940000|2021-11-12 14:55:40|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|0
1636728990000|2021-11-12 14:56:30|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|0
1636729080000|2021-11-12 14:58:00|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|4817.66|0
1636729100000|2021-11-12 14:58:20|4818.9|4818.9|4819.15|4819.15|4819.15|4819.15|4818.9|4818.9|0
1636729120000|2021-11-12 14:58:40|4820.39|4820.39|4819.15|4819.15|4820.39|4820.39|4819.15|4819.15|0
1636729170000|2021-11-12 14:59:30|4820.39|4820.39|4820.39|4820.39|4820.39|4820.39|4820.39|4820.39|0
1636729190000|2021-11-12 14:59:50|4820.56|4820.56|4820.56|4820.56|4820.56|4820.56|4820.56|4820.56|0
1636729240000|2021-11-12 15:00:40|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|0
1636729270000|2021-11-12 15:01:10|4819.07|4819.07|4817.83|4817.83|4819.07|4819.07|4817.83|4817.83|0
1636729350000|2021-11-12 15:02:30|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|0
1636729410000|2021-11-12 15:03:30|4817.95|4817.95|4819.19|4819.19|4820.43|4820.43|4817.95|4817.95|0
1636729520000|2021-11-12 15:05:20|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|0
1636729540000|2021-11-12 15:05:40|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1636729570000|2021-11-12 15:06:10|4816.84|4816.84|4817.22|4817.22|4817.22|4817.22|4816.84|4816.84|0
1636729590000|2021-11-12 15:06:30|4816.97|4816.97|4818.08|4818.08|4818.21|4818.21|4816.97|4816.97|0
1636729660000|2021-11-12 15:07:40|4817.7|4817.7|4818.94|4818.94|4818.94|4818.94|4817.7|4817.7|0
1636729670000|2021-11-12 15:07:50|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|0
1636729690000|2021-11-12 15:08:10|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|0
1636729710000|2021-11-12 15:08:30|4819.7|4819.7|4819.83|4819.83|4819.83|4819.83|4819.7|4819.7|0
1636729770000|2021-11-12 15:09:30|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|4821.07|0
1636729780000|2021-11-12 15:09:40|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1636729800000|2021-11-12 15:10:00|4821.19|4821.19|4819.7|4819.7|4821.19|4821.19|4819.7|4819.7|0
1636729810000|2021-11-12 15:10:10|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|0
1636729820000|2021-11-12 15:10:20|4819.45|4819.45|4819.32|4819.32|4819.45|4819.45|4819.32|4819.32|0
1636729860000|2021-11-12 15:11:00|4818.08|4818.08|4816.84|4816.84|4818.08|4818.08|4816.84|4816.84|0
1636729880000|2021-11-12 15:11:20|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|0
1636729900000|2021-11-12 15:11:40|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1636729960000|2021-11-12 15:12:40|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1636729970000|2021-11-12 15:12:50|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1636730030000|2021-11-12 15:13:50|4815.9|4815.9|4814.66|4814.66|4815.9|4815.9|4814.66|4814.66|0
1636730070000|2021-11-12 15:14:30|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|0
1636730090000|2021-11-12 15:14:50|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|0
1636730100000|2021-11-12 15:15:00|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|0
1636730110000|2021-11-12 15:15:10|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|0
1636730150000|2021-11-12 15:15:50|4814.49|4814.49|4814.49|4814.49|4814.49|4814.49|4814.49|4814.49|0
1636730160000|2021-11-12 15:16:00|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|0
1636730210000|2021-11-12 15:16:50|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1636730220000|2021-11-12 15:17:00|4814.37|4814.37|4814.37|4814.37|4814.37|4814.37|4814.37|4814.37|0
1636730230000|2021-11-12 15:17:10|4815.6|4815.6|4816.67|4816.67|4816.84|4816.84|4815.6|4815.6|0
1636730250000|2021-11-12 15:17:30|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|0
1636730270000|2021-11-12 15:17:50|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4815.65|4815.65|0
1636730280000|2021-11-12 15:18:00|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|0
1636730340000|2021-11-12 15:19:00|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|4815.52|0
1636730350000|2021-11-12 15:19:10|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|0
1636730370000|2021-11-12 15:19:30|4815.48|4815.48|4815.31|4815.31|4815.48|4815.48|4815.31|4815.31|0
1636730380000|2021-11-12 15:19:40|4815.13|4815.13|4815.01|4815.01|4815.13|4815.13|4815.01|4815.01|0
1636730390000|2021-11-12 15:19:50|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|0
1636730400000|2021-11-12 15:20:00|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|0
1636730410000|2021-11-12 15:20:10|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|0
1636730420000|2021-11-12 15:20:20|4818.64|4818.64|4821.12|4821.12|4821.12|4821.12|4818.64|4818.64|0
1636730450000|2021-11-12 15:20:50|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|0
1636730460000|2021-11-12 15:21:00|4821.12|4821.12|4821.12|4821.12|4821.12|4821.12|4821.12|4821.12|0
1636730550000|2021-11-12 15:22:30|4819.88|4819.88|4818.52|4818.52|4819.88|4819.88|4818.52|4818.52|0
1636730560000|2021-11-12 15:22:40|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1636730580000|2021-11-12 15:23:00|4818.01|4818.01|4817.02|4817.02|4818.26|4818.26|4817.02|4817.02|0
1636730590000|2021-11-12 15:23:10|4818.26|4818.26|4817.02|4817.02|4818.26|4818.26|4817.02|4817.02|0
1636730630000|2021-11-12 15:23:50|4816.64|4816.64|4816.64|4816.64|4816.77|4816.77|4816.64|4816.64|0
1636730690000|2021-11-12 15:24:50|4816.47|4816.47|4815.23|4815.23|4816.47|4816.47|4815.23|4815.23|0
1636730700000|2021-11-12 15:25:00|4813.99|4813.99|4813.99|4813.99|4813.99|4813.99|4813.99|4813.99|0
1636730730000|2021-11-12 15:25:30|4815.23|4815.23|4815.23|4815.23|4815.23|4815.23|4815.23|4815.23|0
1636730800000|2021-11-12 15:26:40|4813.99|4813.99|4813.99|4813.99|4813.99|4813.99|4813.99|4813.99|0
1636730860000|2021-11-12 15:27:40|4814.37|4814.37|4814.37|4814.37|4814.37|4814.37|4814.37|4814.37|0
1636730900000|2021-11-12 15:28:20|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|0
1636730930000|2021-11-12 15:28:50|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|0
1636730980000|2021-11-12 15:29:40|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|0
1636731030000|2021-11-12 15:30:30|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|0
1636731060000|2021-11-12 15:31:00|4813.26|4813.26|4813.26|4813.26|4813.26|4813.26|4813.26|4813.26|0
1636731150000|2021-11-12 15:32:30|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1636731180000|2021-11-12 15:33:00|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|0
1636731200000|2021-11-12 15:33:20|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|0
1636731210000|2021-11-12 15:33:30|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1636731260000|2021-11-12 15:34:20|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|0
1636731280000|2021-11-12 15:34:40|4813.85|4813.85|4813.73|4813.73|4813.85|4813.85|4813.73|4813.73|0
1636731330000|2021-11-12 15:35:30|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|0
1636731350000|2021-11-12 15:35:50|4812.61|4812.61|4812.61|4812.61|4812.61|4812.61|4812.61|4812.61|0
1636731440000|2021-11-12 15:37:20|4812.11|4812.11|4813.35|4813.35|4813.35|4813.35|4812.11|4812.11|0
1636731500000|2021-11-12 15:38:20|4815.82|4815.82|4814.58|4814.58|4815.82|4815.82|4814.58|4814.58|0
1636731510000|2021-11-12 15:38:30|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|0
1636731550000|2021-11-12 15:39:10|4812.11|4812.11|4812.36|4812.36|4812.36|4812.36|4812.11|4812.11|0
1636731620000|2021-11-12 15:40:20|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|0
1636731650000|2021-11-12 15:40:50|4812.57|4812.57|4812.19|4812.19|4812.57|4812.57|4812.19|4812.19|0
1636731760000|2021-11-12 15:42:40|4812.44|4812.44|4812.44|4812.44|4812.44|4812.44|4812.44|4812.44|0
1636731770000|2021-11-12 15:42:50|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|0
1636731840000|2021-11-12 15:44:00|4813.43|4813.43|4814.54|4814.54|4814.67|4814.67|4813.43|4813.43|0
1636731850000|2021-11-12 15:44:10|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|0
1636731890000|2021-11-12 15:44:50|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|0
1636731900000|2021-11-12 15:45:00|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|0
1636731920000|2021-11-12 15:45:20|4814.54|4814.54|4814.92|4814.92|4814.92|4814.92|4814.54|4814.54|0
1636731930000|2021-11-12 15:45:30|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|0
1636731980000|2021-11-12 15:46:20|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|0
1636732010000|2021-11-12 15:46:50|4815.17|4815.17|4814.92|4814.92|4815.17|4815.17|4814.92|4814.92|0
1636732030000|2021-11-12 15:47:10|4814.67|4814.67|4814.92|4814.92|4814.92|4814.92|4814.67|4814.67|0
1636732060000|2021-11-12 15:47:40|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|0
1636732090000|2021-11-12 15:48:10|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|0
1636732150000|2021-11-12 15:49:10|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1636732170000|2021-11-12 15:49:30|4817.78|4817.78|4817.78|4817.78|4817.78|4817.78|4817.78|4817.78|0
1636732180000|2021-11-12 15:49:40|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|0
1636732240000|2021-11-12 15:50:40|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.53|4817.53|0
1636732280000|2021-11-12 15:51:20|4817.87|4817.87|4817.87|4817.87|4817.87|4817.87|4817.87|4817.87|0
1636732340000|2021-11-12 15:52:20|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|0
1636732440000|2021-11-12 15:54:00|4820.22|4820.22|4821.46|4821.46|4821.46|4821.46|4820.22|4820.22|0
1636732500000|2021-11-12 15:55:00|4822.7|4822.7|4822.7|4822.7|4822.7|4822.7|4822.7|4822.7|0
1636732510000|2021-11-12 15:55:10|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|0
1636732520000|2021-11-12 15:55:20|4825.18|4825.18|4823.94|4823.94|4825.18|4825.18|4823.94|4823.94|0
1636732530000|2021-11-12 15:55:30|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|0
1636732560000|2021-11-12 15:56:00|4825.35|4825.35|4824.11|4824.11|4825.35|4825.35|4824.11|4824.11|0
1636732570000|2021-11-12 15:56:10|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|0
1636732640000|2021-11-12 15:57:20|4823.04|4823.04|4822.87|4822.87|4823.04|4823.04|4822.87|4822.87|0
1636732650000|2021-11-12 15:57:30|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|0
1636732670000|2021-11-12 15:57:50|4822.91|4822.91|4822.65|4822.65|4822.91|4822.91|4822.65|4822.65|0
1636732690000|2021-11-12 15:58:10|4821.42|4821.42|4821.25|4821.25|4821.42|4821.42|4821.25|4821.25|0
1636732720000|2021-11-12 15:58:40|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|0
1636732760000|2021-11-12 15:59:20|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|0
1636732770000|2021-11-12 15:59:30|4821.34|4821.34|4821.51|4821.51|4821.51|4821.51|4821.34|4821.34|0
1636732800000|2021-11-12 16:00:00|4821.38|4821.38|4821|4821|4821.38|4821.38|4821|4821|0
1636732850000|2021-11-12 16:00:50|4822.24|4822.24|4823.48|4823.48|4823.48|4823.48|4822.24|4822.24|0
1636732860000|2021-11-12 16:01:00|4823.22|4823.22|4823.6|4823.6|4823.6|4823.6|4823.22|4823.22|0
1636732880000|2021-11-12 16:01:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1636732890000|2021-11-12 16:01:30|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|0
1636732920000|2021-11-12 16:02:00|4823.31|4823.31|4825.91|4825.91|4825.91|4825.91|4823.31|4823.31|0
1636732970000|2021-11-12 16:02:50|4825.66|4825.66|4825.53|4825.53|4825.66|4825.66|4825.53|4825.53|0
1636732980000|2021-11-12 16:03:00|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|0
1636733000000|2021-11-12 16:03:20|4824.16|4824.16|4822.92|4822.92|4824.16|4824.16|4822.92|4822.92|0
1636733020000|2021-11-12 16:03:40|4824.16|4824.16|4824.29|4824.29|4824.42|4824.42|4824.16|4824.16|0
1636733030000|2021-11-12 16:03:50|4823.05|4823.05|4823.05|4823.05|4823.05|4823.05|4823.05|4823.05|0
1636733040000|2021-11-12 16:04:00|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1636733050000|2021-11-12 16:04:10|4823.05|4823.05|4822.07|4822.07|4823.31|4823.31|4822.07|4822.07|0
1636733090000|2021-11-12 16:04:50|4821.94|4821.94|4822.11|4822.11|4822.11|4822.11|4821.94|4821.94|0
1636733100000|2021-11-12 16:05:00|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|0
1636733110000|2021-11-12 16:05:10|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|0
1636733130000|2021-11-12 16:05:30|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|0
1636733150000|2021-11-12 16:05:50|4820.66|4820.66|4820.84|4820.84|4820.84|4820.84|4820.66|4820.66|0
1636733160000|2021-11-12 16:06:00|4820.71|4820.71|4820.71|4820.71|4820.84|4820.84|4820.71|4820.71|0
1636733180000|2021-11-12 16:06:20|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|0
1636733190000|2021-11-12 16:06:30|4821.05|4821.05|4821.18|4821.18|4821.18|4821.18|4821.05|4821.05|0
1636733200000|2021-11-12 16:06:40|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|0
1636733210000|2021-11-12 16:06:50|4821.22|4821.22|4821.09|4821.09|4821.22|4821.22|4821.09|4821.09|0
1636733220000|2021-11-12 16:07:00|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1636733270000|2021-11-12 16:07:50|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|0
1636733290000|2021-11-12 16:08:10|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|0
1636733300000|2021-11-12 16:08:20|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|0
1636733310000|2021-11-12 16:08:30|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1636733330000|2021-11-12 16:08:50|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|0
1636733360000|2021-11-12 16:09:20|4822.07|4822.07|4821.9|4821.9|4822.07|4822.07|4821.9|4821.9|0
1636733370000|2021-11-12 16:09:30|4820.66|4820.66|4819.42|4819.42|4820.66|4820.66|4819.42|4819.42|0
1636733390000|2021-11-12 16:09:50|4819.67|4819.67|4819.8|4819.8|4819.8|4819.8|4819.67|4819.67|0
1636733400000|2021-11-12 16:10:00|4818.56|4818.56|4818.73|4818.73|4818.73|4818.73|4818.43|4818.43|0
1636733410000|2021-11-12 16:10:10|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|0
1636733430000|2021-11-12 16:10:30|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|0
1636733460000|2021-11-12 16:11:00|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|0
1636733470000|2021-11-12 16:11:10|4817.92|4817.92|4817.92|4817.92|4818.17|4818.17|4817.92|4817.92|0
1636733490000|2021-11-12 16:11:30|4818.09|4818.09|4816.85|4816.85|4818.09|4818.09|4816.85|4816.85|0
1636733520000|2021-11-12 16:12:00|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|0
1636733530000|2021-11-12 16:12:10|4816.47|4816.47|4815.23|4815.23|4816.47|4816.47|4815.23|4815.23|0
1636733540000|2021-11-12 16:12:20|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|0
1636733550000|2021-11-12 16:12:30|4817.84|4817.84|4817.96|4817.96|4817.96|4817.96|4817.84|4817.84|0
1636733560000|2021-11-12 16:12:40|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1636733610000|2021-11-12 16:13:30|4818.01|4818.01|4817.88|4817.88|4818.01|4818.01|4817.88|4817.88|0
1636733640000|2021-11-12 16:14:00|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|0
1636733660000|2021-11-12 16:14:20|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|0
1636733750000|2021-11-12 16:15:50|4818.82|4818.82|4818.95|4818.95|4820.06|4820.06|4818.82|4818.82|0
1636733760000|2021-11-12 16:16:00|4819.07|4819.07|4818.95|4818.95|4819.07|4819.07|4818.95|4818.95|0
1636733780000|2021-11-12 16:16:20|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4816.47|4816.47|0
1636733790000|2021-11-12 16:16:30|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|4816.47|0
1636733820000|2021-11-12 16:17:00|4816.64|4816.64|4816.51|4816.51|4816.64|4816.64|4816.51|4816.51|0
1636733860000|2021-11-12 16:17:40|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|4817.75|0
1636733890000|2021-11-12 16:18:10|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|0
1636733910000|2021-11-12 16:18:30|4816.39|4816.39|4817.63|4817.63|4817.63|4817.63|4816.39|4816.39|0
1636733940000|2021-11-12 16:19:00|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1636733950000|2021-11-12 16:19:10|4816.64|4816.64|4816.64|4816.64|4816.64|4816.64|4816.64|4816.64|0
1636734000000|2021-11-12 16:20:00|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1636734030000|2021-11-12 16:20:30|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|0
1636734070000|2021-11-12 16:21:10|4817.84|4817.84|4817.71|4817.71|4817.84|4817.84|4817.71|4817.71|0
1636734130000|2021-11-12 16:22:10|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|0
1636734170000|2021-11-12 16:22:50|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1636734180000|2021-11-12 16:23:00|4816.09|4816.09|4815.71|4815.71|4816.09|4816.09|4815.71|4815.71|0
1636734200000|2021-11-12 16:23:20|4815.83|4815.83|4817.07|4817.07|4817.07|4817.07|4815.83|4815.83|0
1636734210000|2021-11-12 16:23:30|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|0
1636734220000|2021-11-12 16:23:40|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|0
1636734240000|2021-11-12 16:24:00|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|0
1636734250000|2021-11-12 16:24:10|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|0
1636734270000|2021-11-12 16:24:30|4816.95|4816.95|4816.48|4816.48|4816.95|4816.95|4816.48|4816.48|0
1636734290000|2021-11-12 16:24:50|4816.61|4816.61|4816.61|4816.61|4816.61|4816.61|4816.61|4816.61|0
1636734300000|2021-11-12 16:25:00|4816.78|4816.78|4817.03|4817.03|4817.03|4817.03|4816.78|4816.78|0
1636734310000|2021-11-12 16:25:10|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1636734320000|2021-11-12 16:25:20|4817.41|4817.41|4817.41|4817.41|4817.41|4817.41|4817.41|4817.41|0
1636734330000|2021-11-12 16:25:30|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|0
1636734380000|2021-11-12 16:26:20|4817.11|4817.11|4817.11|4817.11|4817.11|4817.11|4817.11|4817.11|0
1636734390000|2021-11-12 16:26:30|4816.99|4816.99|4816.99|4816.99|4816.99|4816.99|4816.99|4816.99|0
1636734400000|2021-11-12 16:26:40|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|0
1636734410000|2021-11-12 16:26:50|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|0
1636734420000|2021-11-12 16:27:00|4815.79|4815.79|4815.92|4815.92|4815.92|4815.92|4815.79|4815.79|0
1636734440000|2021-11-12 16:27:20|4815.75|4815.75|4815.58|4815.58|4815.75|4815.75|4815.58|4815.58|0
1636734450000|2021-11-12 16:27:30|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|0
1636734460000|2021-11-12 16:27:40|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|0
1636734550000|2021-11-12 16:29:10|4815.28|4815.28|4812.8|4812.8|4815.28|4815.28|4812.8|4812.8|0
1636734560000|2021-11-12 16:29:20|4814.04|4814.04|4813.91|4813.91|4814.04|4814.04|4813.91|4813.91|0
1636734590000|2021-11-12 16:29:50|4813.78|4813.78|4814.17|4814.17|4814.17|4814.17|4813.31|4813.31|0
1636964180000|2021-11-15 08:16:20|4784.51|4784.51|4788.22|4788.22|4788.22|4788.22|4784.51|4784.51|0
1636964220000|2021-11-15 08:17:00|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|0
1636964240000|2021-11-15 08:17:20|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|0
1636964280000|2021-11-15 08:18:00|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|0
1636964310000|2021-11-15 08:18:30|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|0
1636964330000|2021-11-15 08:18:50|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|4792.93|0
1636964370000|2021-11-15 08:19:30|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|0
1636964400000|2021-11-15 08:20:00|4791.69|4791.69|4791.69|4791.69|4791.69|4791.69|4791.69|4791.69|0
1636964420000|2021-11-15 08:20:20|4791.94|4791.94|4791.94|4791.94|4791.94|4791.94|4791.94|4791.94|0
1636964450000|2021-11-15 08:20:50|4791.25|4791.25|4791.08|4791.08|4791.25|4791.25|4791.08|4791.08|0
1636964480000|2021-11-15 08:21:20|4790.23|4790.23|4790.23|4790.23|4790.23|4790.23|4790.23|4790.23|0
1636964490000|2021-11-15 08:21:30|4791.47|4791.47|4790.23|4790.23|4791.47|4791.47|4790.23|4790.23|0
1636964510000|2021-11-15 08:21:50|4789.59|4789.59|4788.83|4788.83|4789.59|4789.59|4788.83|4788.83|0
1636964520000|2021-11-15 08:22:00|4788.49|4788.49|4788.49|4788.49|4788.49|4788.49|4788.49|4788.49|0
1636964530000|2021-11-15 08:22:10|4787.25|4787.25|4787.25|4787.25|4787.25|4787.25|4787.25|4787.25|0
1636964570000|2021-11-15 08:22:50|4787.76|4787.76|4791.48|4791.48|4791.48|4791.48|4787.76|4787.76|0
1636964580000|2021-11-15 08:23:00|4789|4789|4786.52|4786.52|4789|4789|4786.52|4786.52|0
1636964590000|2021-11-15 08:23:10|4786.9|4786.9|4786.9|4786.9|4786.9|4786.9|4786.9|4786.9|0
1636964610000|2021-11-15 08:23:30|4785.66|4785.66|4785.49|4785.49|4785.66|4785.66|4785.49|4785.49|0
1636964640000|2021-11-15 08:24:00|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|0
1636964670000|2021-11-15 08:24:30|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|0
1636964700000|2021-11-15 08:25:00|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|0
1636964710000|2021-11-15 08:25:10|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|0
1636964720000|2021-11-15 08:25:20|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|0
1636964750000|2021-11-15 08:25:50|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|0
1636964770000|2021-11-15 08:26:10|4784.84|4784.84|4783.6|4783.6|4784.84|4784.84|4782.36|4782.36|0
1636964780000|2021-11-15 08:26:20|4784.84|4784.84|4781.12|4781.12|4784.84|4784.84|4781.12|4781.12|0
1636964790000|2021-11-15 08:26:30|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|0
1636964800000|2021-11-15 08:26:40|4778.13|4778.13|4778.13|4778.13|4778.13|4778.13|4778.13|4778.13|0
1636964820000|2021-11-15 08:27:00|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|4778.3|0
1636964830000|2021-11-15 08:27:10|4779.54|4779.54|4778.3|4778.3|4779.54|4779.54|4778.3|4778.3|0
1636964840000|2021-11-15 08:27:20|4778.18|4778.18|4778.18|4778.18|4778.18|4778.18|4778.18|4778.18|0
1636964850000|2021-11-15 08:27:30|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|0
1636964860000|2021-11-15 08:27:40|4773.47|4773.47|4773.47|4773.47|4773.47|4773.47|4773.47|4773.47|0
1636964870000|2021-11-15 08:27:50|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1636964880000|2021-11-15 08:28:00|4771.5|4771.5|4770.26|4770.26|4771.5|4771.5|4770.26|4770.26|0
1636964890000|2021-11-15 08:28:10|4769.02|4769.02|4767.79|4767.79|4769.02|4769.02|4767.79|4767.79|0
1636964940000|2021-11-15 08:29:00|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|0
1636964960000|2021-11-15 08:29:20|4766.72|4766.72|4766.89|4766.89|4766.89|4766.89|4766.72|4766.72|0
1636964970000|2021-11-15 08:29:30|4768.13|4768.13|4766.89|4766.89|4768.13|4768.13|4766.89|4766.89|0
1636964980000|2021-11-15 08:29:40|4768.13|4768.13|4764.41|4764.41|4768.13|4768.13|4764.41|4764.41|0
1636965000000|2021-11-15 08:30:00|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|0
1636965010000|2021-11-15 08:30:10|4761.93|4761.93|4760.69|4760.69|4761.93|4761.93|4760.69|4760.69|0
1636965020000|2021-11-15 08:30:20|4763.17|4763.17|4765.65|4765.65|4765.65|4765.65|4763.17|4763.17|0
1636965040000|2021-11-15 08:30:40|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|0
1636965060000|2021-11-15 08:31:00|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|0
1636965130000|2021-11-15 08:32:10|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|0
1636965140000|2021-11-15 08:32:20|4760.69|4760.69|4759.45|4759.45|4760.69|4760.69|4759.45|4759.45|0
1636965150000|2021-11-15 08:32:30|4759.58|4759.58|4757.1|4757.1|4759.58|4759.58|4757.1|4757.1|0
1636965180000|2021-11-15 08:33:00|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|0
1636965190000|2021-11-15 08:33:10|4758.34|4758.34|4758.72|4758.72|4758.72|4758.72|4758.34|4758.34|0
1636965200000|2021-11-15 08:33:20|4758.85|4758.85|4758.97|4758.97|4758.97|4758.97|4758.85|4758.85|0
1636965220000|2021-11-15 08:33:40|4760.21|4760.21|4760.21|4760.21|4760.21|4760.21|4760.21|4760.21|0
1636965250000|2021-11-15 08:34:10|4760.72|4760.72|4763.2|4763.2|4763.2|4763.2|4760.72|4760.72|0
1636965270000|2021-11-15 08:34:30|4766.92|4766.92|4766.92|4766.92|4766.92|4766.92|4766.92|4766.92|0
1636965300000|2021-11-15 08:35:00|4764.44|4764.44|4764.44|4764.44|4764.44|4764.44|4764.44|4764.44|0
1636965320000|2021-11-15 08:35:20|4764.57|4764.57|4764.06|4764.06|4764.57|4764.57|4764.06|4764.06|0
1636965330000|2021-11-15 08:35:30|4763.68|4763.68|4764.66|4764.66|4764.66|4764.66|4763.42|4763.42|0
1636965350000|2021-11-15 08:35:50|4765.9|4765.9|4765.9|4765.9|4765.9|4765.9|4765.9|4765.9|0
1636965360000|2021-11-15 08:36:00|4760.94|4760.94|4759.71|4759.71|4760.94|4760.94|4759.71|4759.71|0
1636965390000|2021-11-15 08:36:30|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|0
1636965430000|2021-11-15 08:37:10|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|0
1636965470000|2021-11-15 08:37:50|4758.47|4758.47|4759.71|4759.71|4759.71|4759.71|4758.47|4758.47|0
1636965520000|2021-11-15 08:38:40|4758.47|4758.47|4755.99|4755.99|4758.47|4758.47|4755.99|4755.99|0
1636965560000|2021-11-15 08:39:20|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|0
1636965580000|2021-11-15 08:39:40|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|0
1636965610000|2021-11-15 08:40:10|4756.11|4756.11|4756.11|4756.11|4756.11|4756.11|4756.11|4756.11|0
1636965650000|2021-11-15 08:40:50|4756.45|4756.45|4756.45|4756.45|4756.45|4756.45|4756.45|4756.45|0
1636965660000|2021-11-15 08:41:00|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|0
1636965720000|2021-11-15 08:42:00|4760.17|4760.17|4761.41|4761.41|4761.41|4761.41|4760.17|4760.17|0
1636965730000|2021-11-15 08:42:10|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|0
1636965740000|2021-11-15 08:42:20|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|0
1636965810000|2021-11-15 08:43:30|4775.8|4775.8|4777.04|4777.04|4777.04|4777.04|4775.8|4775.8|0
1636965820000|2021-11-15 08:43:40|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|0
1636965830000|2021-11-15 08:43:50|4777.3|4777.3|4777.42|4777.42|4777.42|4777.42|4777.3|4777.3|0
1636965870000|2021-11-15 08:44:30|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|0
1636965880000|2021-11-15 08:44:40|4777.68|4777.68|4777.68|4777.68|4777.68|4777.68|4777.68|4777.68|0
1636965910000|2021-11-15 08:45:10|4775.2|4775.2|4775.2|4775.2|4775.2|4775.2|4775.2|4775.2|0
1636965980000|2021-11-15 08:46:20|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|0
1636965990000|2021-11-15 08:46:30|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1636966000000|2021-11-15 08:46:40|4771.1|4771.1|4771.36|4771.36|4771.36|4771.36|4771.1|4771.1|0
1636966010000|2021-11-15 08:46:50|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|0
1636966040000|2021-11-15 08:47:20|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|0
1636966050000|2021-11-15 08:47:30|4772.63|4772.63|4772.63|4772.63|4772.63|4772.63|4772.63|4772.63|0
1636966070000|2021-11-15 08:47:50|4771.74|4771.74|4771.86|4771.86|4771.86|4771.86|4771.74|4771.74|0
1636966110000|2021-11-15 08:48:30|4773.1|4773.1|4776.82|4776.82|4776.82|4776.82|4773.1|4773.1|0
1636966220000|2021-11-15 08:50:20|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|0
1636966230000|2021-11-15 08:50:30|4778.57|4778.57|4778.57|4778.57|4778.57|4778.57|4778.57|4778.57|0
1636966250000|2021-11-15 08:50:50|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|0
1636966280000|2021-11-15 08:51:20|4777.58|4777.58|4777.96|4777.96|4777.96|4777.96|4777.58|4777.58|0
1636966290000|2021-11-15 08:51:30|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|4778.22|0
1636966310000|2021-11-15 08:51:50|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|0
1636966320000|2021-11-15 08:52:00|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|0
1636966350000|2021-11-15 08:52:30|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|0
1636966360000|2021-11-15 08:52:40|4778.85|4778.85|4777.99|4777.99|4779.11|4779.11|4777.87|4777.87|0
1636966370000|2021-11-15 08:52:50|4778.88|4778.88|4779.26|4779.26|4779.26|4779.26|4778.88|4778.88|0
1636966390000|2021-11-15 08:53:10|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|0
1636966410000|2021-11-15 08:53:30|4782.73|4782.73|4782.85|4782.85|4782.85|4782.85|4782.73|4782.73|0
1636966450000|2021-11-15 08:54:10|4783.23|4783.23|4784|4784|4784|4784|4783.23|4783.23|0
1636966470000|2021-11-15 08:54:30|4783.62|4783.62|4784.12|4784.12|4784.12|4784.12|4783.62|4783.62|0
1636966480000|2021-11-15 08:54:40|4784.25|4784.25|4784.38|4784.38|4784.38|4784.38|4784.12|4784.12|0
1636966500000|2021-11-15 08:55:00|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|0
1636966560000|2021-11-15 08:56:00|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|0
1636966600000|2021-11-15 08:56:40|4793.43|4793.43|4793.31|4793.31|4793.43|4793.43|4793.31|4793.31|0
1636966610000|2021-11-15 08:56:50|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|0
1636966630000|2021-11-15 08:57:10|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|0
1636966650000|2021-11-15 08:57:30|4790.57|4790.57|4790.32|4790.32|4790.7|4790.7|4790.32|4790.32|0
1636966660000|2021-11-15 08:57:40|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|0
1636966670000|2021-11-15 08:57:50|4790.32|4790.32|4790.83|4790.83|4790.83|4790.83|4790.32|4790.32|0
1636966680000|2021-11-15 08:58:00|4793.31|4793.31|4794.16|4794.16|4794.16|4794.16|4792.93|4792.93|0
1636966730000|2021-11-15 08:58:50|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|0
1636966740000|2021-11-15 08:59:00|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1636966800000|2021-11-15 09:00:00|4794.04|4794.04|4794.42|4794.42|4795.66|4795.66|4794.04|4794.04|0
1636966820000|2021-11-15 09:00:20|4794.55|4794.55|4794.67|4794.67|4794.67|4794.67|4794.55|4794.55|0
1636966830000|2021-11-15 09:00:30|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|0
1636966850000|2021-11-15 09:00:50|4795.18|4795.18|4795.31|4795.31|4795.31|4795.31|4795.18|4795.18|0
1636966860000|2021-11-15 09:01:00|4792.83|4792.83|4791.97|4791.97|4792.83|4792.83|4791.59|4791.59|0
1636966870000|2021-11-15 09:01:10|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1636966880000|2021-11-15 09:01:20|4791.84|4791.84|4792.1|4792.1|4792.1|4792.1|4791.84|4791.84|0
1636966890000|2021-11-15 09:01:30|4791.84|4791.84|4791.84|4791.84|4791.84|4791.84|4791.84|4791.84|0
1636966900000|2021-11-15 09:01:40|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|0
1636966910000|2021-11-15 09:01:50|4794.07|4794.07|4792.83|4792.83|4794.07|4794.07|4792.83|4792.83|0
1636966940000|2021-11-15 09:02:20|4792.96|4792.96|4791.72|4791.72|4792.96|4792.96|4791.72|4791.72|0
1636966950000|2021-11-15 09:02:30|4790.48|4790.48|4790.69|4790.69|4790.69|4790.69|4790.31|4790.31|0
1636966970000|2021-11-15 09:02:50|4790.43|4790.43|4790.43|4790.43|4790.43|4790.43|4790.43|4790.43|0
1636966990000|2021-11-15 09:03:10|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|0
1636967040000|2021-11-15 09:04:00|4791.19|4791.19|4793.93|4793.93|4794.43|4794.43|4791.19|4791.19|0
1636967070000|2021-11-15 09:04:30|4792.69|4792.69|4792.69|4792.69|4792.69|4792.69|4792.69|4792.69|0
1636967080000|2021-11-15 09:04:40|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|0
1636967110000|2021-11-15 09:05:10|4792.81|4792.81|4792.81|4792.81|4792.81|4792.81|4792.81|4792.81|0
1636967150000|2021-11-15 09:05:50|4793.2|4793.2|4792.94|4792.94|4793.2|4793.2|4792.94|4792.94|0
1636967160000|2021-11-15 09:06:00|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|0
1636967190000|2021-11-15 09:06:30|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|0
1636967200000|2021-11-15 09:06:40|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|0
1636967220000|2021-11-15 09:07:00|4790.59|4790.59|4790.59|4790.59|4791.83|4791.83|4790.59|4790.59|0
1636967230000|2021-11-15 09:07:10|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|0
1636967240000|2021-11-15 09:07:20|4790.55|4790.55|4790.55|4790.55|4790.55|4790.55|4790.55|4790.55|0
1636967250000|2021-11-15 09:07:30|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|0
1636967290000|2021-11-15 09:08:10|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|0
1636967300000|2021-11-15 09:08:20|4783.98|4783.98|4783.98|4783.98|4783.98|4783.98|4783.98|4783.98|0
1636967310000|2021-11-15 09:08:30|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|0
1636967340000|2021-11-15 09:09:00|4786.45|4786.45|4785.82|4785.82|4786.45|4786.45|4785.82|4785.82|0
1636967380000|2021-11-15 09:09:40|4785.06|4785.06|4782.93|4782.93|4785.06|4785.06|4782.93|4782.93|0
1636967400000|2021-11-15 09:10:00|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|0
1636967410000|2021-11-15 09:10:10|4781.31|4781.31|4781.82|4781.82|4781.82|4781.82|4781.31|4781.31|0
1636967420000|2021-11-15 09:10:20|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|0
1636967460000|2021-11-15 09:11:00|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|0
1636967470000|2021-11-15 09:11:10|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|0
1636967500000|2021-11-15 09:11:40|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|0
1636967510000|2021-11-15 09:11:50|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|0
1636967520000|2021-11-15 09:12:00|4784.04|4784.04|4784.17|4784.17|4784.17|4784.17|4784.04|4784.04|0
1636967570000|2021-11-15 09:12:50|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|0
1636967580000|2021-11-15 09:13:00|4782.55|4782.55|4783.18|4783.18|4783.18|4783.18|4782.55|4782.55|0
1636967590000|2021-11-15 09:13:10|4783.44|4783.44|4783.44|4783.44|4783.44|4783.44|4783.44|4783.44|0
1636967610000|2021-11-15 09:13:30|4783.09|4783.09|4783.09|4783.09|4783.09|4783.09|4783.09|4783.09|0
1636967630000|2021-11-15 09:13:50|4783.47|4783.47|4783.94|4783.94|4784.11|4784.11|4783.47|4783.47|0
1636967650000|2021-11-15 09:14:10|4784.45|4784.45|4783.94|4783.94|4784.45|4784.45|4783.94|4783.94|0
1636967660000|2021-11-15 09:14:20|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|0
1636967670000|2021-11-15 09:14:30|4784.06|4784.06|4784.83|4784.83|4784.83|4784.83|4784.06|4784.06|0
1636967680000|2021-11-15 09:14:40|4785.21|4785.21|4785.59|4785.59|4785.97|4785.97|4785.21|4785.21|0
1636967700000|2021-11-15 09:15:00|4784.35|4784.35|4785.59|4785.59|4785.59|4785.59|4784.35|4784.35|0
1636967730000|2021-11-15 09:15:30|4784.45|4784.45|4786.07|4786.07|4786.07|4786.07|4784.45|4784.45|0
1636967760000|2021-11-15 09:16:00|4783.59|4783.59|4782.35|4782.35|4783.59|4783.59|4782.35|4782.35|0
1636967770000|2021-11-15 09:16:10|4783.59|4783.59|4782.35|4782.35|4783.59|4783.59|4782.35|4782.35|0
1636967800000|2021-11-15 09:16:40|4781.11|4781.11|4779.87|4779.87|4781.11|4781.11|4779.87|4779.87|0
1636967810000|2021-11-15 09:16:50|4779.62|4779.62|4779.62|4779.62|4779.62|4779.62|4779.62|4779.62|0
1636967830000|2021-11-15 09:17:10|4780.38|4780.38|4780|4780|4780.5|4780.5|4780|4780|0
1636967850000|2021-11-15 09:17:30|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|0
1636967890000|2021-11-15 09:18:10|4782.35|4782.35|4778.63|4778.63|4782.35|4782.35|4778.63|4778.63|0
1636967900000|2021-11-15 09:18:20|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4778.63|4778.63|0
1636967930000|2021-11-15 09:18:50|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|0
1636967940000|2021-11-15 09:19:00|4779.14|4779.14|4781.62|4781.62|4781.62|4781.62|4779.14|4779.14|0
1636967950000|2021-11-15 09:19:10|4781.87|4781.87|4781.87|4781.87|4781.87|4781.87|4781.87|4781.87|0
1636967960000|2021-11-15 09:19:20|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|0
1636967980000|2021-11-15 09:19:40|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|0
1636968010000|2021-11-15 09:20:10|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|0
1636968060000|2021-11-15 09:21:00|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|0
1636968100000|2021-11-15 09:21:40|4780.03|4780.03|4780.66|4780.66|4780.66|4780.66|4780.03|4780.03|0
1636968120000|2021-11-15 09:22:00|4780.54|4780.54|4778.31|4778.31|4780.79|4780.79|4778.31|4778.31|0
1636968200000|2021-11-15 09:23:20|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|0
1636968220000|2021-11-15 09:23:40|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|0
1636968230000|2021-11-15 09:23:50|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|0
1636968240000|2021-11-15 09:24:00|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|0
1636968290000|2021-11-15 09:24:50|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|0
1636968300000|2021-11-15 09:25:00|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|0
1636968370000|2021-11-15 09:26:10|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|0
1636968390000|2021-11-15 09:26:30|4776.44|4776.44|4776.57|4776.57|4776.57|4776.57|4776.44|4776.44|0
1636968420000|2021-11-15 09:27:00|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|0
1636968450000|2021-11-15 09:27:30|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|0
1636968460000|2021-11-15 09:27:40|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|0
1636968480000|2021-11-15 09:28:00|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|4776.69|0
1636968490000|2021-11-15 09:28:10|4775.45|4775.45|4775.2|4775.2|4775.45|4775.45|4775.2|4775.2|0
1636968510000|2021-11-15 09:28:30|4775.33|4775.33|4775.58|4775.58|4775.58|4775.58|4775.33|4775.33|0
1636968540000|2021-11-15 09:29:00|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|0
1636968560000|2021-11-15 09:29:20|4777.42|4777.42|4777.55|4777.55|4777.55|4777.55|4777.42|4777.42|0
1636968580000|2021-11-15 09:29:40|4778.79|4778.79|4778.79|4778.79|4778.79|4778.79|4778.79|4778.79|0
1636968600000|2021-11-15 09:30:00|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|0
1636968630000|2021-11-15 09:30:30|4778.45|4778.45|4778.45|4778.45|4778.45|4778.45|4778.45|4778.45|0
1636968640000|2021-11-15 09:30:40|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|0
1636968650000|2021-11-15 09:30:50|4777.04|4777.04|4777.04|4777.04|4777.04|4777.04|4777.04|4777.04|0
1636968680000|2021-11-15 09:31:20|4777.42|4777.42|4777.42|4777.42|4777.42|4777.42|4777.42|4777.42|0
1636968690000|2021-11-15 09:31:30|4777.68|4777.68|4778.06|4778.06|4778.06|4778.06|4777.68|4777.68|0
1636968700000|2021-11-15 09:31:40|4778.18|4778.18|4780.18|4780.18|4780.44|4780.44|4778.18|4778.18|0
1636968710000|2021-11-15 09:31:50|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|0
1636968720000|2021-11-15 09:32:00|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|0
1636968730000|2021-11-15 09:32:10|4778.18|4778.18|4778.18|4778.18|4778.18|4778.18|4778.18|4778.18|0
1636968740000|2021-11-15 09:32:20|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|0
1636968750000|2021-11-15 09:32:30|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|0
1636968770000|2021-11-15 09:32:50|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|0
1636968820000|2021-11-15 09:33:40|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|0
1636968830000|2021-11-15 09:33:50|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|0
1636968870000|2021-11-15 09:34:30|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|4777.93|0
1636968890000|2021-11-15 09:34:50|4777.68|4777.68|4777.68|4777.68|4777.68|4777.68|4777.68|4777.68|0
1636968900000|2021-11-15 09:35:00|4777.42|4777.42|4781.31|4781.31|4781.31|4781.31|4777.42|4777.42|0
1636968920000|2021-11-15 09:35:20|4781.69|4781.69|4780.58|4780.58|4781.69|4781.69|4780.45|4780.45|0
1636968970000|2021-11-15 09:36:10|4776.86|4776.86|4775.62|4775.62|4776.86|4776.86|4775.62|4775.62|0
1636969000000|2021-11-15 09:36:40|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|0
1636969020000|2021-11-15 09:37:00|4778.1|4778.1|4779.21|4779.21|4779.34|4779.34|4778.1|4778.1|0
1636969030000|2021-11-15 09:37:10|4779.47|4779.47|4779.47|4779.47|4779.47|4779.47|4779.47|4779.47|0
1636969040000|2021-11-15 09:37:20|4779.59|4779.59|4779.85|4779.85|4779.85|4779.85|4779.59|4779.59|0
1636969100000|2021-11-15 09:38:20|4780.02|4780.02|4780.14|4780.14|4780.14|4780.14|4780.02|4780.02|0
1636969110000|2021-11-15 09:38:30|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|0
1636969120000|2021-11-15 09:38:40|4779.03|4779.03|4779.16|4779.16|4779.16|4779.16|4779.03|4779.03|0
1636969140000|2021-11-15 09:39:00|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|0
1636969150000|2021-11-15 09:39:10|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|0
1636969170000|2021-11-15 09:39:30|4777.06|4777.06|4776.55|4776.55|4777.06|4777.06|4776.55|4776.55|0
1636969190000|2021-11-15 09:39:50|4776.3|4776.3|4776.68|4776.68|4776.68|4776.68|4776.3|4776.3|0
1636969210000|2021-11-15 09:40:10|4777.19|4777.19|4777.32|4777.32|4777.32|4777.32|4777.19|4777.19|0
1636969240000|2021-11-15 09:40:40|4777.44|4777.44|4777.7|4777.7|4777.7|4777.7|4777.44|4777.44|0
1636969250000|2021-11-15 09:40:50|4777.95|4777.95|4778.08|4778.08|4778.08|4778.08|4777.95|4777.95|0
1636969260000|2021-11-15 09:41:00|4778.2|4778.2|4779.44|4779.44|4779.44|4779.44|4778.2|4778.2|0
1636969270000|2021-11-15 09:41:10|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|0
1636969280000|2021-11-15 09:41:20|4778.94|4778.94|4779.06|4779.06|4779.06|4779.06|4778.94|4778.94|0
1636969290000|2021-11-15 09:41:30|4779.19|4779.19|4778.68|4778.68|4779.19|4779.19|4778.68|4778.68|0
1636969310000|2021-11-15 09:41:50|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|0
1636969320000|2021-11-15 09:42:00|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1636969340000|2021-11-15 09:42:20|4776.68|4776.68|4776.55|4776.55|4776.68|4776.68|4776.55|4776.55|0
1636969350000|2021-11-15 09:42:30|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|0
1636969360000|2021-11-15 09:42:40|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|0
1636969440000|2021-11-15 09:44:00|4779.67|4779.67|4780.91|4780.91|4780.91|4780.91|4779.67|4779.67|0
1636969460000|2021-11-15 09:44:20|4782.15|4782.15|4782.15|4782.15|4782.15|4782.15|4782.15|4782.15|0
1636969480000|2021-11-15 09:44:40|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|0
1636969490000|2021-11-15 09:44:50|4781.72|4781.72|4781.59|4781.59|4781.72|4781.72|4781.59|4781.59|0
1636969550000|2021-11-15 09:45:50|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|0
1636969620000|2021-11-15 09:47:00|4779.34|4779.34|4778.1|4778.1|4779.34|4779.34|4778.1|4778.1|0
1636969630000|2021-11-15 09:47:10|4778.73|4778.73|4780.1|4780.1|4780.1|4780.1|4778.73|4778.73|0
1636969640000|2021-11-15 09:47:20|4780.35|4780.35|4780.61|4780.61|4780.61|4780.61|4780.35|4780.35|0
1636969650000|2021-11-15 09:47:30|4781.11|4781.11|4781.11|4781.11|4781.11|4781.11|4781.11|4781.11|0
1636969680000|2021-11-15 09:48:00|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|0
1636969720000|2021-11-15 09:48:40|4778.64|4778.64|4777.4|4777.4|4778.64|4778.64|4777.4|4777.4|0
1636969870000|2021-11-15 09:51:10|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|0
1636969920000|2021-11-15 09:52:00|4778.38|4778.38|4778.76|4778.76|4778.76|4778.76|4778.38|4778.38|0
1636969930000|2021-11-15 09:52:10|4780|4780|4780.51|4780.51|4780.51|4780.51|4780|4780|0
1636969950000|2021-11-15 09:52:30|4780.13|4780.13|4780.13|4780.13|4780.13|4780.13|4780.13|4780.13|0
1636969960000|2021-11-15 09:52:40|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|0
1636970000000|2021-11-15 09:53:20|4780.38|4780.38|4780.51|4780.51|4780.51|4780.51|4780.38|4780.38|0
1636970010000|2021-11-15 09:53:30|4780.64|4780.64|4780.64|4780.64|4780.64|4780.64|4780.64|4780.64|0
1636970020000|2021-11-15 09:53:40|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|0
1636970060000|2021-11-15 09:54:20|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|0
1636970090000|2021-11-15 09:54:50|4782|4782|4782.13|4782.13|4782.13|4782.13|4782|4782|0
1636970100000|2021-11-15 09:55:00|4782.26|4782.26|4782.38|4782.38|4782.38|4782.38|4782.26|4782.26|0
1636970140000|2021-11-15 09:55:40|4782|4782|4782|4782|4782|4782|4782|4782|0
1636970150000|2021-11-15 09:55:50|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|0
1636970190000|2021-11-15 09:56:30|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|0
1636970240000|2021-11-15 09:57:20|4779.62|4779.62|4779.62|4779.62|4779.62|4779.62|4779.62|4779.62|0
1636970260000|2021-11-15 09:57:40|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|0
1636970310000|2021-11-15 09:58:30|4779.75|4779.75|4779.88|4779.88|4779.88|4779.88|4779.75|4779.75|0
1636970320000|2021-11-15 09:58:40|4780.13|4780.13|4780.13|4780.13|4780.13|4780.13|4780.13|4780.13|0
1636970330000|2021-11-15 09:58:50|4782.61|4782.61|4782.61|4782.61|4782.61|4782.61|4782.61|4782.61|0
1636970420000|2021-11-15 10:00:20|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|0
1636970440000|2021-11-15 10:00:40|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|0
1636970460000|2021-11-15 10:01:00|4780.32|4780.32|4780.7|4780.7|4780.7|4780.7|4780.32|4780.32|0
1636970500000|2021-11-15 10:01:40|4779.94|4779.94|4779.94|4779.94|4779.94|4779.94|4779.94|4779.94|0
1636970520000|2021-11-15 10:02:00|4781.18|4781.18|4783.79|4783.79|4783.79|4783.79|4781.18|4781.18|0
1636970550000|2021-11-15 10:02:30|4785.02|4785.02|4783.79|4783.79|4785.02|4785.02|4783.79|4783.79|0
1636970700000|2021-11-15 10:05:00|4786.26|4786.26|4787.5|4787.5|4787.5|4787.5|4786.26|4786.26|0
1636970790000|2021-11-15 10:06:30|4788.74|4788.74|4789.98|4789.98|4789.98|4789.98|4788.74|4788.74|0
1636970840000|2021-11-15 10:07:20|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|0
1636970880000|2021-11-15 10:08:00|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|0
1636970900000|2021-11-15 10:08:20|4790.33|4790.33|4790.16|4790.16|4790.33|4790.33|4790.16|4790.16|0
1636971080000|2021-11-15 10:11:20|4791.4|4791.4|4791.4|4791.4|4791.4|4791.4|4791.4|4791.4|0
1636971200000|2021-11-15 10:13:20|4791.53|4791.53|4791.78|4791.78|4791.78|4791.78|4791.53|4791.53|0
1636971210000|2021-11-15 10:13:30|4790.54|4790.54|4790.54|4790.54|4790.54|4790.54|4790.54|4790.54|0
1636971220000|2021-11-15 10:13:40|4790.67|4790.67|4790.8|4790.8|4790.8|4790.8|4790.67|4790.67|0
1636971230000|2021-11-15 10:13:50|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|0
1636971260000|2021-11-15 10:14:20|4789.81|4789.81|4790.57|4790.57|4790.57|4790.57|4789.81|4789.81|0
1636971270000|2021-11-15 10:14:30|4789.33|4789.33|4789.46|4789.46|4789.46|4789.46|4789.33|4789.33|0
1636971290000|2021-11-15 10:14:50|4790.1|4790.1|4790.35|4790.35|4790.35|4790.35|4790.1|4790.1|0
1636971300000|2021-11-15 10:15:00|4789.84|4789.84|4788.6|4788.6|4789.84|4789.84|4788.6|4788.6|0
1636971310000|2021-11-15 10:15:10|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|0
1636971330000|2021-11-15 10:15:30|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|0
1636971350000|2021-11-15 10:15:50|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1636971390000|2021-11-15 10:16:30|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|0
1636971430000|2021-11-15 10:17:10|4784.8|4784.8|4783.56|4783.56|4784.8|4784.8|4783.56|4783.56|0
1636971530000|2021-11-15 10:18:50|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|0
1636971560000|2021-11-15 10:19:20|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|0
1636971580000|2021-11-15 10:19:40|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|0
1636971600000|2021-11-15 10:20:00|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|0
1636971610000|2021-11-15 10:20:10|4781.59|4781.59|4780.35|4780.35|4781.59|4781.59|4780.35|4780.35|0
1636971750000|2021-11-15 10:22:30|4784.07|4784.07|4786.55|4786.55|4786.55|4786.55|4784.07|4784.07|0
1636971780000|2021-11-15 10:23:00|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|0
1636971810000|2021-11-15 10:23:30|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|0
1636971820000|2021-11-15 10:23:40|4790.22|4790.22|4790.48|4790.48|4790.48|4790.48|4790.22|4790.22|0
1636971830000|2021-11-15 10:23:50|4790.86|4790.86|4791.11|4791.11|4791.11|4791.11|4790.86|4790.86|0
1636971840000|2021-11-15 10:24:00|4788.63|4788.63|4789.87|4789.87|4789.87|4789.87|4788.63|4788.63|0
1636971850000|2021-11-15 10:24:10|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|0
1636971860000|2021-11-15 10:24:20|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|0
1636971900000|2021-11-15 10:25:00|4790.35|4790.35|4790.48|4790.48|4790.48|4790.48|4790.35|4790.35|0
1636971920000|2021-11-15 10:25:20|4791.72|4791.72|4791.72|4791.72|4791.72|4791.72|4791.72|4791.72|0
1636971930000|2021-11-15 10:25:30|4792.22|4792.22|4790.98|4790.98|4792.22|4792.22|4790.98|4790.98|0
1636971970000|2021-11-15 10:26:10|4791.11|4791.11|4791.24|4791.24|4791.24|4791.24|4791.11|4791.11|0
1636972000000|2021-11-15 10:26:40|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|0
1636972040000|2021-11-15 10:27:20|4791.24|4791.24|4791.24|4791.24|4791.24|4791.24|4790.98|4790.98|0
1636972050000|2021-11-15 10:27:30|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|0
1636972110000|2021-11-15 10:28:30|4790.48|4790.48|4790.73|4790.73|4790.73|4790.73|4790.48|4790.48|0
1636972130000|2021-11-15 10:28:50|4790.98|4790.98|4791.11|4791.11|4791.11|4791.11|4790.98|4790.98|0
1636972160000|2021-11-15 10:29:20|4789.87|4789.87|4789.87|4789.87|4789.87|4789.87|4789.87|4789.87|0
1636972190000|2021-11-15 10:29:50|4793.59|4793.59|4794.83|4794.83|4794.83|4794.83|4793.59|4793.59|0
1636972210000|2021-11-15 10:30:10|4794.07|4794.07|4794.96|4794.96|4794.96|4794.96|4794.07|4794.07|0
1636972290000|2021-11-15 10:31:30|4795.08|4795.08|4795.59|4795.59|4795.59|4795.59|4795.08|4795.08|0
1636972330000|2021-11-15 10:32:10|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1636972370000|2021-11-15 10:32:50|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|0
1636972380000|2021-11-15 10:33:00|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|0
1636972450000|2021-11-15 10:34:10|4797.94|4797.94|4798.32|4798.32|4798.32|4798.32|4797.94|4797.94|0
1636972460000|2021-11-15 10:34:20|4800.8|4800.8|4802.04|4802.04|4802.04|4802.04|4800.8|4800.8|0
1636972490000|2021-11-15 10:34:50|4801.7|4801.7|4801.7|4801.7|4801.7|4801.7|4801.7|4801.7|0
1636972500000|2021-11-15 10:35:00|4801.07|4801.07|4798.46|4798.46|4801.45|4801.45|4798.46|4798.46|0
1636972520000|2021-11-15 10:35:20|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|0
1636972600000|2021-11-15 10:36:40|4797.83|4797.83|4797.95|4797.95|4797.95|4797.95|4797.7|4797.7|0
1636972610000|2021-11-15 10:36:50|4798.21|4798.21|4798.33|4798.33|4798.33|4798.33|4798.21|4798.21|0
1636972620000|2021-11-15 10:37:00|4798.46|4798.46|4798.46|4798.46|4798.71|4798.71|4798.46|4798.46|0
1636972630000|2021-11-15 10:37:10|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|0
1636972680000|2021-11-15 10:38:00|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|0
1636972690000|2021-11-15 10:38:10|4797.48|4797.48|4793.76|4793.76|4797.48|4797.48|4793.76|4793.76|0
1636972800000|2021-11-15 10:40:00|4792.52|4792.52|4792.52|4792.52|4792.52|4792.52|4792.52|4792.52|0
1636972820000|2021-11-15 10:40:20|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|0
1636972830000|2021-11-15 10:40:30|4792.52|4792.52|4792.65|4792.65|4792.65|4792.65|4792.52|4792.52|0
1636972840000|2021-11-15 10:40:40|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|0
1636972860000|2021-11-15 10:41:00|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|0
1636972870000|2021-11-15 10:41:10|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|0
1636972890000|2021-11-15 10:41:30|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1636972900000|2021-11-15 10:41:40|4796.57|4796.57|4796.57|4796.57|4796.57|4796.57|4796.57|4796.57|0
1636972910000|2021-11-15 10:41:50|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|0
1636972940000|2021-11-15 10:42:20|4796.57|4796.57|4796.45|4796.45|4796.57|4796.57|4796.45|4796.45|0
1636972960000|2021-11-15 10:42:40|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1636972970000|2021-11-15 10:42:50|4796.19|4796.19|4796.32|4796.32|4796.32|4796.32|4796.19|4796.19|0
1636973000000|2021-11-15 10:43:20|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|0
1636973010000|2021-11-15 10:43:30|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.06|4796.06|0
1636973030000|2021-11-15 10:43:50|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|0
1636973070000|2021-11-15 10:44:30|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|0
1636973100000|2021-11-15 10:45:00|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|0
1636973120000|2021-11-15 10:45:20|4793.12|4793.12|4791.88|4791.88|4793.12|4793.12|4791.88|4791.88|0
1636973180000|2021-11-15 10:46:20|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|0
1636973360000|2021-11-15 10:49:20|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|0
1636973430000|2021-11-15 10:50:30|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1636973490000|2021-11-15 10:51:30|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|0
1636973500000|2021-11-15 10:51:40|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|0
1636973510000|2021-11-15 10:51:50|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|0
1636973520000|2021-11-15 10:52:00|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|0
1636973690000|2021-11-15 10:54:50|4792.44|4792.44|4792.44|4792.44|4792.44|4792.44|4792.44|4792.44|0
1636973780000|2021-11-15 10:56:20|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|0
1636973790000|2021-11-15 10:56:30|4793.68|4793.68|4793.68|4793.68|4793.68|4793.68|4793.68|4793.68|0
1636973880000|2021-11-15 10:58:00|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|0
1636973910000|2021-11-15 10:58:30|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|0
1636973960000|2021-11-15 10:59:20|4793.85|4793.85|4794.62|4794.62|4794.62|4794.62|4793.85|4793.85|0
1636974010000|2021-11-15 11:00:10|4794.11|4794.11|4795.6|4795.6|4795.6|4795.6|4794.11|4794.11|0
1636974050000|2021-11-15 11:00:50|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|0
1636974090000|2021-11-15 11:01:30|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|0
1636974110000|2021-11-15 11:01:50|4795.26|4795.26|4795.13|4795.13|4795.26|4795.26|4795.13|4795.13|0
1636974120000|2021-11-15 11:02:00|4795.38|4795.38|4795.51|4795.51|4795.51|4795.51|4795.38|4795.38|0
1636974140000|2021-11-15 11:02:20|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|0
1636974150000|2021-11-15 11:02:30|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.64|4795.64|0
1636974200000|2021-11-15 11:03:20|4797|4797|4797|4797|4797|4797|4797|4797|0
1636974250000|2021-11-15 11:04:10|4795.73|4795.73|4795.99|4795.99|4795.99|4795.99|4795.48|4795.48|0
1636974330000|2021-11-15 11:05:30|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|0
1636974370000|2021-11-15 11:06:10|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|0
1636974400000|2021-11-15 11:06:40|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|0
1636974410000|2021-11-15 11:06:50|4794.58|4794.58|4794.45|4794.45|4794.58|4794.58|4794.45|4794.45|0
1636974420000|2021-11-15 11:07:00|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|0
1636974430000|2021-11-15 11:07:10|4794.2|4794.2|4794.2|4794.2|4794.2|4794.2|4794.2|4794.2|0
1636974500000|2021-11-15 11:08:20|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|0
1636974540000|2021-11-15 11:09:00|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|0
1636974550000|2021-11-15 11:09:10|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|0
1636974570000|2021-11-15 11:09:30|4792.1|4792.1|4792.1|4792.1|4792.1|4792.1|4792.1|4792.1|0
1636974600000|2021-11-15 11:10:00|4791.97|4791.97|4792.23|4792.23|4792.23|4792.23|4791.97|4791.97|0
1636974610000|2021-11-15 11:10:10|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|0
1636974700000|2021-11-15 11:11:40|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|0
1636974710000|2021-11-15 11:11:50|4789.75|4789.75|4788.51|4788.51|4789.75|4789.75|4788.51|4788.51|0
1636974720000|2021-11-15 11:12:00|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1636974750000|2021-11-15 11:12:30|4786.03|4786.03|4785.78|4785.78|4786.03|4786.03|4785.78|4785.78|0
1636974760000|2021-11-15 11:12:40|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|0
1636974800000|2021-11-15 11:13:20|4787.27|4787.27|4784.79|4784.79|4787.27|4787.27|4784.79|4784.79|0
1636974900000|2021-11-15 11:15:00|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|0
1636974910000|2021-11-15 11:15:10|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|0
1636975010000|2021-11-15 11:16:50|4783.43|4783.43|4784.67|4784.67|4784.67|4784.67|4783.43|4783.43|0
1636975020000|2021-11-15 11:17:00|4783.43|4783.43|4782.57|4782.57|4783.43|4783.43|4782.19|4782.19|0
1636975050000|2021-11-15 11:17:30|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|0
1636975090000|2021-11-15 11:18:10|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|0
1636975150000|2021-11-15 11:19:10|4780.91|4780.91|4781.08|4781.08|4781.08|4781.08|4780.91|4780.91|0
1636975220000|2021-11-15 11:20:20|4779.84|4779.84|4779.84|4779.84|4779.84|4779.84|4779.84|4779.84|0
1636975250000|2021-11-15 11:20:50|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|0
1636975310000|2021-11-15 11:21:50|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|0
1636975320000|2021-11-15 11:22:00|4779.66|4779.66|4779.66|4779.66|4779.66|4779.66|4779.66|4779.66|0
1636975330000|2021-11-15 11:22:10|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|4780.9|0
1636975340000|2021-11-15 11:22:20|4779.66|4779.66|4778.43|4778.43|4779.66|4779.66|4778.43|4778.43|0
1636975360000|2021-11-15 11:22:40|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|0
1636975390000|2021-11-15 11:23:10|4779.79|4779.79|4781.03|4781.03|4781.03|4781.03|4779.79|4779.79|0
1636975410000|2021-11-15 11:23:30|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|0
1636975420000|2021-11-15 11:23:40|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|4777.31|0
1636975490000|2021-11-15 11:24:50|4776.97|4776.97|4770.77|4770.77|4776.97|4776.97|4770.77|4770.77|0
1636975520000|2021-11-15 11:25:20|4773.25|4773.25|4773.25|4773.25|4773.25|4773.25|4773.25|4773.25|0
1636975530000|2021-11-15 11:25:30|4773.42|4773.42|4773.59|4773.59|4773.59|4773.59|4773.42|4773.42|0
1636975600000|2021-11-15 11:26:40|4773.46|4773.46|4773.46|4773.46|4773.46|4773.46|4773.46|4773.46|0
1636975610000|2021-11-15 11:26:50|4770.99|4770.99|4770.99|4770.99|4770.99|4770.99|4770.99|4770.99|0
1636975620000|2021-11-15 11:27:00|4769.75|4769.75|4769.75|4769.75|4769.75|4769.75|4769.75|4769.75|0
1636975680000|2021-11-15 11:28:00|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|0
1636975700000|2021-11-15 11:28:20|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|0
1636975780000|2021-11-15 11:29:40|4767.99|4767.99|4765.51|4765.51|4767.99|4767.99|4765.51|4765.51|0
1636975800000|2021-11-15 11:30:00|4766.75|4766.75|4765.51|4765.51|4766.75|4766.75|4764.28|4764.28|0
1636975830000|2021-11-15 11:30:30|4766.75|4766.75|4766.75|4766.75|4766.75|4766.75|4766.75|4766.75|0
1636975840000|2021-11-15 11:30:40|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|0
1636975870000|2021-11-15 11:31:10|4767.77|4767.77|4768.15|4768.15|4768.15|4768.15|4767.52|4767.52|0
1636975890000|2021-11-15 11:31:30|4768.02|4768.02|4768.02|4768.02|4768.02|4768.02|4768.02|4768.02|0
1636975920000|2021-11-15 11:32:00|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|0
1636975970000|2021-11-15 11:32:50|4769.39|4769.39|4769.9|4769.9|4769.9|4769.9|4769.39|4769.39|0
1636975980000|2021-11-15 11:33:00|4769.56|4769.56|4769.56|4769.56|4769.56|4769.56|4769.56|4769.56|0
1636976010000|2021-11-15 11:33:30|4770.8|4770.8|4770.8|4770.8|4770.8|4770.8|4770.8|4770.8|0
1636976030000|2021-11-15 11:33:50|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|0
1636976080000|2021-11-15 11:34:40|4771.18|4771.18|4771.18|4771.18|4771.18|4771.18|4771.18|4771.18|0
1636976100000|2021-11-15 11:35:00|4769.94|4769.94|4770.19|4770.19|4770.19|4770.19|4769.94|4769.94|0
1636976150000|2021-11-15 11:35:50|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|0
1636976160000|2021-11-15 11:36:00|4768.45|4768.45|4767.21|4767.21|4768.45|4768.45|4767.21|4767.21|0
1636976200000|2021-11-15 11:36:40|4765.97|4765.97|4765.97|4765.97|4765.97|4765.97|4765.97|4765.97|0
1636976220000|2021-11-15 11:37:00|4767.21|4767.21|4767.21|4767.21|4767.21|4767.21|4767.21|4767.21|0
1636976240000|2021-11-15 11:37:20|4767.38|4767.38|4767.38|4767.38|4767.38|4767.38|4767.38|4767.38|0
1636976260000|2021-11-15 11:37:40|4767.76|4767.76|4768.14|4768.14|4768.14|4768.14|4767.76|4767.76|0
1636976280000|2021-11-15 11:38:00|4769.38|4769.38|4769.25|4769.25|4769.38|4769.38|4769.25|4769.25|0
1636976290000|2021-11-15 11:38:10|4769.51|4769.51|4770.14|4770.14|4770.14|4770.14|4769.51|4769.51|0
1636976320000|2021-11-15 11:38:40|4770.27|4770.27|4770.27|4770.27|4770.4|4770.4|4770.27|4770.27|0
1636976330000|2021-11-15 11:38:50|4770.52|4770.52|4770.27|4770.27|4770.65|4770.65|4770.27|4770.27|0
1636976340000|2021-11-15 11:39:00|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|0
1636976360000|2021-11-15 11:39:20|4769.89|4769.89|4769.89|4769.89|4769.89|4769.89|4769.89|4769.89|0
1636976370000|2021-11-15 11:39:30|4769.38|4769.38|4768.14|4768.14|4769.38|4769.38|4766.9|4766.9|0
1636976400000|2021-11-15 11:40:00|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|0
1636976410000|2021-11-15 11:40:10|4768.27|4768.27|4768.27|4768.27|4768.27|4768.27|4768.27|4768.27|0
1636976420000|2021-11-15 11:40:20|4767|4767|4767.38|4767.38|4767.63|4767.63|4767|4767|0
1636976460000|2021-11-15 11:41:00|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|0
1636976500000|2021-11-15 11:41:40|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|0
1636976520000|2021-11-15 11:42:00|4769.65|4769.65|4770.03|4770.03|4770.03|4770.03|4769.65|4769.65|0
1636976590000|2021-11-15 11:43:10|4768.79|4768.79|4770.03|4770.03|4770.03|4770.03|4768.79|4768.79|0
1636976610000|2021-11-15 11:43:30|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|0
1636976620000|2021-11-15 11:43:40|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|0
1636976630000|2021-11-15 11:43:50|4770.46|4770.46|4770.84|4770.84|4770.84|4770.84|4770.46|4770.46|0
1636976640000|2021-11-15 11:44:00|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|0
1636976680000|2021-11-15 11:44:40|4768.37|4768.37|4768.37|4768.37|4768.37|4768.37|4768.37|4768.37|0
1636976690000|2021-11-15 11:44:50|4768.49|4768.49|4768.49|4768.49|4768.49|4768.49|4768.49|4768.49|0
1636976700000|2021-11-15 11:45:00|4768.37|4768.37|4769.99|4769.99|4769.99|4769.99|4768.37|4768.37|0
1636976710000|2021-11-15 11:45:10|4769.86|4769.86|4769.61|4769.61|4771.1|4771.1|4769.61|4769.61|0
1636976730000|2021-11-15 11:45:30|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|0
1636976860000|2021-11-15 11:47:40|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4767.9|4767.9|0
1636976930000|2021-11-15 11:48:50|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|0
1636976990000|2021-11-15 11:49:50|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|0
1636977020000|2021-11-15 11:50:20|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|0
1636977060000|2021-11-15 11:51:00|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|0
1636977080000|2021-11-15 11:51:20|4765.29|4765.29|4765.29|4765.29|4765.29|4765.29|4765.29|4765.29|0
1636977100000|2021-11-15 11:51:40|4765.04|4765.04|4765.04|4765.04|4765.04|4765.04|4765.04|4765.04|0
1636977180000|2021-11-15 11:53:00|4762.56|4762.56|4762.56|4762.56|4762.56|4762.56|4762.56|4762.56|0
1636977190000|2021-11-15 11:53:10|4763.8|4763.8|4763.8|4763.8|4763.8|4763.8|4763.8|4763.8|0
1636977220000|2021-11-15 11:53:40|4765.04|4765.04|4765.04|4765.04|4765.04|4765.04|4765.04|4765.04|0
1636977270000|2021-11-15 11:54:30|4765.54|4765.54|4765.92|4765.92|4765.92|4765.92|4765.54|4765.54|0
1636977310000|2021-11-15 11:55:10|4765.54|4765.54|4765.54|4765.54|4765.54|4765.54|4765.54|4765.54|0
1636977340000|2021-11-15 11:55:40|4765.29|4765.29|4765.42|4765.42|4765.42|4765.42|4765.29|4765.29|0
1636977380000|2021-11-15 11:56:20|4766.66|4766.66|4767.9|4767.9|4767.9|4767.9|4766.66|4766.66|0
1636977410000|2021-11-15 11:56:50|4768.24|4768.24|4768.24|4768.24|4768.24|4768.24|4768.24|4768.24|0
1636977420000|2021-11-15 11:57:00|4769.48|4769.48|4768.24|4768.24|4769.48|4769.48|4768.24|4768.24|0
1636977430000|2021-11-15 11:57:10|4768.49|4768.49|4768.49|4768.49|4768.49|4768.49|4768.49|4768.49|0
1636977500000|2021-11-15 11:58:20|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|4768.32|0
1636977530000|2021-11-15 11:58:50|4767.08|4767.08|4764.61|4764.61|4767.08|4767.08|4764.61|4764.61|0
1636977570000|2021-11-15 11:59:30|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|0
1636977590000|2021-11-15 11:59:50|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|0
1636977620000|2021-11-15 12:00:20|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|0
1636977650000|2021-11-15 12:00:50|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|0
1636977660000|2021-11-15 12:01:00|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|0
1636977700000|2021-11-15 12:01:40|4766.96|4766.96|4768.2|4768.2|4768.2|4768.2|4766.96|4766.96|0
1636977720000|2021-11-15 12:02:00|4767.94|4767.94|4766.7|4766.7|4767.94|4767.94|4766.7|4766.7|0
1636977740000|2021-11-15 12:02:20|4765.46|4765.46|4766.7|4766.7|4766.7|4766.7|4765.46|4765.46|0
1636977780000|2021-11-15 12:03:00|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|0
1636977800000|2021-11-15 12:03:20|4765.56|4765.56|4765.56|4765.56|4765.56|4765.56|4765.56|4765.56|0
1636977920000|2021-11-15 12:05:20|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|0
1636977940000|2021-11-15 12:05:40|4763.69|4763.69|4764.83|4764.83|4764.96|4764.96|4763.69|4763.69|0
1636978040000|2021-11-15 12:07:20|4765.34|4765.34|4765.46|4765.46|4765.46|4765.46|4765.21|4765.21|0
1636978090000|2021-11-15 12:08:10|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|0
1636978100000|2021-11-15 12:08:20|4766.45|4766.45|4766.45|4766.45|4766.45|4766.45|4765.21|4765.21|0
1636978130000|2021-11-15 12:08:50|4766.83|4766.83|4766.7|4766.7|4766.83|4766.83|4766.7|4766.7|0
1636978140000|2021-11-15 12:09:00|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|0
1636978150000|2021-11-15 12:09:10|4766.83|4766.83|4769.24|4769.24|4769.24|4769.24|4766.83|4766.83|0
1636978160000|2021-11-15 12:09:20|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|0
1636978170000|2021-11-15 12:09:30|4768.1|4768.1|4770|4770|4770|4770|4768.1|4768.1|0
1636978180000|2021-11-15 12:09:40|4769.37|4769.37|4768.48|4768.48|4769.37|4769.37|4768.48|4768.48|0
1636978290000|2021-11-15 12:11:30|4767.72|4767.72|4768.1|4768.1|4768.1|4768.1|4767.72|4767.72|0
1636978320000|2021-11-15 12:12:00|4766.86|4766.86|4764.38|4764.38|4766.86|4766.86|4764.38|4764.38|0
1636978350000|2021-11-15 12:12:30|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|0
1636978400000|2021-11-15 12:13:20|4762.51|4762.51|4760.03|4760.03|4762.51|4762.51|4760.03|4760.03|0
1636978420000|2021-11-15 12:13:40|4760.16|4760.16|4760.54|4760.54|4760.54|4760.54|4760.16|4760.16|0
1636978440000|2021-11-15 12:14:00|4760.67|4760.67|4761.9|4761.9|4761.9|4761.9|4760.67|4760.67|0
1636978460000|2021-11-15 12:14:20|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|0
1636978490000|2021-11-15 12:14:50|4762.41|4762.41|4762.41|4762.41|4762.41|4762.41|4762.41|4762.41|0
1636978500000|2021-11-15 12:15:00|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|0
1636978510000|2021-11-15 12:15:10|4761.99|4761.99|4762.62|4762.62|4762.62|4762.62|4761.99|4761.99|0
1636978560000|2021-11-15 12:16:00|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1636978670000|2021-11-15 12:17:50|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|0
1636978790000|2021-11-15 12:19:50|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|0
1636978810000|2021-11-15 12:20:10|4765.06|4765.06|4765.06|4765.06|4765.06|4765.06|4765.06|4765.06|0
1636978850000|2021-11-15 12:20:50|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|0
1636978990000|2021-11-15 12:23:10|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|0
1636979000000|2021-11-15 12:23:20|4766.22|4766.22|4766.22|4766.22|4766.22|4766.22|4766.22|4766.22|0
1636979100000|2021-11-15 12:25:00|4765.96|4765.96|4765.96|4765.96|4765.96|4765.96|4765.96|4765.96|0
1636979120000|2021-11-15 12:25:20|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|4764.72|0
1636979140000|2021-11-15 12:25:40|4764.9|4764.9|4764.9|4764.9|4764.9|4764.9|4764.9|4764.9|0
1636979160000|2021-11-15 12:26:00|4765.07|4765.07|4764.9|4764.9|4765.07|4765.07|4764.9|4764.9|0
1636979190000|2021-11-15 12:26:30|4763.66|4763.66|4763.66|4763.66|4763.66|4763.66|4763.66|4763.66|0
1636979230000|2021-11-15 12:27:10|4763.28|4763.28|4763.4|4763.4|4763.4|4763.4|4763.28|4763.28|0
1636979240000|2021-11-15 12:27:20|4763.15|4763.15|4763.4|4763.4|4763.4|4763.4|4763.15|4763.15|0
1636979280000|2021-11-15 12:28:00|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|0
1636979290000|2021-11-15 12:28:10|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|0
1636979300000|2021-11-15 12:28:20|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|4760.67|0
1636979340000|2021-11-15 12:29:00|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|0
1636979400000|2021-11-15 12:30:00|4759.56|4759.56|4757.81|4757.81|4759.56|4759.56|4757.81|4757.81|0
1636979420000|2021-11-15 12:30:20|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|0
1636979440000|2021-11-15 12:30:40|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|0
1636979450000|2021-11-15 12:30:50|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|0
1636979460000|2021-11-15 12:31:00|4758.8|4758.8|4758.46|4758.46|4758.8|4758.8|4758.46|4758.46|0
1636979580000|2021-11-15 12:33:00|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|0
1636979670000|2021-11-15 12:34:30|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|0
1636979750000|2021-11-15 12:35:50|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|0
1636979820000|2021-11-15 12:37:00|4758.53|4758.53|4758.53|4758.53|4758.53|4758.53|4758.53|4758.53|0
1636979830000|2021-11-15 12:37:10|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|0
1636979880000|2021-11-15 12:38:00|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|0
1636979890000|2021-11-15 12:38:10|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|0
1636979910000|2021-11-15 12:38:30|4759.77|4759.77|4759.77|4759.77|4759.77|4759.77|4759.77|4759.77|0
1636979990000|2021-11-15 12:39:50|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|0
1636980040000|2021-11-15 12:40:40|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|0
1636980160000|2021-11-15 12:42:40|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|0
1636980190000|2021-11-15 12:43:10|4757.98|4757.98|4757.98|4757.98|4757.98|4757.98|4757.98|4757.98|0
1636980360000|2021-11-15 12:46:00|4758.49|4758.49|4759.73|4759.73|4760.97|4760.97|4758.49|4758.49|0
1636980370000|2021-11-15 12:46:10|4759.6|4759.6|4759.73|4759.73|4759.73|4759.73|4759.6|4759.6|0
1636980380000|2021-11-15 12:46:20|4759.86|4759.86|4760.71|4760.71|4760.71|4760.71|4759.48|4759.48|0
1636980400000|2021-11-15 12:46:40|4760.88|4760.88|4760.88|4760.88|4760.88|4760.88|4760.88|4760.88|0
1636980430000|2021-11-15 12:47:10|4762.12|4762.12|4763.36|4763.36|4763.36|4763.36|4762.12|4762.12|0
1636980450000|2021-11-15 12:47:30|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|0
1636980460000|2021-11-15 12:47:40|4764.47|4764.47|4764.47|4764.47|4764.47|4764.47|4764.47|4764.47|0
1636980530000|2021-11-15 12:48:50|4765.71|4765.71|4764.47|4764.47|4765.71|4765.71|4764.47|4764.47|0
1636980550000|2021-11-15 12:49:10|4764.73|4764.73|4765.11|4765.11|4765.11|4765.11|4764.73|4764.73|0
1636980580000|2021-11-15 12:49:40|4765.24|4765.24|4765.49|4765.49|4765.49|4765.49|4765.24|4765.24|0
1636980620000|2021-11-15 12:50:20|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|0
1636980640000|2021-11-15 12:50:40|4766.9|4766.9|4766.14|4766.14|4766.9|4766.9|4766.14|4766.14|0
1636980660000|2021-11-15 12:51:00|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|0
1636980670000|2021-11-15 12:51:10|4767.25|4767.25|4768.49|4768.49|4768.49|4768.49|4767.25|4767.25|0
1636980690000|2021-11-15 12:51:30|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|0
1636980710000|2021-11-15 12:51:50|4770.97|4770.97|4769.73|4769.73|4770.97|4770.97|4769.73|4769.73|0
1636980770000|2021-11-15 12:52:50|4770.97|4770.97|4772.21|4772.21|4772.21|4772.21|4770.97|4770.97|0
1636980780000|2021-11-15 12:53:00|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|0
1636980910000|2021-11-15 12:55:10|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|0
1636980920000|2021-11-15 12:55:20|4770.59|4770.59|4769.35|4769.35|4770.59|4770.59|4769.35|4769.35|0
1636980930000|2021-11-15 12:55:30|4768.11|4768.11|4768.11|4768.11|4768.11|4768.11|4768.11|4768.11|0
1636980970000|2021-11-15 12:56:10|4767.98|4767.98|4766.87|4766.87|4768.11|4768.11|4766.87|4766.87|0
1636981000000|2021-11-15 12:56:40|4765.63|4765.63|4765.76|4765.76|4765.76|4765.76|4765.63|4765.63|0
1636981020000|2021-11-15 12:57:00|4765.88|4765.88|4765.88|4765.88|4765.88|4765.88|4765.88|4765.88|0
1636981110000|2021-11-15 12:58:30|4765.76|4765.76|4765.76|4765.76|4765.76|4765.76|4765.76|4765.76|0
1636981140000|2021-11-15 12:59:00|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|0
1636981200000|2021-11-15 13:00:00|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|0
1636981250000|2021-11-15 13:00:50|4765.76|4765.76|4768.24|4768.24|4768.24|4768.24|4765.76|4765.76|0
1636981300000|2021-11-15 13:01:40|4767.98|4767.98|4767.98|4767.98|4767.98|4767.98|4767.98|4767.98|0
1636981310000|2021-11-15 13:01:50|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|0
1636981340000|2021-11-15 13:02:20|4766.23|4766.23|4766.06|4766.06|4766.23|4766.23|4766.06|4766.06|0
1636981370000|2021-11-15 13:02:50|4766.19|4766.19|4766.19|4766.19|4766.19|4766.19|4766.19|4766.19|0
1636981390000|2021-11-15 13:03:10|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|0
1636981420000|2021-11-15 13:03:40|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|0
1636981430000|2021-11-15 13:03:50|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|0
1636981450000|2021-11-15 13:04:10|4763.89|4763.89|4763.64|4763.64|4763.89|4763.89|4763.64|4763.64|0
1636981480000|2021-11-15 13:04:40|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|0
1636981520000|2021-11-15 13:05:20|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|0
1636981600000|2021-11-15 13:06:40|4766.41|4766.41|4766.41|4766.41|4766.41|4766.41|4766.41|4766.41|0
1636981640000|2021-11-15 13:07:20|4767.65|4767.65|4767.65|4767.65|4767.65|4767.65|4767.65|4767.65|0
1636981740000|2021-11-15 13:09:00|4767.78|4767.78|4767.91|4767.91|4767.91|4767.91|4767.78|4767.78|0
1636981750000|2021-11-15 13:09:10|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|0
1636981760000|2021-11-15 13:09:20|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|0
1636981850000|2021-11-15 13:10:50|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|0
1636981860000|2021-11-15 13:11:00|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|0
1636981890000|2021-11-15 13:11:30|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1636981940000|2021-11-15 13:12:20|4767.53|4767.53|4766.29|4766.29|4771.24|4771.24|4766.29|4766.29|0
1636981970000|2021-11-15 13:12:50|4766.03|4766.03|4765.91|4765.91|4766.03|4766.03|4765.91|4765.91|0
1636982070000|2021-11-15 13:14:30|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1636982090000|2021-11-15 13:14:50|4765.14|4765.14|4765.14|4765.14|4765.14|4765.14|4765.14|4765.14|0
1636982100000|2021-11-15 13:15:00|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|0
1636982110000|2021-11-15 13:15:10|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|0
1636982130000|2021-11-15 13:15:30|4764.24|4764.24|4764.11|4764.11|4764.24|4764.24|4764.11|4764.11|0
1636982150000|2021-11-15 13:15:50|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|0
1636982170000|2021-11-15 13:16:10|4763.69|4763.69|4763.86|4763.86|4763.86|4763.86|4763.69|4763.69|0
1636982200000|2021-11-15 13:16:40|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|4763.73|0
1636982220000|2021-11-15 13:17:00|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|0
1636982230000|2021-11-15 13:17:10|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|0
1636982270000|2021-11-15 13:17:50|4763.22|4763.22|4763.22|4763.22|4763.22|4763.22|4763.22|4763.22|0
1636982310000|2021-11-15 13:18:30|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|0
1636982350000|2021-11-15 13:19:10|4762.97|4762.97|4763.35|4763.35|4763.35|4763.35|4762.97|4762.97|0
1636982390000|2021-11-15 13:19:50|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|0
1636982460000|2021-11-15 13:21:00|4764.71|4764.71|4762.61|4762.61|4764.71|4764.71|4762.61|4762.61|0
1636982470000|2021-11-15 13:21:10|4761.38|4761.38|4762.61|4762.61|4762.61|4762.61|4761.38|4761.38|0
1636982480000|2021-11-15 13:21:20|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1636982520000|2021-11-15 13:22:00|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|0
1636982540000|2021-11-15 13:22:20|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|0
1636982550000|2021-11-15 13:22:30|4767.44|4767.44|4767.44|4767.44|4767.44|4767.44|4767.44|4767.44|0
1636982630000|2021-11-15 13:23:50|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|0
1636982730000|2021-11-15 13:25:30|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|0
1636982760000|2021-11-15 13:26:00|4766.25|4766.25|4766.85|4766.85|4766.85|4766.85|4766.25|4766.25|0
1636982780000|2021-11-15 13:26:20|4766.98|4766.98|4766.98|4766.98|4766.98|4766.98|4766.98|4766.98|0
1636982790000|2021-11-15 13:26:30|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1636982820000|2021-11-15 13:27:00|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|0
1636982860000|2021-11-15 13:27:40|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|0
1636982870000|2021-11-15 13:27:50|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|0
1636982880000|2021-11-15 13:28:00|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|0
1636982920000|2021-11-15 13:28:40|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|0
1636982970000|2021-11-15 13:29:30|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|0
1636982990000|2021-11-15 13:29:50|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|0
1636983000000|2021-11-15 13:30:00|4764.84|4764.84|4764.96|4764.96|4764.96|4764.96|4764.84|4764.84|0
1636983010000|2021-11-15 13:30:10|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1636983020000|2021-11-15 13:30:20|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|0
1636983030000|2021-11-15 13:30:30|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1636983050000|2021-11-15 13:30:50|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|0
1636983060000|2021-11-15 13:31:00|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4763.98|4763.98|0
1636983070000|2021-11-15 13:31:10|4764.84|4764.84|4765.22|4765.22|4765.22|4765.22|4764.84|4764.84|0
1636983100000|2021-11-15 13:31:40|4764.84|4764.84|4764.96|4764.96|4764.96|4764.96|4764.84|4764.84|0
1636983130000|2021-11-15 13:32:10|4766.2|4766.2|4767.44|4767.44|4767.44|4767.44|4766.2|4766.2|0
1636983200000|2021-11-15 13:33:20|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|0
1636983230000|2021-11-15 13:33:50|4767.44|4767.44|4767.44|4767.44|4767.44|4767.44|4767.44|4767.44|0
1636983300000|2021-11-15 13:35:00|4767.82|4767.82|4767.95|4767.95|4767.95|4767.95|4767.82|4767.82|0
1636983310000|2021-11-15 13:35:10|4769.19|4769.19|4769.19|4769.19|4769.19|4769.19|4769.19|4769.19|0
1636983320000|2021-11-15 13:35:20|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|0
1636983330000|2021-11-15 13:35:30|4768.2|4768.2|4769.44|4769.44|4769.44|4769.44|4768.2|4768.2|0
1636983370000|2021-11-15 13:36:10|4769.19|4769.19|4769.31|4769.31|4769.31|4769.31|4769.19|4769.19|0
1636983410000|2021-11-15 13:36:50|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|0
1636983430000|2021-11-15 13:37:10|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|0
1636983440000|2021-11-15 13:37:20|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|0
1636983490000|2021-11-15 13:38:10|4767.82|4767.82|4768.08|4768.08|4768.08|4768.08|4767.82|4767.82|0
1636983530000|2021-11-15 13:38:50|4770.55|4770.55|4770.81|4770.81|4770.81|4770.81|4770.55|4770.55|0
1636983610000|2021-11-15 13:40:10|4770.55|4770.55|4770.55|4770.55|4770.68|4770.68|4770.55|4770.55|0
1636983620000|2021-11-15 13:40:20|4769.31|4769.31|4768.08|4768.08|4769.31|4769.31|4768.08|4768.08|0
1636983660000|2021-11-15 13:41:00|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|0
1636983700000|2021-11-15 13:41:40|4767.74|4767.74|4767.74|4767.74|4767.74|4767.74|4767.74|4767.74|0
1636983720000|2021-11-15 13:42:00|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|0
1636983760000|2021-11-15 13:42:40|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|0
1636983840000|2021-11-15 13:44:00|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|0
1636983910000|2021-11-15 13:45:10|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|0
1636983960000|2021-11-15 13:46:00|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|0
1636983970000|2021-11-15 13:46:10|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|0
1636983980000|2021-11-15 13:46:20|4767.61|4767.61|4766.37|4766.37|4767.61|4767.61|4766.37|4766.37|0
1636984000000|2021-11-15 13:46:40|4766.24|4766.24|4766.37|4766.37|4766.37|4766.37|4766.24|4766.24|0
1636984010000|2021-11-15 13:46:50|4766.5|4766.5|4766.5|4766.5|4766.5|4766.5|4766.5|4766.5|0
1636984020000|2021-11-15 13:47:00|4767.74|4767.74|4767.74|4767.74|4767.74|4767.74|4767.74|4767.74|0
1636984060000|2021-11-15 13:47:40|4767.86|4767.86|4767.74|4767.74|4767.86|4767.86|4767.74|4767.74|0
1636984070000|2021-11-15 13:47:50|4767.56|4767.56|4767.74|4767.74|4767.74|4767.74|4767.56|4767.56|0
1636984080000|2021-11-15 13:48:00|4767.99|4767.99|4768.37|4768.37|4768.62|4768.62|4767.99|4767.99|0
1636984120000|2021-11-15 13:48:40|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|0
1636984130000|2021-11-15 13:48:50|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|0
1636984140000|2021-11-15 13:49:00|4770.68|4770.68|4771.92|4771.92|4771.92|4771.92|4770.68|4770.68|0
1636984180000|2021-11-15 13:49:40|4770.68|4770.68|4770.72|4770.72|4770.85|4770.85|4770.68|4770.68|0
1636984190000|2021-11-15 13:49:50|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.23|4769.23|0
1636984280000|2021-11-15 13:51:20|4768.24|4768.24|4769.48|4769.48|4769.48|4769.48|4768.24|4768.24|0
1636984300000|2021-11-15 13:51:40|4769.65|4769.65|4769.65|4769.65|4769.65|4769.65|4769.65|4769.65|0
1636984410000|2021-11-15 13:53:30|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|0
1636984420000|2021-11-15 13:53:40|4768.24|4768.24|4768.41|4768.41|4768.41|4768.41|4768.24|4768.24|0
1636984480000|2021-11-15 13:54:40|4768.92|4768.92|4769.18|4769.18|4769.18|4769.18|4768.92|4768.92|0
1636984490000|2021-11-15 13:54:50|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|0
1636984500000|2021-11-15 13:55:00|4769.56|4769.56|4769.56|4769.56|4769.56|4769.56|4769.56|4769.56|0
1636984520000|2021-11-15 13:55:20|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|0
1636984540000|2021-11-15 13:55:40|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|0
1636984550000|2021-11-15 13:55:50|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1636984560000|2021-11-15 13:56:00|4770.98|4770.98|4770.98|4770.98|4770.98|4770.98|4770.98|4770.98|0
1636984570000|2021-11-15 13:56:10|4770.85|4770.85|4771.19|4771.19|4771.19|4771.19|4770.85|4770.85|0
1636984580000|2021-11-15 13:56:20|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|0
1636984610000|2021-11-15 13:56:50|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1636984650000|2021-11-15 13:57:30|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|0
1636984680000|2021-11-15 13:58:00|4773.42|4773.42|4773.29|4773.29|4773.42|4773.42|4773.29|4773.29|0
1636984690000|2021-11-15 13:58:10|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|0
1636984720000|2021-11-15 13:58:40|4774.78|4774.78|4771.07|4771.07|4774.78|4774.78|4771.07|4771.07|0
1636984730000|2021-11-15 13:58:50|4770.43|4770.43|4770.43|4770.43|4770.43|4770.43|4770.43|4770.43|0
1636984750000|2021-11-15 13:59:10|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|0
1636984790000|2021-11-15 13:59:50|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|0
1636984800000|2021-11-15 14:00:00|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|0
1636984810000|2021-11-15 14:00:10|4771.59|4771.59|4771.92|4771.92|4772.1|4772.1|4771.59|4771.59|0
1636984820000|2021-11-15 14:00:20|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|0
1636984910000|2021-11-15 14:01:50|4771.58|4771.58|4771.58|4771.58|4771.58|4771.58|4771.58|4771.58|0
1636984920000|2021-11-15 14:02:00|4771.24|4771.24|4770.94|4770.94|4771.24|4771.24|4770.94|4770.94|0
1636984930000|2021-11-15 14:02:10|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|0
1636985020000|2021-11-15 14:03:40|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|0
1636985030000|2021-11-15 14:03:50|4771.62|4771.62|4771.74|4771.74|4771.74|4771.74|4771.62|4771.62|0
1636985050000|2021-11-15 14:04:10|4771.87|4771.87|4771.87|4771.87|4771.87|4771.87|4771.87|4771.87|0
1636985070000|2021-11-15 14:04:30|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|0
1636985110000|2021-11-15 14:05:10|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|0
1636985120000|2021-11-15 14:05:20|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|0
1636985160000|2021-11-15 14:06:00|4770.59|4770.59|4770.59|4770.59|4770.59|4770.59|4770.59|4770.59|0
1636985180000|2021-11-15 14:06:20|4771.83|4771.83|4773.07|4773.07|4773.07|4773.07|4771.83|4771.83|0
1636985300000|2021-11-15 14:08:20|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|0
1636985340000|2021-11-15 14:09:00|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|0
1636985350000|2021-11-15 14:09:10|4770.33|4770.33|4770.33|4770.33|4770.33|4770.33|4770.33|4770.33|0
1636985370000|2021-11-15 14:09:30|4770.68|4770.68|4770.68|4770.68|4770.68|4770.68|4770.68|4770.68|0
1636985380000|2021-11-15 14:09:40|4769.44|4769.44|4769.82|4769.82|4769.95|4769.95|4769.44|4769.44|0
1636985410000|2021-11-15 14:10:10|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|0
1636985430000|2021-11-15 14:10:30|4774.78|4774.78|4774.52|4774.52|4774.78|4774.78|4774.52|4774.52|0
1636985440000|2021-11-15 14:10:40|4774.4|4774.4|4774.52|4774.52|4774.52|4774.52|4774.4|4774.4|0
1636985490000|2021-11-15 14:11:30|4774.14|4774.14|4774.14|4774.14|4774.14|4774.14|4774.14|4774.14|0
1636985580000|2021-11-15 14:13:00|4772.9|4772.9|4772.9|4772.9|4772.9|4772.9|4772.9|4772.9|0
1636985600000|2021-11-15 14:13:20|4772.73|4772.73|4772.73|4772.73|4772.73|4772.73|4772.73|4772.73|0
1636985620000|2021-11-15 14:13:40|4773.24|4773.24|4773.24|4773.24|4773.24|4773.24|4773.24|4773.24|0
1636985640000|2021-11-15 14:14:00|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|0
1636985660000|2021-11-15 14:14:20|4773.24|4773.24|4773.24|4773.24|4773.24|4773.24|4773.24|4773.24|0
1636985700000|2021-11-15 14:15:00|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|0
1636985710000|2021-11-15 14:15:10|4773.66|4773.66|4773.66|4773.66|4773.66|4773.66|4773.66|4773.66|0
1636985770000|2021-11-15 14:16:10|4773.49|4773.49|4773.49|4773.49|4773.49|4773.49|4773.49|4773.49|0
1636985790000|2021-11-15 14:16:30|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|0
1636985820000|2021-11-15 14:17:00|4773.49|4773.49|4773.49|4773.49|4773.49|4773.49|4773.49|4773.49|0
1636985830000|2021-11-15 14:17:10|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|0
1636985860000|2021-11-15 14:17:40|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|0
1636985900000|2021-11-15 14:18:20|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|0
1636985910000|2021-11-15 14:18:30|4774.48|4774.48|4773.24|4773.24|4774.48|4774.48|4773.24|4773.24|0
1636985990000|2021-11-15 14:19:50|4772|4772|4771.87|4771.87|4772|4772|4770.63|4770.63|0
1636986000000|2021-11-15 14:20:00|4772.12|4772.12|4772.38|4772.38|4772.38|4772.38|4772.12|4772.12|0
1636986010000|2021-11-15 14:20:10|4771.14|4771.14|4771.14|4771.14|4771.14|4771.14|4771.14|4771.14|0
1636986060000|2021-11-15 14:21:00|4771.01|4771.01|4771.01|4771.01|4771.01|4771.01|4771.01|4771.01|0
1636986080000|2021-11-15 14:21:20|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|0
1636986130000|2021-11-15 14:22:10|4772.51|4772.51|4772.51|4772.51|4772.51|4772.51|4772.51|4772.51|0
1636986150000|2021-11-15 14:22:30|4773.75|4773.75|4774.98|4774.98|4774.98|4774.98|4773.75|4773.75|0
1636986180000|2021-11-15 14:23:00|4775.11|4775.11|4773.87|4773.87|4775.11|4775.11|4773.87|4773.87|0
1636986210000|2021-11-15 14:23:30|4774|4774|4774|4774|4774|4774|4774|4774|0
1636986230000|2021-11-15 14:23:50|4772.76|4772.76|4774|4774|4774|4774|4772.76|4772.76|0
1636986310000|2021-11-15 14:25:10|4772.76|4772.76|4772.93|4772.93|4772.93|4772.93|4772.76|4772.76|0
1636986350000|2021-11-15 14:25:50|4775.41|4775.41|4775.41|4775.41|4775.41|4775.41|4775.41|4775.41|0
1636986370000|2021-11-15 14:26:10|4776.65|4776.65|4776.52|4776.52|4776.65|4776.65|4776.52|4776.52|0
1636986380000|2021-11-15 14:26:20|4776.27|4776.27|4776.4|4776.4|4776.4|4776.4|4775.89|4775.89|0
1636986450000|2021-11-15 14:27:30|4776.22|4776.22|4776.48|4776.48|4776.48|4776.48|4776.22|4776.22|0
1636986460000|2021-11-15 14:27:40|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|0
1636986570000|2021-11-15 14:29:30|4777.54|4777.54|4777.54|4777.54|4777.54|4777.54|4777.54|4777.54|0
1636986580000|2021-11-15 14:29:40|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|0
1636986590000|2021-11-15 14:29:50|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|0
1636986600000|2021-11-15 14:30:00|4775.62|4775.62|4777.24|4777.24|4777.24|4777.24|4775.49|4775.49|0
1636986610000|2021-11-15 14:30:10|4778.48|4778.48|4778.82|4778.82|4778.82|4778.82|4778.48|4778.48|0
1636986620000|2021-11-15 14:30:20|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|0
1636986640000|2021-11-15 14:30:40|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|0
1636986680000|2021-11-15 14:31:20|4778.32|4778.32|4775.71|4775.71|4778.32|4778.32|4775.71|4775.71|0
1636986690000|2021-11-15 14:31:30|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|0
1636986730000|2021-11-15 14:32:10|4776.78|4776.78|4776.78|4776.78|4776.78|4776.78|4775.54|4775.54|0
1636986760000|2021-11-15 14:32:40|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|0
1636986780000|2021-11-15 14:33:00|4776.78|4776.78|4778.02|4778.02|4778.02|4778.02|4776.78|4776.78|0
1636986800000|2021-11-15 14:33:20|4778.14|4778.14|4777.97|4777.97|4778.31|4778.31|4777.97|4777.97|0
1636986810000|2021-11-15 14:33:30|4778.23|4778.23|4778.23|4778.23|4778.23|4778.23|4778.23|4778.23|0
1636986820000|2021-11-15 14:33:40|4779.47|4779.47|4779.21|4779.21|4779.47|4779.47|4779.21|4779.21|0
1636986830000|2021-11-15 14:33:50|4779.34|4779.34|4778.1|4778.1|4779.34|4779.34|4778.1|4778.1|0
1636986860000|2021-11-15 14:34:20|4779.34|4779.34|4779.34|4779.34|4779.34|4779.34|4779.34|4779.34|0
1636986900000|2021-11-15 14:35:00|4779.09|4779.09|4781.69|4781.69|4781.82|4781.82|4779.09|4779.09|0
1636986910000|2021-11-15 14:35:10|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|0
1636986930000|2021-11-15 14:35:30|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|4784.3|4784.3|0
1636986950000|2021-11-15 14:35:50|4784.3|4784.3|4784.42|4784.42|4784.42|4784.42|4784.3|4784.3|0
1636986980000|2021-11-15 14:36:20|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|0
1636986990000|2021-11-15 14:36:30|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|0
1636987010000|2021-11-15 14:36:50|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|0
1636987030000|2021-11-15 14:37:10|4782.93|4782.93|4783.31|4783.31|4783.31|4783.31|4782.93|4782.93|0
1636987040000|2021-11-15 14:37:20|4783.57|4783.57|4783.69|4783.69|4783.69|4783.69|4783.57|4783.57|0
1636987050000|2021-11-15 14:37:30|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|0
1636987060000|2021-11-15 14:37:40|4783.82|4783.82|4783.69|4783.69|4783.82|4783.82|4783.69|4783.69|0
1636987090000|2021-11-15 14:38:10|4783.82|4783.82|4782.58|4782.58|4783.82|4783.82|4782.58|4782.58|0
1636987100000|2021-11-15 14:38:20|4781.34|4781.34|4782.58|4782.58|4783.82|4783.82|4781.34|4781.34|0
1636987110000|2021-11-15 14:38:30|4783.82|4783.82|4783.57|4783.57|4783.82|4783.82|4783.57|4783.57|0
1636987120000|2021-11-15 14:38:40|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|0
1636987130000|2021-11-15 14:38:50|4781.09|4781.09|4781.09|4781.09|4781.09|4781.09|4781.09|4781.09|0
1636987180000|2021-11-15 14:39:40|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1636987190000|2021-11-15 14:39:50|4779.72|4779.72|4778.48|4778.48|4779.72|4779.72|4778.48|4778.48|0
1636987210000|2021-11-15 14:40:10|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|0
1636987240000|2021-11-15 14:40:40|4778.23|4778.23|4777.12|4777.12|4778.23|4778.23|4776.99|4776.99|0
1636987260000|2021-11-15 14:41:00|4775.88|4775.88|4773.4|4773.4|4775.88|4775.88|4773.4|4773.4|0
1636987270000|2021-11-15 14:41:10|4772.16|4772.16|4773.4|4773.4|4773.4|4773.4|4772.16|4772.16|0
1636987330000|2021-11-15 14:42:10|4773.53|4773.53|4773.27|4773.27|4773.53|4773.53|4773.27|4773.27|0
1636987340000|2021-11-15 14:42:20|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|0
1636987360000|2021-11-15 14:42:40|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|0
1636987430000|2021-11-15 14:43:50|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|0
1636987440000|2021-11-15 14:44:00|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|0
1636987450000|2021-11-15 14:44:10|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|0
1636987460000|2021-11-15 14:44:20|4767.93|4767.93|4767.93|4767.93|4767.93|4767.93|4767.93|4767.93|0
1636987490000|2021-11-15 14:44:50|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.06|4768.06|0
1636987500000|2021-11-15 14:45:00|4769.55|4769.55|4769.55|4769.55|4769.55|4769.55|4769.55|4769.55|0
1636987510000|2021-11-15 14:45:10|4770.79|4770.79|4770.79|4770.79|4772.03|4772.03|4770.79|4770.79|0
1636987530000|2021-11-15 14:45:30|4770.97|4770.97|4770.79|4770.79|4770.97|4770.97|4770.79|4770.79|0
1636987560000|2021-11-15 14:46:00|4770.54|4770.54|4770.54|4770.54|4770.54|4770.54|4770.54|4770.54|0
1636987570000|2021-11-15 14:46:10|4770.92|4770.92|4772.16|4772.16|4772.16|4772.16|4770.92|4770.92|0
1636987630000|2021-11-15 14:47:10|4773.4|4773.4|4773.4|4773.4|4773.4|4773.4|4773.4|4773.4|0
1636987640000|2021-11-15 14:47:20|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|0
1636987650000|2021-11-15 14:47:30|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|0
1636987660000|2021-11-15 14:47:40|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|0
1636987670000|2021-11-15 14:47:50|4769.43|4769.43|4769.55|4769.55|4769.68|4769.68|4769.43|4769.43|0
1636987690000|2021-11-15 14:48:10|4769.9|4769.9|4768.83|4768.83|4769.9|4769.9|4768.66|4768.66|0
1636987720000|2021-11-15 14:48:40|4767.59|4767.59|4767.25|4767.25|4767.59|4767.59|4767.25|4767.25|0
1636987740000|2021-11-15 14:49:00|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|0
1636987760000|2021-11-15 14:49:20|4767.37|4767.37|4767.37|4767.37|4767.37|4767.37|4767.37|4767.37|0
1636987790000|2021-11-15 14:49:50|4767.25|4767.25|4767.25|4767.25|4767.25|4767.25|4767.25|4767.25|0
1636987800000|2021-11-15 14:50:00|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|4766.01|0
1636987820000|2021-11-15 14:50:20|4765.75|4765.75|4765.75|4765.75|4765.75|4765.75|4765.75|4765.75|0
1636987830000|2021-11-15 14:50:30|4765.37|4765.37|4765.63|4765.63|4765.63|4765.63|4765.37|4765.37|0
1636987840000|2021-11-15 14:50:40|4766.87|4766.87|4766.87|4766.87|4766.87|4766.87|4766.87|4766.87|0
1636987850000|2021-11-15 14:50:50|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|0
1636987860000|2021-11-15 14:51:00|4766.36|4766.36|4766.36|4766.36|4766.36|4766.36|4766.36|4766.36|0
1636987900000|2021-11-15 14:51:40|4765.85|4765.85|4765.72|4765.72|4765.85|4765.85|4765.72|4765.72|0
1636987910000|2021-11-15 14:51:50|4765.6|4765.6|4765.6|4765.6|4765.6|4765.6|4765.6|4765.6|0
1636987930000|2021-11-15 14:52:10|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|0
1636987940000|2021-11-15 14:52:20|4763.98|4763.98|4763.98|4763.98|4763.98|4763.98|4763.98|4763.98|0
1636987950000|2021-11-15 14:52:30|4762.74|4762.74|4762.74|4762.74|4762.74|4762.74|4762.74|4762.74|0
1636988030000|2021-11-15 14:53:50|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|0
1636988040000|2021-11-15 14:54:00|4762.74|4762.74|4760.26|4760.26|4762.74|4762.74|4760.26|4760.26|0
1636988080000|2021-11-15 14:54:40|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|0
1636988110000|2021-11-15 14:55:10|4760.18|4760.18|4758.94|4758.94|4760.18|4760.18|4758.94|4758.94|0
1636988130000|2021-11-15 14:55:30|4759.07|4759.07|4759.45|4759.45|4759.45|4759.45|4759.07|4759.07|0
1636988140000|2021-11-15 14:55:40|4758.21|4758.21|4758.21|4758.21|4758.21|4758.21|4758.21|4758.21|0
1636988170000|2021-11-15 14:56:10|4759.45|4759.45|4759.19|4759.19|4759.45|4759.45|4759.19|4759.19|0
1636988180000|2021-11-15 14:56:20|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|0
1636988190000|2021-11-15 14:56:30|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|4759.19|0
1636988260000|2021-11-15 14:57:40|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|4757.95|0
1636988280000|2021-11-15 14:58:00|4756.71|4756.71|4757.14|4757.14|4757.14|4757.14|4756.71|4756.71|0
1636988290000|2021-11-15 14:58:10|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|0
1636988300000|2021-11-15 14:58:20|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|0
1636988310000|2021-11-15 14:58:30|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|0
1636988320000|2021-11-15 14:58:40|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|0
1636988330000|2021-11-15 14:58:50|4758.59|4758.59|4756.11|4756.11|4758.59|4758.59|4756.11|4756.11|0
1636988380000|2021-11-15 14:59:40|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|0
1636988390000|2021-11-15 14:59:50|4757.35|4757.35|4756.11|4756.11|4758.59|4758.59|4756.11|4756.11|0
1636988400000|2021-11-15 15:00:00|4758.59|4758.59|4760|4760|4760|4760|4758.59|4758.59|0
1636988410000|2021-11-15 15:00:10|4758.76|4758.76|4758.76|4758.76|4758.76|4758.76|4757.52|4757.52|0
1636988440000|2021-11-15 15:00:40|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|0
1636988460000|2021-11-15 15:01:00|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|0
1636988470000|2021-11-15 15:01:10|4757.74|4757.74|4756.12|4756.12|4757.74|4757.74|4756.12|4756.12|0
1636988490000|2021-11-15 15:01:30|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|0
1636988510000|2021-11-15 15:01:50|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1636988540000|2021-11-15 15:02:20|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|0
1636988550000|2021-11-15 15:02:30|4754.32|4754.32|4754.32|4754.32|4754.32|4754.32|4754.32|4754.32|0
1636988670000|2021-11-15 15:04:30|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|0
1636988690000|2021-11-15 15:04:50|4754.32|4754.32|4754.71|4754.71|4754.71|4754.71|4754.32|4754.32|0
1636988770000|2021-11-15 15:06:10|4753.47|4753.47|4753.47|4753.47|4753.47|4753.47|4753.47|4753.47|0
1636988780000|2021-11-15 15:06:20|4753.34|4753.34|4754.58|4754.58|4754.58|4754.58|4753.34|4753.34|0
1636988810000|2021-11-15 15:06:50|4754.45|4754.45|4754.45|4754.45|4754.45|4754.45|4754.45|4754.45|0
1636988820000|2021-11-15 15:07:00|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|0
1636988830000|2021-11-15 15:07:10|4752.96|4752.96|4754.2|4754.2|4754.2|4754.2|4752.96|4752.96|0
1636988880000|2021-11-15 15:08:00|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|0
1636988900000|2021-11-15 15:08:20|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|0
1636988930000|2021-11-15 15:08:50|4754.32|4754.32|4754.2|4754.2|4754.45|4754.45|4754.2|4754.2|0
1636988950000|2021-11-15 15:09:10|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|0
1636988960000|2021-11-15 15:09:20|4755.56|4755.56|4755.56|4755.56|4755.56|4755.56|4755.56|4755.56|0
1636988990000|2021-11-15 15:09:50|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|0
1636989020000|2021-11-15 15:10:20|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|0
1636989040000|2021-11-15 15:10:40|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4755.06|4755.06|0
1636989050000|2021-11-15 15:10:50|4758.77|4758.77|4757.53|4757.53|4758.77|4758.77|4757.53|4757.53|0
1636989120000|2021-11-15 15:12:00|4756.29|4756.29|4757.28|4757.28|4757.53|4757.53|4756.29|4756.29|0
1636989210000|2021-11-15 15:13:30|4756.04|4756.04|4755.41|4755.41|4756.04|4756.04|4755.41|4755.41|0
1636989220000|2021-11-15 15:13:40|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1636989250000|2021-11-15 15:14:10|4756.04|4756.04|4755.91|4755.91|4756.04|4756.04|4755.91|4755.91|0
1636989290000|2021-11-15 15:14:50|4757.15|4757.15|4757.32|4757.32|4757.32|4757.32|4757.15|4757.15|0
1636989320000|2021-11-15 15:15:20|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|0
1636989340000|2021-11-15 15:15:40|4757.32|4757.32|4757.32|4757.32|4757.32|4757.32|4757.32|4757.32|0
1636989420000|2021-11-15 15:17:00|4757.5|4757.5|4757.5|4757.5|4757.5|4757.5|4757.5|4757.5|0
1636989480000|2021-11-15 15:18:00|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|0
1636989490000|2021-11-15 15:18:10|4757.75|4757.75|4757.62|4757.62|4757.75|4757.75|4757.62|4757.62|0
1636989520000|2021-11-15 15:18:40|4758|4758|4758|4758|4758|4758|4758|4758|0
1636989550000|2021-11-15 15:19:10|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|0
1636989570000|2021-11-15 15:19:30|4757.11|4757.11|4757.24|4757.24|4757.24|4757.24|4757.11|4757.11|0
1636989600000|2021-11-15 15:20:00|4756.6|4756.6|4756.09|4756.09|4756.6|4756.6|4756.09|4756.09|0
1636989620000|2021-11-15 15:20:20|4757.33|4757.33|4757.33|4757.33|4757.33|4757.33|4757.33|4757.33|0
1636989660000|2021-11-15 15:21:00|4758.57|4758.57|4761.05|4761.05|4761.05|4761.05|4758.57|4758.57|0
1636989670000|2021-11-15 15:21:10|4762.29|4762.29|4760.88|4760.88|4763.53|4763.53|4760.88|4760.88|0
1636989710000|2021-11-15 15:21:50|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|0
1636989730000|2021-11-15 15:22:10|4759.39|4759.39|4758.15|4758.15|4759.39|4759.39|4758.15|4758.15|0
1636989790000|2021-11-15 15:23:10|4758.02|4758.02|4757.89|4757.89|4758.02|4758.02|4757.89|4757.89|0
1636989810000|2021-11-15 15:23:30|4758.15|4758.15|4758.15|4758.15|4758.15|4758.15|4758.15|4758.15|0
1636989830000|2021-11-15 15:23:50|4756.91|4756.91|4755.67|4755.67|4756.91|4756.91|4755.67|4755.67|0
1636989850000|2021-11-15 15:24:10|4754.43|4754.43|4754.43|4754.43|4754.43|4754.43|4754.43|4754.43|0
1636989870000|2021-11-15 15:24:30|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|0
1636989890000|2021-11-15 15:24:50|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|0
1636989900000|2021-11-15 15:25:00|4754.81|4754.81|4756.05|4756.05|4756.05|4756.05|4754.81|4754.81|0
1636989940000|2021-11-15 15:25:40|4754.81|4754.81|4754.81|4754.81|4754.81|4754.81|4754.81|4754.81|0
1636989990000|2021-11-15 15:26:30|4754.98|4754.98|4756.57|4756.57|4756.57|4756.57|4754.98|4754.98|0
1636990000000|2021-11-15 15:26:40|4755.33|4755.33|4754.09|4754.09|4755.33|4755.33|4754.09|4754.09|0
1636990050000|2021-11-15 15:27:30|4752.85|4752.85|4752.85|4752.85|4752.85|4752.85|4752.85|4752.85|0
1636990060000|2021-11-15 15:27:40|4753.19|4753.19|4750.71|4750.71|4753.19|4753.19|4750.71|4750.71|0
1636990070000|2021-11-15 15:27:50|4749.47|4749.47|4748.24|4748.24|4749.47|4749.47|4748.24|4748.24|0
1636990090000|2021-11-15 15:28:10|4747.73|4747.73|4747.98|4747.98|4747.98|4747.98|4747.73|4747.73|0
1636990100000|2021-11-15 15:28:20|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|0
1636990160000|2021-11-15 15:29:20|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|0
1636990170000|2021-11-15 15:29:30|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|0
1636990190000|2021-11-15 15:29:50|4744.81|4744.81|4744.81|4744.81|4744.81|4744.81|4744.81|4744.81|0
1636990200000|2021-11-15 15:30:00|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|0
1636990210000|2021-11-15 15:30:10|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|0
1636990240000|2021-11-15 15:30:40|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1636990260000|2021-11-15 15:31:00|4742.21|4742.21|4743.45|4743.45|4743.45|4743.45|4742.21|4742.21|0
1636990300000|2021-11-15 15:31:40|4742.21|4742.21|4744.52|4744.52|4744.52|4744.52|4742.04|4742.04|0
1636990330000|2021-11-15 15:32:10|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|0
1636990340000|2021-11-15 15:32:20|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|0
1636990380000|2021-11-15 15:33:00|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1636990390000|2021-11-15 15:33:10|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1636990430000|2021-11-15 15:33:50|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|0
1636990440000|2021-11-15 15:34:00|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|0
1636990540000|2021-11-15 15:35:40|4745.63|4745.63|4746.87|4746.87|4746.87|4746.87|4745.63|4745.63|0
1636990550000|2021-11-15 15:35:50|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|0
1636990570000|2021-11-15 15:36:10|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|0
1636990620000|2021-11-15 15:37:00|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|0
1636990640000|2021-11-15 15:37:20|4750.93|4750.93|4750.93|4750.93|4750.93|4750.93|4750.93|4750.93|0
1636990660000|2021-11-15 15:37:40|4751.06|4751.06|4750.93|4750.93|4751.06|4751.06|4750.93|4750.93|0
1636990680000|2021-11-15 15:38:00|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|4751.06|0
1636990730000|2021-11-15 15:38:50|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|4749.82|0
1636990770000|2021-11-15 15:39:30|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1636990790000|2021-11-15 15:39:50|4753.66|4753.66|4754.73|4754.73|4754.9|4754.9|4753.66|4753.66|0
1636990800000|2021-11-15 15:40:00|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|0
1636990810000|2021-11-15 15:40:10|4754.73|4754.73|4755.97|4755.97|4755.97|4755.97|4754.73|4754.73|0
1636990850000|2021-11-15 15:40:50|4756.22|4756.22|4756.35|4756.35|4756.35|4756.35|4756.22|4756.22|0
1636990880000|2021-11-15 15:41:20|4756.22|4756.22|4756.22|4756.22|4756.22|4756.22|4756.22|4756.22|0
1636990900000|2021-11-15 15:41:40|4757.46|4757.46|4757.63|4757.63|4757.63|4757.63|4757.46|4757.46|0
1636990920000|2021-11-15 15:42:00|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|0
1636990930000|2021-11-15 15:42:10|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|0
1636990950000|2021-11-15 15:42:30|4759.98|4759.98|4759.98|4759.98|4759.98|4759.98|4759.98|4759.98|0
1636990960000|2021-11-15 15:42:40|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|0
1636990990000|2021-11-15 15:43:10|4760.03|4760.03|4761.4|4761.4|4761.4|4761.4|4760.03|4760.03|0
1636991000000|2021-11-15 15:43:20|4762.63|4762.63|4762.76|4762.76|4762.76|4762.76|4762.63|4762.63|0
1636991010000|2021-11-15 15:43:30|4762.89|4762.89|4766.73|4766.73|4766.73|4766.73|4762.89|4762.89|0
1636991040000|2021-11-15 15:44:00|4765.49|4765.49|4764.25|4764.25|4765.49|4765.49|4764.25|4764.25|0
1636991130000|2021-11-15 15:45:30|4764.51|4764.51|4764.51|4764.51|4764.51|4764.51|4764.51|4764.51|0
1636991180000|2021-11-15 15:46:20|4764.64|4764.64|4765.87|4765.87|4765.87|4765.87|4764.64|4764.64|0
1636991230000|2021-11-15 15:47:10|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|0
1636991260000|2021-11-15 15:47:40|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|0
1636991280000|2021-11-15 15:48:00|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|0
1636991290000|2021-11-15 15:48:10|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|0
1636991300000|2021-11-15 15:48:20|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|0
1636991320000|2021-11-15 15:48:40|4768.06|4768.06|4768.56|4768.56|4768.56|4768.56|4768.06|4768.06|0
1636991330000|2021-11-15 15:48:50|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|0
1636991380000|2021-11-15 15:49:40|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|0
1636991390000|2021-11-15 15:49:50|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|0
1636991400000|2021-11-15 15:50:00|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|0
1636991410000|2021-11-15 15:50:10|4768.31|4768.31|4768.82|4768.82|4768.82|4768.82|4768.31|4768.31|0
1636991440000|2021-11-15 15:50:40|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|0
1636991470000|2021-11-15 15:51:10|4768.94|4768.94|4767.71|4767.71|4768.94|4768.94|4767.71|4767.71|0
1636991510000|2021-11-15 15:51:50|4767.45|4767.45|4767.45|4767.45|4767.45|4767.45|4767.45|4767.45|0
1636991520000|2021-11-15 15:52:00|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|0
1636991550000|2021-11-15 15:52:30|4768.44|4768.44|4768.44|4768.44|4769.68|4769.68|4768.44|4768.44|0
1636991580000|2021-11-15 15:53:00|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|0
1636991590000|2021-11-15 15:53:10|4768.56|4768.56|4768.69|4768.69|4768.69|4768.69|4768.44|4768.44|0
1636991650000|2021-11-15 15:54:10|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|0
1636991660000|2021-11-15 15:54:20|4768.94|4768.94|4768.94|4768.94|4768.94|4768.94|4768.94|4768.94|0
1636991670000|2021-11-15 15:54:30|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1636991750000|2021-11-15 15:55:50|4767.83|4767.83|4767.83|4767.83|4767.96|4767.96|4767.83|4767.83|0
1636991780000|2021-11-15 15:56:20|4769.07|4769.07|4769.07|4769.07|4769.07|4769.07|4769.07|4769.07|0
1636991820000|2021-11-15 15:57:00|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|0
1636991830000|2021-11-15 15:57:10|4770.44|4770.44|4770.44|4770.44|4770.44|4770.44|4770.44|4770.44|0
1636991840000|2021-11-15 15:57:20|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|0
1636991850000|2021-11-15 15:57:30|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|0
1636991890000|2021-11-15 15:58:10|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1636991920000|2021-11-15 15:58:40|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|0
1636991990000|2021-11-15 15:59:50|4768.77|4768.77|4770.27|4770.27|4770.27|4770.27|4768.77|4768.77|0
1636992000000|2021-11-15 16:00:00|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1636992010000|2021-11-15 16:00:10|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|0
1636992070000|2021-11-15 16:01:10|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|0
1636992080000|2021-11-15 16:01:20|4771.89|4771.89|4771.76|4771.76|4771.89|4771.89|4771.76|4771.76|0
1636992140000|2021-11-15 16:02:20|4771.63|4771.63|4771.63|4771.63|4771.63|4771.63|4771.63|4771.63|0
1636992150000|2021-11-15 16:02:30|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1636992160000|2021-11-15 16:02:40|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|0
1636992190000|2021-11-15 16:03:10|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|0
1636992240000|2021-11-15 16:04:00|4770.27|4770.27|4770.39|4770.39|4770.39|4770.39|4770.27|4770.27|0
1636992270000|2021-11-15 16:04:30|4769.15|4769.15|4769.15|4769.15|4769.15|4769.15|4769.15|4769.15|0
1636992310000|2021-11-15 16:05:10|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|0
1636992350000|2021-11-15 16:05:50|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|0
1636992410000|2021-11-15 16:06:50|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|0
1636992470000|2021-11-15 16:07:50|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|0
1636992490000|2021-11-15 16:08:10|4770.14|4770.14|4770.14|4770.14|4770.14|4770.14|4770.14|4770.14|0
1636992510000|2021-11-15 16:08:30|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|0
1636992540000|2021-11-15 16:09:00|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1636992640000|2021-11-15 16:10:40|4770.27|4770.27|4770.14|4770.14|4770.27|4770.27|4770.14|4770.14|0
1636992680000|2021-11-15 16:11:20|4768.9|4768.9|4770.14|4770.14|4770.14|4770.14|4768.9|4768.9|0
1636992690000|2021-11-15 16:11:30|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|0
1636992750000|2021-11-15 16:12:30|4770.14|4770.14|4770.14|4770.14|4770.14|4770.14|4770.14|4770.14|0
1636992790000|2021-11-15 16:13:10|4770.39|4770.39|4770.27|4770.27|4770.39|4770.39|4770.01|4770.01|0
1636992860000|2021-11-15 16:14:20|4771.5|4771.5|4770.27|4770.27|4771.5|4771.5|4770.27|4770.27|0
1636992880000|2021-11-15 16:14:40|4770.14|4770.14|4770.01|4770.01|4770.14|4770.14|4770.01|4770.01|0
1636992900000|2021-11-15 16:15:00|4770.27|4770.27|4770.14|4770.14|4770.27|4770.27|4770.01|4770.01|0
1636992910000|2021-11-15 16:15:10|4771.38|4771.38|4771.5|4771.5|4771.5|4771.5|4771.38|4771.38|0
1636992920000|2021-11-15 16:15:20|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|0
1636992930000|2021-11-15 16:15:30|4771.25|4771.25|4769.88|4769.88|4771.25|4771.25|4769.88|4769.88|0
1636992990000|2021-11-15 16:16:30|4769.76|4769.76|4769.76|4769.76|4769.76|4769.76|4769.76|4769.76|0
1636993000000|2021-11-15 16:16:40|4769.63|4769.63|4769.8|4769.8|4769.8|4769.8|4769.63|4769.63|0
1636993010000|2021-11-15 16:16:50|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1636993020000|2021-11-15 16:17:00|4771.17|4771.17|4771.04|4771.04|4771.17|4771.17|4771.04|4771.04|0
1636993050000|2021-11-15 16:17:30|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|0
1636993070000|2021-11-15 16:17:50|4771.55|4771.55|4771.55|4771.55|4771.55|4771.55|4771.55|4771.55|0
1636993080000|2021-11-15 16:18:00|4770.32|4770.32|4770.44|4770.44|4770.44|4770.44|4770.32|4770.32|0
1636993100000|2021-11-15 16:18:20|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|0
1636993110000|2021-11-15 16:18:30|4770.15|4770.15|4769.89|4769.89|4770.15|4770.15|4769.89|4769.89|0
1636993140000|2021-11-15 16:19:00|4770.15|4770.15|4770.15|4770.15|4770.15|4770.15|4770.15|4770.15|0
1636993150000|2021-11-15 16:19:10|4770.4|4770.4|4770.27|4770.27|4770.4|4770.4|4770.27|4770.27|0
1636993190000|2021-11-15 16:19:50|4770.53|4770.53|4771.51|4771.51|4771.51|4771.51|4770.27|4770.27|0
1636993200000|2021-11-15 16:20:00|4771.38|4771.38|4771.51|4771.51|4771.51|4771.51|4771.38|4771.38|0
1636993210000|2021-11-15 16:20:10|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|0
1636993220000|2021-11-15 16:20:20|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|0
1636993240000|2021-11-15 16:20:40|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|0
1636993260000|2021-11-15 16:21:00|4770.4|4770.4|4770.53|4770.53|4770.53|4770.53|4770.4|4770.4|0
1636993270000|2021-11-15 16:21:10|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1636993280000|2021-11-15 16:21:20|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|4770.27|0
1636993290000|2021-11-15 16:21:30|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|0
1636993300000|2021-11-15 16:21:40|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1636993320000|2021-11-15 16:22:00|4770.23|4770.23|4770.36|4770.36|4770.36|4770.36|4770.23|4770.23|0
1636993350000|2021-11-15 16:22:30|4770.23|4770.23|4770.1|4770.1|4770.23|4770.23|4770.1|4770.1|0
1636993390000|2021-11-15 16:23:10|4770.36|4770.36|4769.98|4769.98|4770.36|4770.36|4769.98|4769.98|0
1636993400000|2021-11-15 16:23:20|4769.85|4769.85|4769.98|4769.98|4769.98|4769.98|4769.85|4769.85|0
1636993430000|2021-11-15 16:23:50|4771.21|4771.21|4769.98|4769.98|4771.21|4771.21|4769.98|4769.98|0
1636993440000|2021-11-15 16:24:00|4769.8|4769.8|4769.68|4769.68|4769.93|4769.93|4769.68|4769.68|0
1636993450000|2021-11-15 16:24:10|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|0
1636993480000|2021-11-15 16:24:40|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|0
1636993540000|2021-11-15 16:25:40|4770.4|4770.4|4770.27|4770.27|4770.4|4770.4|4770.27|4770.27|0
1636993610000|2021-11-15 16:26:50|4770.14|4770.14|4769.76|4769.76|4770.14|4770.14|4769.76|4769.76|0
1636993620000|2021-11-15 16:27:00|4769.64|4769.64|4770.23|4770.23|4770.36|4770.36|4769.64|4769.64|0
1636993630000|2021-11-15 16:27:10|4770.36|4770.36|4770.19|4770.19|4770.36|4770.36|4770.19|4770.19|0
1636993650000|2021-11-15 16:27:30|4770.32|4770.32|4771.55|4771.55|4771.55|4771.55|4770.32|4770.32|0
1636993670000|2021-11-15 16:27:50|4771.9|4771.9|4772.03|4772.03|4772.03|4772.03|4771.9|4771.9|0
1636993690000|2021-11-15 16:28:10|4771.9|4771.9|4771.52|4771.52|4771.9|4771.9|4771.52|4771.52|0
1636993700000|2021-11-15 16:28:20|4771.35|4771.35|4770.11|4770.11|4771.35|4771.35|4770.11|4770.11|0
1636993710000|2021-11-15 16:28:30|4768.87|4768.87|4768.87|4768.87|4768.87|4768.87|4768.87|4768.87|0
1636993720000|2021-11-15 16:28:40|4769.12|4769.12|4769.3|4769.3|4769.3|4769.3|4769.12|4769.12|0
1636993730000|2021-11-15 16:28:50|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|0
1636993740000|2021-11-15 16:29:00|4770.36|4770.36|4770.36|4770.36|4771.6|4771.6|4770.36|4770.36|0
1636993750000|2021-11-15 16:29:10|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|0
1636993760000|2021-11-15 16:29:20|4770.36|4770.36|4770.36|4770.36|4770.62|4770.62|4770.19|4770.19|0
1636993770000|2021-11-15 16:29:30|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|0
1636993780000|2021-11-15 16:29:40|4770.79|4770.79|4774.51|4774.51|4774.51|4774.51|4770.79|4770.79|0
1636993790000|2021-11-15 16:29:50|4774.33|4774.33|4774.81|4774.81|4775.92|4775.92|4774.33|4774.33|0
1637050510000|2021-11-16 08:15:10|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|0
1637050520000|2021-11-16 08:15:20|4784.02|4784.02|4786.5|4786.5|4786.5|4786.5|4784.02|4784.02|0
1637050560000|2021-11-16 08:16:00|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|0
1637050590000|2021-11-16 08:16:30|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|0
1637050600000|2021-11-16 08:16:40|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|0
1637050610000|2021-11-16 08:16:50|4790|4790|4790|4790|4790|4790|4790|4790|0
1637050660000|2021-11-16 08:17:40|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|0
1637050670000|2021-11-16 08:17:50|4791.36|4791.36|4798.07|4798.07|4798.07|4798.07|4791.36|4791.36|0
1637050680000|2021-11-16 08:18:00|4797.9|4797.9|4797.77|4797.77|4797.9|4797.9|4797.77|4797.77|0
1637050690000|2021-11-16 08:18:10|4797.64|4797.64|4797.52|4797.52|4797.64|4797.64|4797.39|4797.39|0
1637050700000|2021-11-16 08:18:20|4798.75|4798.75|4798.63|4798.63|4798.75|4798.75|4798.25|4798.25|0
1637050720000|2021-11-16 08:18:40|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|0
1637050740000|2021-11-16 08:19:00|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|0
1637050760000|2021-11-16 08:19:20|4794.11|4794.11|4795.34|4795.34|4795.34|4795.34|4791.63|4791.63|0
1637050840000|2021-11-16 08:20:40|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|0
1637050860000|2021-11-16 08:21:00|4798.55|4798.55|4801.02|4801.02|4801.02|4801.02|4798.55|4798.55|0
1637050880000|2021-11-16 08:21:20|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|0
1637050890000|2021-11-16 08:21:30|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|0
1637050910000|2021-11-16 08:21:50|4801.02|4801.02|4801.02|4801.02|4802.26|4802.26|4801.02|4801.02|0
1637050920000|2021-11-16 08:22:00|4800.9|4800.9|4801.91|4801.91|4802.04|4802.04|4800.9|4800.9|0
1637050940000|2021-11-16 08:22:20|4800.67|4800.67|4796.96|4796.96|4800.67|4800.67|4796.96|4796.96|0
1637050950000|2021-11-16 08:22:30|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|0
1637050960000|2021-11-16 08:22:40|4795.97|4795.97|4792|4792|4795.97|4795.97|4791.62|4791.62|0
1637050970000|2021-11-16 08:22:50|4791.83|4791.83|4794.31|4794.31|4794.31|4794.31|4791.83|4791.83|0
1637051000000|2021-11-16 08:23:20|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|0
1637051020000|2021-11-16 08:23:40|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|0
1637051030000|2021-11-16 08:23:50|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|0
1637051040000|2021-11-16 08:24:00|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1637051070000|2021-11-16 08:24:30|4801.58|4801.58|4802.95|4802.95|4802.95|4802.95|4801.58|4801.58|0
1637051080000|2021-11-16 08:24:40|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|0
1637051100000|2021-11-16 08:25:00|4803.59|4803.59|4803.97|4803.97|4803.97|4803.97|4803.59|4803.59|0
1637051140000|2021-11-16 08:25:40|4802.73|4802.73|4802.73|4802.73|4802.73|4802.73|4802.73|4802.73|0
1637051150000|2021-11-16 08:25:50|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1637051160000|2021-11-16 08:26:00|4803.97|4803.97|4802.73|4802.73|4803.97|4803.97|4802.73|4802.73|0
1637051200000|2021-11-16 08:26:40|4800.25|4800.25|4800.25|4800.25|4801.49|4801.49|4800.25|4800.25|0
1637051220000|2021-11-16 08:27:00|4799.61|4799.61|4799.87|4799.87|4799.87|4799.87|4799.61|4799.61|0
1637051230000|2021-11-16 08:27:10|4798.63|4798.63|4797.39|4797.39|4798.63|4798.63|4797.39|4797.39|0
1637051240000|2021-11-16 08:27:20|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|0
1637051260000|2021-11-16 08:27:40|4794.91|4794.91|4794.91|4794.91|4794.91|4794.91|4794.91|4794.91|0
1637051280000|2021-11-16 08:28:00|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|0
1637051290000|2021-11-16 08:28:10|4794.05|4794.05|4794.05|4794.05|4794.05|4794.05|4794.05|4794.05|0
1637051300000|2021-11-16 08:28:20|4793.55|4793.55|4794.78|4794.78|4794.78|4794.78|4793.55|4793.55|0
1637051360000|2021-11-16 08:29:20|4794.66|4794.66|4794.66|4794.66|4794.66|4794.66|4794.66|4794.66|0
1637051370000|2021-11-16 08:29:30|4794.31|4794.31|4794.31|4794.31|4794.31|4794.31|4794.31|4794.31|0
1637051390000|2021-11-16 08:29:50|4794.06|4794.06|4793.93|4793.93|4794.19|4794.19|4793.93|4793.93|0
1637051400000|2021-11-16 08:30:00|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|0
1637051430000|2021-11-16 08:30:30|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|0
1637051480000|2021-11-16 08:31:20|4799.11|4799.11|4800.22|4800.22|4800.35|4800.35|4799.11|4799.11|0
1637051500000|2021-11-16 08:31:40|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|0
1637051520000|2021-11-16 08:32:00|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1637051530000|2021-11-16 08:32:10|4799.96|4799.96|4799.71|4799.71|4799.96|4799.96|4799.71|4799.71|0
1637051550000|2021-11-16 08:32:30|4802.19|4802.19|4802.95|4802.95|4802.95|4802.95|4802.19|4802.19|0
1637051560000|2021-11-16 08:32:40|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|0
1637051570000|2021-11-16 08:32:50|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|0
1637051580000|2021-11-16 08:33:00|4801.92|4801.92|4802.05|4802.05|4802.05|4802.05|4801.92|4801.92|0
1637051590000|2021-11-16 08:33:10|4800.81|4800.81|4801.57|4801.57|4801.57|4801.57|4800.81|4800.81|0
1637051600000|2021-11-16 08:33:20|4801.82|4801.82|4801.7|4801.7|4801.82|4801.82|4801.44|4801.44|0
1637051610000|2021-11-16 08:33:30|4801.82|4801.82|4800.68|4800.68|4801.82|4801.82|4800.68|4800.68|0
1637051670000|2021-11-16 08:34:30|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1637051680000|2021-11-16 08:34:40|4800.94|4800.94|4799.7|4799.7|4800.94|4800.94|4799.7|4799.7|0
1637051690000|2021-11-16 08:34:50|4799.82|4799.82|4799.95|4799.95|4800.33|4800.33|4799.82|4799.82|0
1637051700000|2021-11-16 08:35:00|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|0
1637051740000|2021-11-16 08:35:40|4799.7|4799.7|4799.95|4799.95|4800.46|4800.46|4799.7|4799.7|0
1637051760000|2021-11-16 08:36:00|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|0
1637051770000|2021-11-16 08:36:10|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|0
1637051780000|2021-11-16 08:36:20|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|0
1637051800000|2021-11-16 08:36:40|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|0
1637051810000|2021-11-16 08:36:50|4798.87|4798.87|4798.74|4798.74|4798.87|4798.87|4798.74|4798.74|0
1637051820000|2021-11-16 08:37:00|4798.61|4798.61|4798.87|4798.87|4799.25|4799.25|4798.61|4798.61|0
1637051830000|2021-11-16 08:37:10|4798.49|4798.49|4798.74|4798.74|4798.74|4798.74|4798.49|4798.49|0
1637051840000|2021-11-16 08:37:20|4799.12|4799.12|4799|4799|4799.12|4799.12|4799|4799|0
1637051850000|2021-11-16 08:37:30|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|0
1637051880000|2021-11-16 08:38:00|4800.49|4800.49|4801.38|4801.38|4801.38|4801.38|4800.49|4800.49|0
1637051890000|2021-11-16 08:38:10|4801.63|4801.63|4801.5|4801.5|4801.63|4801.63|4801.5|4801.5|0
1637051920000|2021-11-16 08:38:40|4801.63|4801.63|4801.5|4801.5|4801.63|4801.63|4801.5|4801.5|0
1637051930000|2021-11-16 08:38:50|4801|4801|4800.74|4800.74|4801.12|4801.12|4800.62|4800.62|0
1637051960000|2021-11-16 08:39:20|4800.49|4800.49|4800.23|4800.23|4800.49|4800.49|4800.23|4800.23|0
1637051970000|2021-11-16 08:39:30|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|0
1637051980000|2021-11-16 08:39:40|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|0
1637051990000|2021-11-16 08:39:50|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|0
1637052000000|2021-11-16 08:40:00|4798.57|4798.57|4798.44|4798.44|4798.57|4798.57|4798.44|4798.44|0
1637052020000|2021-11-16 08:40:20|4798.32|4798.32|4798.32|4798.32|4798.32|4798.32|4798.32|4798.32|0
1637052030000|2021-11-16 08:40:30|4798.95|4798.95|4798.82|4798.82|4798.95|4798.95|4798.82|4798.82|0
1637052050000|2021-11-16 08:40:50|4799.71|4799.71|4799.97|4799.97|4799.97|4799.97|4799.71|4799.71|0
1637052060000|2021-11-16 08:41:00|4799.84|4799.84|4800.22|4800.22|4800.47|4800.47|4799.84|4799.84|0
1637052070000|2021-11-16 08:41:10|4799.71|4799.71|4799.2|4799.2|4799.71|4799.71|4799.2|4799.2|0
1637052080000|2021-11-16 08:41:20|4799.71|4799.71|4799.46|4799.46|4799.71|4799.71|4799.46|4799.46|0
1637052110000|2021-11-16 08:41:50|4799.33|4799.33|4800.06|4800.06|4801.81|4801.81|4799.33|4799.33|0
1637052130000|2021-11-16 08:42:10|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1637052150000|2021-11-16 08:42:30|4799.08|4799.08|4804.42|4804.42|4804.42|4804.42|4799.08|4799.08|0
1637052170000|2021-11-16 08:42:50|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|0
1637052180000|2021-11-16 08:43:00|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1637052210000|2021-11-16 08:43:30|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|0
1637052220000|2021-11-16 08:43:40|4803.06|4803.06|4803.32|4803.32|4803.32|4803.32|4803.06|4803.06|0
1637052230000|2021-11-16 08:43:50|4803.7|4803.7|4803.44|4803.44|4803.82|4803.82|4803.32|4803.32|0
1637052240000|2021-11-16 08:44:00|4803.57|4803.57|4802.3|4802.3|4803.57|4803.57|4802.3|4802.3|0
1637052260000|2021-11-16 08:44:20|4801.79|4801.79|4803.06|4803.06|4803.06|4803.06|4801.79|4801.79|0
1637052270000|2021-11-16 08:44:30|4802.55|4802.55|4801.31|4801.31|4803.79|4803.79|4801.31|4801.31|0
1637052290000|2021-11-16 08:44:50|4801.19|4801.19|4801.19|4801.19|4801.19|4801.19|4801.19|4801.19|0
1637052320000|2021-11-16 08:45:20|4802.43|4802.43|4802.43|4802.43|4802.43|4802.43|4802.43|4802.43|0
1637052330000|2021-11-16 08:45:30|4799.95|4799.95|4799.95|4799.95|4799.95|4799.95|4799.95|4799.95|0
1637052340000|2021-11-16 08:45:40|4800.2|4800.2|4800.33|4800.33|4800.33|4800.33|4800.2|4800.2|0
1637052350000|2021-11-16 08:45:50|4800.46|4800.46|4800.33|4800.33|4800.46|4800.46|4800.33|4800.33|0
1637052380000|2021-11-16 08:46:20|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|0
1637052390000|2021-11-16 08:46:30|4798.92|4798.92|4798.75|4798.75|4798.92|4798.92|4798.75|4798.75|0
1637052410000|2021-11-16 08:46:50|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|0
1637052420000|2021-11-16 08:47:00|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|0
1637052440000|2021-11-16 08:47:20|4801.48|4801.48|4801.86|4801.86|4801.86|4801.86|4801.48|4801.48|0
1637052450000|2021-11-16 08:47:30|4800.62|4800.62|4800.24|4800.24|4800.62|4800.62|4800.24|4800.24|0
1637052460000|2021-11-16 08:47:40|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|0
1637052470000|2021-11-16 08:47:50|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|0
1637052500000|2021-11-16 08:48:20|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|0
1637052570000|2021-11-16 08:49:30|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|0
1637052610000|2021-11-16 08:50:10|4801.74|4801.74|4801.74|4801.74|4801.74|4801.74|4801.74|4801.74|0
1637052630000|2021-11-16 08:50:30|4800.85|4800.85|4800.47|4800.47|4800.85|4800.85|4800.47|4800.47|0
1637052650000|2021-11-16 08:50:50|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|0
1637052680000|2021-11-16 08:51:20|4800.59|4800.59|4800.59|4800.59|4800.59|4800.59|4800.59|4800.59|0
1637052700000|2021-11-16 08:51:40|4800.34|4800.34|4799.83|4799.83|4800.34|4800.34|4799.83|4799.83|0
1637052730000|2021-11-16 08:52:10|4799.66|4799.66|4799.53|4799.53|4799.66|4799.66|4799.53|4799.53|0
1637052790000|2021-11-16 08:53:10|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|4798.29|0
1637052810000|2021-11-16 08:53:30|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|0
1637052820000|2021-11-16 08:53:40|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|0
1637052850000|2021-11-16 08:54:10|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|0
1637052860000|2021-11-16 08:54:20|4798.64|4798.64|4798.26|4798.26|4798.64|4798.64|4798.26|4798.26|0
1637052880000|2021-11-16 08:54:40|4797.02|4797.02|4797.53|4797.53|4797.53|4797.53|4797.02|4797.02|0
1637052900000|2021-11-16 08:55:00|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|0
1637052930000|2021-11-16 08:55:30|4794.8|4794.8|4794.67|4794.67|4794.8|4794.8|4794.67|4794.67|0
1637052940000|2021-11-16 08:55:40|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|4795.05|4795.05|0
1637052980000|2021-11-16 08:56:20|4795.81|4795.81|4796.32|4796.32|4796.32|4796.32|4795.81|4795.81|0
1637052990000|2021-11-16 08:56:30|4796.07|4796.07|4796.2|4796.2|4796.58|4796.58|4796.07|4796.07|0
1637053000000|2021-11-16 08:56:40|4796.07|4796.07|4796.07|4796.07|4796.32|4796.32|4796.07|4796.07|0
1637053010000|2021-11-16 08:56:50|4795.94|4795.94|4795.94|4795.94|4796.45|4796.45|4795.94|4795.94|0
1637053020000|2021-11-16 08:57:00|4795.81|4795.81|4795.94|4795.94|4796.07|4796.07|4795.81|4795.81|0
1637053030000|2021-11-16 08:57:10|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1637053080000|2021-11-16 08:58:00|4795.69|4795.69|4795.05|4795.05|4795.69|4795.69|4795.05|4795.05|0
1637053090000|2021-11-16 08:58:10|4795.18|4795.18|4795.05|4795.05|4795.18|4795.18|4794.8|4794.8|0
1637053120000|2021-11-16 08:58:40|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1637053130000|2021-11-16 08:58:50|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1637053150000|2021-11-16 08:59:10|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|0
1637053160000|2021-11-16 08:59:20|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|0
1637053180000|2021-11-16 08:59:40|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|0
1637053240000|2021-11-16 09:00:40|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|0
1637053260000|2021-11-16 09:01:00|4796.12|4796.12|4794.6|4794.6|4796.12|4796.12|4794.6|4794.6|0
1637053270000|2021-11-16 09:01:10|4793.71|4793.71|4793.97|4793.97|4793.97|4793.97|4793.71|4793.71|0
1637053280000|2021-11-16 09:01:20|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|0
1637053420000|2021-11-16 09:03:40|4793.97|4793.97|4793.8|4793.8|4793.97|4793.97|4793.8|4793.8|0
1637053500000|2021-11-16 09:05:00|4790.08|4790.08|4789.83|4789.83|4790.08|4790.08|4789.7|4789.7|0
1637053510000|2021-11-16 09:05:10|4789.57|4789.57|4788.94|4788.94|4789.57|4789.57|4788.94|4788.94|0
1637053540000|2021-11-16 09:05:40|4789.8|4789.8|4789.8|4789.8|4789.8|4789.8|4789.8|4789.8|0
1637053590000|2021-11-16 09:06:30|4789.63|4789.63|4789.28|4789.28|4789.63|4789.63|4789.28|4789.28|0
1637053610000|2021-11-16 09:06:50|4788.04|4788.04|4786.8|4786.8|4788.04|4788.04|4786.8|4786.8|0
1637053650000|2021-11-16 09:07:30|4787.06|4787.06|4787.06|4787.06|4787.06|4787.06|4787.06|4787.06|0
1637053660000|2021-11-16 09:07:40|4787.31|4787.31|4786.93|4786.93|4787.31|4787.31|4786.93|4786.93|0
1637053740000|2021-11-16 09:09:00|4787.1|4787.1|4786.93|4786.93|4787.1|4787.1|4786.93|4786.93|0
1637053760000|2021-11-16 09:09:20|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|0
1637053890000|2021-11-16 09:11:30|4789|4789|4789|4789|4789|4789|4789|4789|0
1637053960000|2021-11-16 09:12:40|4792.71|4792.71|4792.21|4792.21|4792.71|4792.71|4792.21|4792.21|0
1637054100000|2021-11-16 09:15:00|4791.83|4791.83|4791.74|4791.74|4791.83|4791.83|4791.19|4791.19|0
1637054120000|2021-11-16 09:15:20|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|0
1637054190000|2021-11-16 09:16:30|4792.12|4792.12|4792.76|4792.76|4792.76|4792.76|4792.12|4792.12|0
1637054210000|2021-11-16 09:16:50|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|0
1637054220000|2021-11-16 09:17:00|4793.9|4793.9|4792.66|4792.66|4793.9|4793.9|4792.66|4792.66|0
1637054230000|2021-11-16 09:17:10|4791.42|4791.42|4791.42|4791.42|4791.42|4791.42|4791.42|4791.42|0
1637054250000|2021-11-16 09:17:30|4790.92|4790.92|4790.92|4790.92|4790.92|4790.92|4790.92|4790.92|0
1637054280000|2021-11-16 09:18:00|4789.68|4789.68|4789.42|4789.42|4789.68|4789.68|4789.42|4789.42|0
1637054290000|2021-11-16 09:18:10|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|0
1637054320000|2021-11-16 09:18:40|4789.17|4789.17|4787.93|4787.93|4789.17|4789.17|4787.93|4787.93|0
1637054350000|2021-11-16 09:19:10|4787.59|4787.59|4787.41|4787.41|4787.59|4787.59|4787.41|4787.41|0
1637054360000|2021-11-16 09:19:20|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1637054370000|2021-11-16 09:19:30|4787.29|4787.29|4787.16|4787.16|4787.29|4787.29|4787.16|4787.16|0
1637054380000|2021-11-16 09:19:40|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|0
1637054420000|2021-11-16 09:20:20|4787.16|4787.16|4785.92|4785.92|4787.16|4787.16|4785.92|4785.92|0
1637054490000|2021-11-16 09:21:30|4786.26|4786.26|4785.76|4785.76|4786.26|4786.26|4785.76|4785.76|0
1637054540000|2021-11-16 09:22:20|4785.41|4785.41|4785.24|4785.24|4785.41|4785.41|4785.24|4785.24|0
1637054640000|2021-11-16 09:24:00|4784|4784|4782.51|4782.51|4784|4784|4782.51|4782.51|0
1637054650000|2021-11-16 09:24:10|4783.14|4783.14|4783.52|4783.52|4783.52|4783.52|4783.14|4783.14|0
1637054660000|2021-11-16 09:24:20|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|0
1637054670000|2021-11-16 09:24:30|4783.7|4783.7|4782.46|4782.46|4783.7|4783.7|4782.46|4782.46|0
1637054700000|2021-11-16 09:25:00|4782.58|4782.58|4782.33|4782.33|4782.58|4782.58|4782.33|4782.33|0
1637054750000|2021-11-16 09:25:50|4783.57|4783.57|4784.81|4784.81|4784.81|4784.81|4783.57|4783.57|0
1637054760000|2021-11-16 09:26:00|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|0
1637054770000|2021-11-16 09:26:10|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|0
1637054830000|2021-11-16 09:27:10|4786.3|4786.3|4786.3|4786.3|4786.3|4786.3|4786.3|4786.3|0
1637054900000|2021-11-16 09:28:20|4785.06|4785.06|4785.06|4785.06|4785.06|4785.06|4785.06|4785.06|0
1637054930000|2021-11-16 09:28:50|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|0
1637054940000|2021-11-16 09:29:00|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1637055060000|2021-11-16 09:31:00|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|0
1637055100000|2021-11-16 09:31:40|4780.58|4780.58|4780.46|4780.46|4780.71|4780.71|4780.46|4780.46|0
1637055110000|2021-11-16 09:31:50|4780.33|4780.33|4782.81|4782.81|4782.81|4782.81|4780.33|4780.33|0
1637055130000|2021-11-16 09:32:10|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|0
1637055180000|2021-11-16 09:33:00|4779.09|4779.09|4779.09|4779.09|4779.09|4779.09|4779.09|4779.09|0
1637055200000|2021-11-16 09:33:20|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|0
1637055290000|2021-11-16 09:34:50|4781.57|4781.57|4780.33|4780.33|4781.57|4781.57|4780.33|4780.33|0
1637055360000|2021-11-16 09:36:00|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|0
1637055370000|2021-11-16 09:36:10|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|0
1637055410000|2021-11-16 09:36:50|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|0
1637055450000|2021-11-16 09:37:30|4781.65|4781.65|4781.65|4781.65|4781.78|4781.78|4781.65|4781.65|0
1637055470000|2021-11-16 09:37:50|4781.9|4781.9|4781.9|4781.9|4781.9|4781.9|4781.9|4781.9|0
1637055480000|2021-11-16 09:38:00|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|0
1637055540000|2021-11-16 09:39:00|4783.17|4783.17|4783.05|4783.05|4783.17|4783.17|4783.05|4783.05|0
1637055570000|2021-11-16 09:39:30|4780.57|4780.57|4779.93|4779.93|4780.57|4780.57|4777.71|4777.71|0
1637055600000|2021-11-16 09:40:00|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|0
1637055630000|2021-11-16 09:40:30|4780.06|4780.06|4779.93|4779.93|4780.06|4780.06|4779.93|4779.93|0
1637055680000|2021-11-16 09:41:20|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|4779.68|0
1637055700000|2021-11-16 09:41:40|4778.44|4778.44|4777.2|4777.2|4778.44|4778.44|4777.2|4777.2|0
1637055720000|2021-11-16 09:42:00|4777.33|4777.33|4777.45|4777.45|4777.45|4777.45|4777.33|4777.33|0
1637055870000|2021-11-16 09:44:30|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|0
1637055890000|2021-11-16 09:44:50|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1637055910000|2021-11-16 09:45:10|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|0
1637055960000|2021-11-16 09:46:00|4782.03|4782.03|4782.79|4782.79|4782.79|4782.79|4782.03|4782.03|0
1637055980000|2021-11-16 09:46:20|4782.54|4782.54|4782.79|4782.79|4782.79|4782.79|4782.54|4782.54|0
1637056020000|2021-11-16 09:47:00|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|0
1637056140000|2021-11-16 09:49:00|4783.3|4783.3|4783.05|4783.05|4783.3|4783.3|4783.05|4783.05|0
1637056180000|2021-11-16 09:49:40|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|0
1637056190000|2021-11-16 09:49:50|4781.64|4781.64|4782.87|4782.87|4782.87|4782.87|4781.64|4781.64|0
1637056200000|2021-11-16 09:50:00|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|0
1637056230000|2021-11-16 09:50:30|4782.2|4782.2|4782.03|4782.03|4782.2|4782.2|4782.03|4782.03|0
1637056260000|2021-11-16 09:51:00|4780.79|4780.79|4780.79|4780.79|4780.79|4780.79|4780.79|4780.79|0
1637056400000|2021-11-16 09:53:20|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|0
1637056440000|2021-11-16 09:54:00|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|0
1637056450000|2021-11-16 09:54:10|4778.94|4778.94|4778.94|4778.94|4778.94|4778.94|4778.94|4778.94|0
1637056460000|2021-11-16 09:54:20|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|0
1637056470000|2021-11-16 09:54:30|4778.65|4778.65|4778.48|4778.48|4778.65|4778.65|4778.48|4778.48|0
1637056480000|2021-11-16 09:54:40|4778.65|4778.65|4778.99|4778.99|4778.99|4778.99|4778.65|4778.65|0
1637056490000|2021-11-16 09:54:50|4779.16|4779.16|4778.99|4778.99|4779.16|4779.16|4778.99|4778.99|0
1637056550000|2021-11-16 09:55:50|4779.24|4779.24|4779.5|4779.5|4779.5|4779.5|4779.24|4779.24|0
1637056570000|2021-11-16 09:56:10|4779.24|4779.24|4780.48|4780.48|4780.48|4780.48|4779.24|4779.24|0
1637056590000|2021-11-16 09:56:30|4780.23|4780.23|4780.1|4780.1|4780.23|4780.23|4780.1|4780.1|0
1637056650000|2021-11-16 09:57:30|4778.86|4778.86|4776.38|4776.38|4778.86|4778.86|4776.38|4776.38|0
1637056670000|2021-11-16 09:57:50|4775.14|4775.14|4775.14|4775.14|4775.14|4775.14|4775.14|4775.14|0
1637056680000|2021-11-16 09:58:00|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1637056710000|2021-11-16 09:58:30|4773.78|4773.78|4773.78|4773.78|4773.78|4773.78|4773.78|4773.78|0
1637056760000|2021-11-16 09:59:20|4774.16|4774.16|4774.67|4774.67|4774.67|4774.67|4774.16|4774.16|0
1637056770000|2021-11-16 09:59:30|4775.05|4775.05|4773.81|4773.81|4775.05|4775.05|4773.81|4773.81|0
1637056840000|2021-11-16 10:00:40|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|0
1637056860000|2021-11-16 10:01:00|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|4777.53|0
1637056920000|2021-11-16 10:02:00|4777.87|4777.87|4777.7|4777.7|4777.87|4777.87|4777.7|4777.7|0
1637056940000|2021-11-16 10:02:20|4777.57|4777.57|4777.44|4777.44|4777.57|4777.57|4777.44|4777.44|0
1637057000000|2021-11-16 10:03:20|4776.93|4776.93|4777.44|4777.44|4777.44|4777.44|4776.93|4776.93|0
1637057030000|2021-11-16 10:03:50|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|0
1637057040000|2021-11-16 10:04:00|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|0
1637057050000|2021-11-16 10:04:10|4778.55|4778.55|4777.32|4777.32|4778.55|4778.55|4777.32|4777.32|0
1637057080000|2021-11-16 10:04:40|4776.08|4776.08|4773.6|4773.6|4776.08|4776.08|4773.6|4773.6|0
1637057100000|2021-11-16 10:05:00|4773.85|4773.85|4775.09|4775.09|4775.09|4775.09|4773.85|4773.85|0
1637057130000|2021-11-16 10:05:30|4775.35|4775.35|4775.47|4775.47|4775.47|4775.47|4775.35|4775.35|0
1637057140000|2021-11-16 10:05:40|4774.23|4774.23|4774.23|4774.23|4774.23|4774.23|4774.23|4774.23|0
1637057160000|2021-11-16 10:06:00|4774.49|4774.49|4771.75|4771.75|4774.49|4774.49|4771.75|4771.75|0
1637057200000|2021-11-16 10:06:40|4771.5|4771.5|4771.25|4771.25|4771.5|4771.5|4771.25|4771.25|0
1637057210000|2021-11-16 10:06:50|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|0
1637057250000|2021-11-16 10:07:30|4770.99|4770.99|4771.12|4771.12|4771.12|4771.12|4770.99|4770.99|0
1637057280000|2021-11-16 10:08:00|4770.87|4770.87|4771.12|4771.12|4771.12|4771.12|4770.87|4770.87|0
1637057300000|2021-11-16 10:08:20|4769.88|4769.88|4771.12|4771.12|4771.12|4771.12|4769.88|4769.88|0
1637057330000|2021-11-16 10:08:50|4768.64|4768.64|4768.64|4768.64|4768.64|4768.64|4768.64|4768.64|0
1637057340000|2021-11-16 10:09:00|4767.4|4767.4|4768.64|4768.64|4768.64|4768.64|4767.4|4767.4|0
1637057390000|2021-11-16 10:09:50|4768.77|4768.77|4768.77|4768.77|4769.02|4769.02|4768.77|4768.77|0
1637057420000|2021-11-16 10:10:20|4768.13|4768.13|4768.39|4768.39|4768.39|4768.39|4768.13|4768.13|0
1637057450000|2021-11-16 10:10:50|4768.64|4768.64|4768.77|4768.77|4768.77|4768.77|4768.64|4768.64|0
1637057490000|2021-11-16 10:11:30|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|4767.53|0
1637057500000|2021-11-16 10:11:40|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1637057580000|2021-11-16 10:13:00|4765.05|4765.05|4766.29|4766.29|4766.29|4766.29|4765.05|4765.05|0
1637057600000|2021-11-16 10:13:20|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|0
1637057640000|2021-11-16 10:14:00|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1637057650000|2021-11-16 10:14:10|4766.54|4766.54|4766.54|4766.54|4766.54|4766.54|4766.54|4766.54|0
1637057660000|2021-11-16 10:14:20|4766.8|4766.8|4767.05|4767.05|4767.05|4767.05|4766.8|4766.8|0
1637057700000|2021-11-16 10:15:00|4767.18|4767.18|4767.05|4767.05|4767.18|4767.18|4767.05|4767.05|0
1637057710000|2021-11-16 10:15:10|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|0
1637057750000|2021-11-16 10:15:50|4769.7|4769.7|4769.53|4769.53|4769.7|4769.7|4769.53|4769.53|0
1637057760000|2021-11-16 10:16:00|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|0
1637057780000|2021-11-16 10:16:20|4769.61|4769.61|4769.74|4769.74|4769.87|4769.87|4769.61|4769.61|0
1637057880000|2021-11-16 10:18:00|4769.99|4769.99|4770.12|4770.12|4770.12|4770.12|4769.99|4769.99|0
1637057960000|2021-11-16 10:19:20|4768.88|4768.88|4768.88|4768.88|4768.88|4768.88|4768.88|4768.88|0
1637057980000|2021-11-16 10:19:40|4768.63|4768.63|4767.39|4767.39|4768.63|4768.63|4767.39|4767.39|0
1637057990000|2021-11-16 10:19:50|4767.56|4767.56|4767.56|4767.56|4767.56|4767.56|4767.56|4767.56|0
1637058030000|2021-11-16 10:20:30|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|0
1637058050000|2021-11-16 10:20:50|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|0
1637058060000|2021-11-16 10:21:00|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|0
1637058070000|2021-11-16 10:21:10|4771.4|4771.4|4771.53|4771.53|4771.53|4771.53|4771.4|4771.4|0
1637058080000|2021-11-16 10:21:20|4771.66|4771.66|4771.53|4771.53|4771.79|4771.79|4771.53|4771.53|0
1637058100000|2021-11-16 10:21:40|4774.01|4774.01|4774.01|4774.01|4774.01|4774.01|4774.01|4774.01|0
1637058120000|2021-11-16 10:22:00|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|0
1637058140000|2021-11-16 10:22:20|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|0
1637058180000|2021-11-16 10:23:00|4773.88|4773.88|4775.12|4775.12|4775.12|4775.12|4773.88|4773.88|0
1637058190000|2021-11-16 10:23:10|4774.95|4774.95|4774.95|4774.95|4774.95|4774.95|4774.95|4774.95|0
1637058220000|2021-11-16 10:23:40|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|0
1637058260000|2021-11-16 10:24:20|4777.18|4777.18|4777.35|4777.35|4777.35|4777.35|4777.18|4777.18|0
1637058300000|2021-11-16 10:25:00|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|0
1637058360000|2021-11-16 10:26:00|4778.33|4778.33|4777.82|4777.82|4778.33|4778.33|4777.82|4777.82|0
1637058370000|2021-11-16 10:26:10|4776.58|4776.58|4776.71|4776.71|4776.71|4776.71|4776.58|4776.58|0
1637058380000|2021-11-16 10:26:20|4777.95|4777.95|4780.43|4780.43|4780.43|4780.43|4777.95|4777.95|0
1637058420000|2021-11-16 10:27:00|4781.67|4781.67|4780.43|4780.43|4781.67|4781.67|4780.43|4780.43|0
1637058430000|2021-11-16 10:27:10|4779.92|4779.92|4779.92|4779.92|4779.92|4779.92|4779.92|4779.92|0
1637058480000|2021-11-16 10:28:00|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|0
1637058500000|2021-11-16 10:28:20|4779.41|4779.41|4779.54|4779.54|4779.54|4779.54|4779.41|4779.41|0
1637058510000|2021-11-16 10:28:30|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.16|4779.16|0
1637058530000|2021-11-16 10:28:50|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|0
1637058540000|2021-11-16 10:29:00|4780.3|4780.3|4780.43|4780.43|4780.43|4780.43|4780.3|4780.3|0
1637058550000|2021-11-16 10:29:10|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|0
1637058560000|2021-11-16 10:29:20|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|0
1637058570000|2021-11-16 10:29:30|4781.19|4781.19|4781.32|4781.32|4781.32|4781.32|4781.19|4781.19|0
1637058580000|2021-11-16 10:29:40|4781.44|4781.44|4781.57|4781.57|4781.57|4781.57|4781.44|4781.44|0
1637058590000|2021-11-16 10:29:50|4781.95|4781.95|4781.95|4781.95|4781.95|4781.95|4781.95|4781.95|0
1637058600000|2021-11-16 10:30:00|4781.83|4781.83|4781.7|4781.7|4781.83|4781.83|4781.7|4781.7|0
1637058610000|2021-11-16 10:30:10|4781.83|4781.83|4781.83|4781.83|4781.83|4781.83|4781.83|4781.83|0
1637058620000|2021-11-16 10:30:20|4781.7|4781.7|4781.57|4781.57|4781.95|4781.95|4781.57|4781.57|0
1637058630000|2021-11-16 10:30:30|4781.44|4781.44|4781.44|4781.44|4781.44|4781.44|4781.44|4781.44|0
1637058640000|2021-11-16 10:30:40|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|0
1637058670000|2021-11-16 10:31:10|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|0
1637058680000|2021-11-16 10:31:20|4779.27|4779.27|4779.27|4779.27|4779.27|4779.27|4778.03|4778.03|0
1637058720000|2021-11-16 10:32:00|4776.8|4776.8|4778.03|4778.03|4778.03|4778.03|4776.8|4776.8|0
1637058730000|2021-11-16 10:32:10|4775.56|4775.56|4775.56|4775.56|4776.8|4776.8|4775.56|4775.56|0
1637058750000|2021-11-16 10:32:30|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|0
1637058780000|2021-11-16 10:33:00|4774.57|4774.57|4774.57|4774.57|4774.57|4774.57|4774.57|4774.57|0
1637058830000|2021-11-16 10:33:50|4774.82|4774.82|4774.82|4774.82|4774.82|4774.82|4774.82|4774.82|0
1637058880000|2021-11-16 10:34:40|4774.65|4774.65|4774.31|4774.31|4774.65|4774.65|4774.31|4774.31|0
1637058890000|2021-11-16 10:34:50|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|0
1637058900000|2021-11-16 10:35:00|4775.17|4775.17|4775.17|4775.17|4775.17|4775.17|4775.17|4775.17|0
1637058990000|2021-11-16 10:36:30|4774.53|4774.53|4774.91|4774.91|4774.91|4774.91|4774.4|4774.4|0
1637059010000|2021-11-16 10:36:50|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|0
1637059030000|2021-11-16 10:37:10|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|0
1637059040000|2021-11-16 10:37:20|4774.37|4774.37|4773.86|4773.86|4774.37|4774.37|4773.86|4773.86|0
1637059070000|2021-11-16 10:37:50|4772.62|4772.62|4773.86|4773.86|4773.86|4773.86|4772.62|4772.62|0
1637059150000|2021-11-16 10:39:10|4773.35|4773.35|4773.35|4773.35|4773.61|4773.61|4773.35|4773.35|0
1637059160000|2021-11-16 10:39:20|4773.1|4773.1|4773.1|4773.1|4773.1|4773.1|4773.1|4773.1|0
1637059200000|2021-11-16 10:40:00|4773.48|4773.48|4771|4771|4773.48|4773.48|4771|4771|0
1637059260000|2021-11-16 10:41:00|4771.25|4771.25|4771.25|4771.25|4771.25|4771.25|4771.25|4771.25|0
1637059270000|2021-11-16 10:41:10|4771|4771|4771|4771|4771|4771|4771|4771|0
1637059280000|2021-11-16 10:41:20|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|4770.87|0
1637059320000|2021-11-16 10:42:00|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|0
1637059350000|2021-11-16 10:42:30|4772.49|4772.49|4772.37|4772.37|4772.49|4772.49|4772.24|4772.24|0
1637059360000|2021-11-16 10:42:40|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|0
1637059370000|2021-11-16 10:42:50|4772.62|4772.62|4772.62|4772.62|4772.62|4772.62|4772.62|4772.62|0
1637059380000|2021-11-16 10:43:00|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|0
1637059400000|2021-11-16 10:43:20|4773|4773|4773.51|4773.51|4773.51|4773.51|4773|4773|0
1637059420000|2021-11-16 10:43:40|4772.87|4772.87|4773|4773|4773|4773|4772.62|4772.62|0
1637059510000|2021-11-16 10:45:10|4771.76|4771.76|4770.52|4770.52|4771.76|4771.76|4769.28|4769.28|0
1637059540000|2021-11-16 10:45:40|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|0
1637059570000|2021-11-16 10:46:10|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|0
1637059580000|2021-11-16 10:46:20|4771.16|4771.16|4771.16|4771.16|4771.16|4771.16|4771.16|4771.16|0
1637059590000|2021-11-16 10:46:30|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|0
1637059670000|2021-11-16 10:47:50|4772.14|4772.14|4773.38|4773.38|4773.38|4773.38|4772.14|4772.14|0
1637059680000|2021-11-16 10:48:00|4773.13|4773.13|4772.87|4772.87|4773.13|4773.13|4772.87|4772.87|0
1637059700000|2021-11-16 10:48:20|4771.64|4771.64|4771.64|4771.64|4771.64|4771.64|4771.64|4771.64|0
1637059750000|2021-11-16 10:49:10|4771.38|4771.38|4771.51|4771.51|4771.51|4771.51|4771.38|4771.38|0
1637059760000|2021-11-16 10:49:20|4772.14|4772.14|4772.65|4772.65|4772.65|4772.65|4772.14|4772.14|0
1637059780000|2021-11-16 10:49:40|4772.27|4772.27|4772.27|4772.27|4772.27|4772.27|4772.27|4772.27|0
1637059800000|2021-11-16 10:50:00|4772.14|4772.14|4771.64|4771.64|4772.14|4772.14|4771.64|4771.64|0
1637059810000|2021-11-16 10:50:10|4771.51|4771.51|4772.14|4772.14|4772.14|4772.14|4771.51|4771.51|0
1637059820000|2021-11-16 10:50:20|4772.52|4772.52|4772.14|4772.14|4772.52|4772.52|4772.14|4772.14|0
1637059830000|2021-11-16 10:50:30|4772.65|4772.65|4772.78|4772.78|4772.78|4772.78|4772.65|4772.65|0
1637059850000|2021-11-16 10:50:50|4771.54|4771.54|4771.54|4771.54|4771.54|4771.54|4771.54|4771.54|0
1637059860000|2021-11-16 10:51:00|4771.67|4771.67|4771.41|4771.41|4771.67|4771.67|4771.41|4771.41|0
1637059870000|2021-11-16 10:51:10|4771.67|4771.67|4771.41|4771.41|4771.67|4771.67|4771.41|4771.41|0
1637059890000|2021-11-16 10:51:30|4771.54|4771.54|4771.67|4771.67|4771.67|4771.67|4771.54|4771.54|0
1637059910000|2021-11-16 10:51:50|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|0
1637059920000|2021-11-16 10:52:00|4771.67|4771.67|4771.79|4771.79|4771.79|4771.79|4771.67|4771.67|0
1637059930000|2021-11-16 10:52:10|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|0
1637059950000|2021-11-16 10:52:30|4771.92|4771.92|4771.92|4771.92|4771.92|4771.92|4771.92|4771.92|0
1637059960000|2021-11-16 10:52:40|4771.41|4771.41|4775.26|4775.26|4775.26|4775.26|4771.41|4771.41|0
1637059990000|2021-11-16 10:53:10|4775|4775|4775|4775|4775|4775|4775|4775|0
1637060000000|2021-11-16 10:53:20|4774.75|4774.75|4776.12|4776.12|4776.12|4776.12|4774.75|4774.75|0
1637060020000|2021-11-16 10:53:40|4775.61|4775.61|4775.61|4775.61|4775.61|4775.61|4775.61|4775.61|0
1637060050000|2021-11-16 10:54:10|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|0
1637060060000|2021-11-16 10:54:20|4773.48|4773.48|4773.48|4773.48|4773.48|4773.48|4773.48|4773.48|0
1637060110000|2021-11-16 10:55:10|4773.65|4773.65|4774.54|4774.54|4774.54|4774.54|4773.65|4773.65|0
1637060160000|2021-11-16 10:56:00|4777.02|4777.02|4778.26|4778.26|4778.26|4778.26|4777.02|4777.02|0
1637060200000|2021-11-16 10:56:40|4778|4778|4778|4778|4778|4778|4778|4778|0
1637060220000|2021-11-16 10:57:00|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|0
1637060240000|2021-11-16 10:57:20|4778.21|4778.21|4778.34|4778.34|4778.34|4778.34|4778.21|4778.21|0
1637060270000|2021-11-16 10:57:50|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|0
1637060280000|2021-11-16 10:58:00|4778.34|4778.34|4778.51|4778.51|4778.51|4778.51|4778.34|4778.34|0
1637060290000|2021-11-16 10:58:10|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|0
1637060330000|2021-11-16 10:58:50|4778.76|4778.76|4779.14|4779.14|4779.14|4779.14|4778.76|4778.76|0
1637060400000|2021-11-16 11:00:00|4779.4|4779.4|4780.16|4780.16|4780.16|4780.16|4779.4|4779.4|0
1637060410000|2021-11-16 11:00:10|4779.91|4779.91|4779.91|4779.91|4779.91|4779.91|4779.91|4779.91|0
1637060460000|2021-11-16 11:01:00|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|0
1637060470000|2021-11-16 11:01:10|4781.53|4781.53|4781.4|4781.4|4781.53|4781.53|4781.4|4781.4|0
1637060500000|2021-11-16 11:01:40|4781.15|4781.15|4780.26|4780.26|4781.15|4781.15|4780.26|4780.26|0
1637060510000|2021-11-16 11:01:50|4780.51|4780.51|4780.64|4780.64|4780.64|4780.64|4780.51|4780.51|0
1637060520000|2021-11-16 11:02:00|4780.89|4780.89|4779.65|4779.65|4780.89|4780.89|4779.65|4779.65|0
1637060530000|2021-11-16 11:02:10|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|0
1637060550000|2021-11-16 11:02:30|4781.02|4781.02|4782.26|4782.26|4782.26|4782.26|4781.02|4781.02|0
1637060570000|2021-11-16 11:02:50|4782.64|4782.64|4782.64|4782.64|4782.64|4782.64|4782.64|4782.64|0
1637060610000|2021-11-16 11:03:30|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|0
1637060640000|2021-11-16 11:04:00|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|0
1637060730000|2021-11-16 11:05:30|4783.12|4783.12|4783.12|4783.12|4783.12|4783.12|4783.12|4783.12|0
1637060750000|2021-11-16 11:05:50|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|0
1637060780000|2021-11-16 11:06:20|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|0
1637060830000|2021-11-16 11:07:10|4779.4|4779.4|4779.4|4779.4|4779.4|4779.4|4779.14|4779.14|0
1637060880000|2021-11-16 11:08:00|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|0
1637060910000|2021-11-16 11:08:30|4778.41|4778.41|4778.41|4778.41|4778.41|4778.41|4778.41|4778.41|0
1637060970000|2021-11-16 11:09:30|4778.54|4778.54|4778.29|4778.29|4778.54|4778.54|4778.29|4778.29|0
1637061000000|2021-11-16 11:10:00|4777.05|4777.05|4777.05|4777.05|4777.05|4777.05|4777.05|4777.05|0
1637061010000|2021-11-16 11:10:10|4776.92|4776.92|4779.4|4779.4|4779.4|4779.4|4776.92|4776.92|0
1637061020000|2021-11-16 11:10:20|4778.16|4778.16|4778.79|4778.79|4778.79|4778.79|4778.16|4778.16|0
1637061050000|2021-11-16 11:10:50|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|0
1637061130000|2021-11-16 11:12:10|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|0
1637061180000|2021-11-16 11:13:00|4782|4782|4782|4782|4782|4782|4780.76|4780.76|0
1637061260000|2021-11-16 11:14:20|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|4780.76|0
1637061310000|2021-11-16 11:15:10|4779.53|4779.53|4779.53|4779.53|4779.53|4779.53|4779.53|4779.53|0
1637061360000|2021-11-16 11:16:00|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|0
1637061370000|2021-11-16 11:16:10|4777.05|4777.05|4777.05|4777.05|4777.05|4777.05|4777.05|4777.05|0
1637061390000|2021-11-16 11:16:30|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|0
1637061430000|2021-11-16 11:17:10|4778.46|4778.46|4778.46|4778.46|4778.46|4778.46|4778.46|4778.46|0
1637061440000|2021-11-16 11:17:20|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|0
1637061450000|2021-11-16 11:17:30|4778.08|4778.08|4776.84|4776.84|4778.08|4778.08|4776.84|4776.84|0
1637061460000|2021-11-16 11:17:40|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|0
1637061500000|2021-11-16 11:18:20|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|0
1637061600000|2021-11-16 11:20:00|4774.1|4774.1|4774.1|4774.1|4774.1|4774.1|4774.1|4774.1|0
1637061610000|2021-11-16 11:20:10|4775.34|4775.34|4775.47|4775.47|4775.47|4775.47|4775.34|4775.34|0
1637061620000|2021-11-16 11:20:20|4775.85|4775.85|4776.23|4776.23|4776.23|4776.23|4775.85|4775.85|0
1637061650000|2021-11-16 11:20:50|4775.72|4775.72|4775.54|4775.54|4775.72|4775.72|4775.54|4775.54|0
1637061670000|2021-11-16 11:21:10|4775.29|4775.29|4775.04|4775.04|4775.29|4775.29|4775.04|4775.04|0
1637061680000|2021-11-16 11:21:20|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|0
1637061700000|2021-11-16 11:21:40|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|0
1637061740000|2021-11-16 11:22:20|4776.53|4776.53|4775.29|4775.29|4776.53|4776.53|4775.29|4775.29|0
1637061760000|2021-11-16 11:22:40|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|0
1637061770000|2021-11-16 11:22:50|4776.7|4776.7|4776.7|4776.7|4776.7|4776.7|4776.7|4776.7|0
1637061810000|2021-11-16 11:23:30|4775.46|4775.46|4775.46|4775.46|4775.46|4775.46|4775.46|4775.46|0
1637061900000|2021-11-16 11:25:00|4775.59|4775.59|4775.84|4775.84|4775.84|4775.84|4775.59|4775.59|0
1637061920000|2021-11-16 11:25:20|4777.08|4777.08|4778.32|4778.32|4778.32|4778.32|4777.08|4777.08|0
1637061930000|2021-11-16 11:25:30|4777.08|4777.08|4777.08|4777.08|4777.08|4777.08|4777.08|4777.08|0
1637061960000|2021-11-16 11:26:00|4778.32|4778.32|4778.32|4778.32|4778.32|4778.32|4778.32|4778.32|0
1637062020000|2021-11-16 11:27:00|4778.7|4778.7|4779.21|4779.21|4779.21|4779.21|4778.7|4778.7|0
1637062030000|2021-11-16 11:27:10|4779.46|4779.46|4779.84|4779.84|4779.84|4779.84|4779.46|4779.46|0
1637062040000|2021-11-16 11:27:20|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|0
1637062080000|2021-11-16 11:28:00|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1637062100000|2021-11-16 11:28:20|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|0
1637062210000|2021-11-16 11:30:10|4779.84|4779.84|4779.84|4779.84|4779.84|4779.84|4779.84|4779.84|0
1637062230000|2021-11-16 11:30:30|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|0
1637062340000|2021-11-16 11:32:20|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1637062380000|2021-11-16 11:33:00|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|0
1637062400000|2021-11-16 11:33:20|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|0
1637062440000|2021-11-16 11:34:00|4779.38|4779.38|4781.86|4781.86|4781.86|4781.86|4779.38|4779.38|0
1637062450000|2021-11-16 11:34:10|4781.6|4781.6|4782.84|4782.84|4782.84|4782.84|4781.6|4781.6|0
1637062470000|2021-11-16 11:34:30|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|0
1637062490000|2021-11-16 11:34:50|4783.31|4783.31|4784.55|4784.55|4784.55|4784.55|4783.31|4783.31|0
1637062510000|2021-11-16 11:35:10|4784.21|4784.21|4784.21|4784.21|4784.21|4784.21|4784.21|4784.21|0
1637062520000|2021-11-16 11:35:20|4785.44|4785.44|4784.21|4784.21|4785.44|4785.44|4784.21|4784.21|0
1637062540000|2021-11-16 11:35:40|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|0
1637062570000|2021-11-16 11:36:10|4785.78|4785.78|4784.55|4784.55|4785.78|4785.78|4784.55|4784.55|0
1637062680000|2021-11-16 11:38:00|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|0
1637062730000|2021-11-16 11:38:50|4785.53|4785.53|4785.53|4785.53|4785.53|4785.53|4785.53|4785.53|0
1637062740000|2021-11-16 11:39:00|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|0
1637062760000|2021-11-16 11:39:20|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|0
1637062810000|2021-11-16 11:40:10|4785.02|4785.02|4785.15|4785.15|4785.15|4785.15|4785.02|4785.02|0
1637062830000|2021-11-16 11:40:30|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|0
1637062840000|2021-11-16 11:40:40|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|0
1637062860000|2021-11-16 11:41:00|4786.35|4786.35|4786.85|4786.85|4786.85|4786.85|4786.35|4786.35|0
1637062870000|2021-11-16 11:41:10|4786.6|4786.6|4786.6|4786.6|4786.6|4786.6|4786.6|4786.6|0
1637062920000|2021-11-16 11:42:00|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|0
1637062960000|2021-11-16 11:42:40|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|0
1637063000000|2021-11-16 11:43:20|4788.09|4788.09|4788.09|4788.09|4788.09|4788.09|4788.09|4788.09|0
1637063050000|2021-11-16 11:44:10|4787.71|4787.71|4787.84|4787.84|4787.84|4787.84|4787.71|4787.71|0
1637063080000|2021-11-16 11:44:40|4787.71|4787.71|4787.71|4787.71|4787.71|4787.71|4787.71|4787.71|0
1637063090000|2021-11-16 11:44:50|4788.95|4788.95|4788.7|4788.7|4788.95|4788.95|4788.7|4788.7|0
1637063120000|2021-11-16 11:45:20|4789.08|4789.08|4789.2|4789.2|4789.33|4789.33|4789.08|4789.08|0
1637063130000|2021-11-16 11:45:30|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|0
1637063170000|2021-11-16 11:46:10|4787.71|4787.71|4785.19|4785.19|4787.71|4787.71|4784.81|4784.81|0
1637063210000|2021-11-16 11:46:50|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|0
1637063220000|2021-11-16 11:47:00|4786.56|4786.56|4786.77|4786.77|4787.11|4787.11|4786.56|4786.56|0
1637063250000|2021-11-16 11:47:30|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|0
1637063260000|2021-11-16 11:47:40|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|0
1637063270000|2021-11-16 11:47:50|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|0
1637063390000|2021-11-16 11:49:50|4784.16|4784.16|4784.67|4784.67|4784.67|4784.67|4783.91|4783.91|0
1637063400000|2021-11-16 11:50:00|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|0
1637063440000|2021-11-16 11:50:40|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|0
1637063520000|2021-11-16 11:52:00|4782.32|4782.32|4782.32|4782.32|4782.32|4782.32|4782.32|4782.32|0
1637063600000|2021-11-16 11:53:20|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|0
1637063630000|2021-11-16 11:53:50|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|0
1637063640000|2021-11-16 11:54:00|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|0
1637063720000|2021-11-16 11:55:20|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|0
1637063740000|2021-11-16 11:55:40|4783.18|4783.18|4783.18|4783.18|4783.18|4783.18|4783.18|4783.18|0
1637063820000|2021-11-16 11:57:00|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|0
1637063880000|2021-11-16 11:58:00|4784.04|4784.04|4783.91|4783.91|4784.04|4784.04|4783.91|4783.91|0
1637063890000|2021-11-16 11:58:10|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|0
1637063900000|2021-11-16 11:58:20|4782.92|4782.92|4780.44|4780.44|4782.92|4782.92|4780.44|4780.44|0
1637063930000|2021-11-16 11:58:50|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|0
1637063940000|2021-11-16 11:59:00|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|0
1637063950000|2021-11-16 11:59:10|4777.71|4777.71|4777.71|4777.71|4777.71|4777.71|4777.71|4777.71|0
1637063960000|2021-11-16 11:59:20|4777.46|4777.46|4777.33|4777.33|4777.46|4777.46|4777.33|4777.33|0
1637063970000|2021-11-16 11:59:30|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|0
1637064000000|2021-11-16 12:00:00|4777.97|4777.97|4777.97|4777.97|4777.97|4777.97|4776.73|4776.73|0
1637064240000|2021-11-16 12:04:00|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|0
1637064250000|2021-11-16 12:04:10|4776.22|4776.22|4775.84|4775.84|4776.22|4776.22|4775.58|4775.58|0
1637064260000|2021-11-16 12:04:20|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|0
1637064280000|2021-11-16 12:04:40|4775.58|4775.58|4775.58|4775.58|4775.58|4775.58|4775.58|4775.58|0
1637064320000|2021-11-16 12:05:20|4775.46|4775.46|4775.46|4775.46|4775.46|4775.46|4775.46|4775.46|0
1637064350000|2021-11-16 12:05:50|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|0
1637064370000|2021-11-16 12:06:10|4773.96|4773.96|4773.58|4773.58|4773.96|4773.96|4773.58|4773.58|0
1637064420000|2021-11-16 12:07:00|4773.71|4773.71|4773.84|4773.84|4773.96|4773.96|4773.71|4773.71|0
1637064440000|2021-11-16 12:07:20|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|0
1637064460000|2021-11-16 12:07:40|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|0
1637064600000|2021-11-16 12:10:00|4770.12|4770.12|4770.12|4770.12|4770.12|4770.12|4770.12|4770.12|0
1637064630000|2021-11-16 12:10:30|4768.88|4768.88|4767.64|4767.64|4768.88|4768.88|4767.64|4767.64|0
1637064640000|2021-11-16 12:10:40|4768.53|4768.53|4768.4|4768.4|4768.53|4768.53|4768.4|4768.4|0
1637064650000|2021-11-16 12:10:50|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|0
1637064660000|2021-11-16 12:11:00|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|0
1637064710000|2021-11-16 12:11:50|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|0
1637064720000|2021-11-16 12:12:00|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|0
1637064730000|2021-11-16 12:12:10|4768.02|4768.02|4769.52|4769.52|4769.52|4769.52|4768.02|4768.02|0
1637064740000|2021-11-16 12:12:20|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|0
1637064760000|2021-11-16 12:12:40|4769.64|4769.64|4769.64|4769.64|4769.64|4769.64|4769.64|4769.64|0
1637064800000|2021-11-16 12:13:20|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1637064840000|2021-11-16 12:14:00|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|0
1637064900000|2021-11-16 12:15:00|4769.77|4769.77|4769.26|4769.26|4769.77|4769.77|4769.26|4769.26|0
1637064910000|2021-11-16 12:15:10|4768.02|4768.02|4766.78|4766.78|4768.02|4768.02|4766.78|4766.78|0
1637064960000|2021-11-16 12:16:00|4767.04|4767.04|4767.04|4767.04|4767.04|4767.04|4767.04|4767.04|0
1637064990000|2021-11-16 12:16:30|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|0
1637065030000|2021-11-16 12:17:10|4765.67|4765.67|4765.67|4765.67|4765.67|4765.67|4765.67|4765.67|0
1637065080000|2021-11-16 12:18:00|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|0
1637065090000|2021-11-16 12:18:10|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|0
1637065180000|2021-11-16 12:19:40|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|0
1637065190000|2021-11-16 12:19:50|4764.56|4764.56|4763.32|4763.32|4764.56|4764.56|4763.32|4763.32|0
1637065200000|2021-11-16 12:20:00|4762.08|4762.08|4762.08|4762.08|4762.08|4762.08|4762.08|4762.08|0
1637065210000|2021-11-16 12:20:10|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|0
1637065220000|2021-11-16 12:20:20|4761.22|4761.22|4760.71|4760.71|4761.22|4761.22|4760.71|4760.71|0
1637065320000|2021-11-16 12:22:00|4760.58|4760.58|4759.34|4759.34|4760.58|4760.58|4759.34|4759.34|0
1637065350000|2021-11-16 12:22:30|4760.58|4760.58|4761.82|4761.82|4761.82|4761.82|4760.58|4760.58|0
1637065360000|2021-11-16 12:22:40|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|0
1637065420000|2021-11-16 12:23:40|4762.04|4762.04|4762.29|4762.29|4762.29|4762.29|4762.04|4762.04|0
1637065470000|2021-11-16 12:24:30|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|0
1637065510000|2021-11-16 12:25:10|4761.3|4761.3|4761.3|4761.3|4761.3|4761.3|4761.3|4761.3|0
1637065530000|2021-11-16 12:25:30|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|0
1637065560000|2021-11-16 12:26:00|4759.68|4759.68|4759.68|4759.68|4759.68|4759.68|4759.68|4759.68|0
1637065570000|2021-11-16 12:26:10|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|0
1637065590000|2021-11-16 12:26:30|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|4762.16|0
1637065620000|2021-11-16 12:27:00|4762.04|4762.04|4760.8|4760.8|4762.04|4762.04|4760.8|4760.8|0
1637065640000|2021-11-16 12:27:20|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|0
1637065760000|2021-11-16 12:29:20|4759.43|4759.43|4760.67|4760.67|4760.67|4760.67|4759.43|4759.43|0
1637065790000|2021-11-16 12:29:50|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|0
1637065800000|2021-11-16 12:30:00|4762.16|4762.16|4760.92|4760.92|4762.16|4762.16|4760.92|4760.92|0
1637065860000|2021-11-16 12:31:00|4762.16|4762.16|4759.68|4759.68|4762.16|4762.16|4759.68|4759.68|0
1637065940000|2021-11-16 12:32:20|4759.56|4759.56|4759.18|4759.18|4759.56|4759.56|4759.18|4759.18|0
1637066000000|2021-11-16 12:33:20|4758.8|4758.8|4762.51|4762.51|4762.51|4762.51|4758.8|4758.8|0
1637066010000|2021-11-16 12:33:30|4764.99|4764.99|4763.75|4763.75|4764.99|4764.99|4763.75|4763.75|0
1637066040000|2021-11-16 12:34:00|4763.88|4763.88|4764.13|4764.13|4764.13|4764.13|4763.88|4763.88|0
1637066070000|2021-11-16 12:34:30|4764.26|4764.26|4764.26|4764.26|4764.26|4764.26|4764.26|4764.26|0
1637066100000|2021-11-16 12:35:00|4764.51|4764.51|4764.51|4764.51|4764.51|4764.51|4764.51|4764.51|0
1637066120000|2021-11-16 12:35:20|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|4763.27|0
1637066170000|2021-11-16 12:36:10|4763.15|4763.15|4763.27|4763.27|4763.4|4763.4|4763.15|4763.15|0
1637066180000|2021-11-16 12:36:20|4760.8|4760.8|4761.53|4761.53|4762.04|4762.04|4760.8|4760.8|0
1637066210000|2021-11-16 12:36:50|4761.4|4761.4|4761.53|4761.53|4761.53|4761.53|4761.4|4761.4|0
1637066230000|2021-11-16 12:37:10|4761.91|4761.91|4761.65|4761.65|4761.91|4761.91|4761.65|4761.65|0
1637066290000|2021-11-16 12:38:10|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|0
1637066310000|2021-11-16 12:38:30|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|4759.65|0
1637066330000|2021-11-16 12:38:50|4759.27|4759.27|4759.53|4759.53|4759.53|4759.53|4759.27|4759.27|0
1637066360000|2021-11-16 12:39:20|4759.65|4759.65|4759.53|4759.53|4759.65|4759.65|4759.53|4759.53|0
1637066390000|2021-11-16 12:39:50|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|0
1637066400000|2021-11-16 12:40:00|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|0
1637066410000|2021-11-16 12:40:10|4758.76|4758.76|4757.39|4757.39|4758.76|4758.76|4757.39|4757.39|0
1637066460000|2021-11-16 12:41:00|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|0
1637066480000|2021-11-16 12:41:20|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|0
1637066490000|2021-11-16 12:41:30|4758.02|4758.02|4758.15|4758.15|4758.15|4758.15|4757.64|4757.64|0
1637066560000|2021-11-16 12:42:40|4759.39|4759.39|4759.39|4759.39|4759.39|4759.39|4759.39|4759.39|0
1637066640000|2021-11-16 12:44:00|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|0
1637066650000|2021-11-16 12:44:10|4759.26|4759.26|4759.14|4759.14|4759.26|4759.26|4759.14|4759.14|0
1637066660000|2021-11-16 12:44:20|4760.38|4760.38|4760.25|4760.25|4760.38|4760.38|4760.25|4760.25|0
1637066700000|2021-11-16 12:45:00|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1637066730000|2021-11-16 12:45:30|4760.98|4760.98|4760.98|4760.98|4760.98|4760.98|4760.98|4760.98|0
1637066740000|2021-11-16 12:45:40|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1637066800000|2021-11-16 12:46:40|4762.22|4762.22|4762.85|4762.85|4763.11|4763.11|4762.22|4762.22|0
1637066910000|2021-11-16 12:48:30|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|0
1637066930000|2021-11-16 12:48:50|4762.98|4762.98|4761.74|4761.74|4762.98|4762.98|4761.74|4761.74|0
1637067010000|2021-11-16 12:50:10|4760.5|4760.5|4760.5|4760.5|4760.5|4760.5|4760.5|4760.5|0
1637067070000|2021-11-16 12:51:10|4760.63|4760.63|4759.01|4759.01|4760.63|4760.63|4759.01|4759.01|0
1637067080000|2021-11-16 12:51:20|4758.76|4758.76|4758.76|4758.76|4758.76|4758.76|4758.76|4758.76|0
1637067090000|2021-11-16 12:51:30|4759.01|4759.01|4759.14|4759.14|4759.14|4759.14|4759.01|4759.01|0
1637067140000|2021-11-16 12:52:20|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|0
1637067180000|2021-11-16 12:53:00|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|0
1637067200000|2021-11-16 12:53:20|4760|4760|4759.49|4759.49|4760|4760|4759.49|4759.49|0
1637067210000|2021-11-16 12:53:30|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|0
1637067230000|2021-11-16 12:53:50|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|0
1637067240000|2021-11-16 12:54:00|4757.49|4757.49|4758.12|4758.12|4758.12|4758.12|4757.49|4757.49|0
1637067250000|2021-11-16 12:54:10|4758.25|4758.25|4758.12|4758.12|4758.25|4758.25|4758.12|4758.12|0
1637067280000|2021-11-16 12:54:40|4758.37|4758.37|4758.37|4758.37|4758.37|4758.37|4758.37|4758.37|0
1637067300000|2021-11-16 12:55:00|4758.5|4758.5|4758.5|4758.5|4758.5|4758.5|4758.5|4758.5|0
1637067350000|2021-11-16 12:55:50|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|0
1637067360000|2021-11-16 12:56:00|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1637067380000|2021-11-16 12:56:20|4755.85|4755.85|4753.38|4753.38|4755.85|4755.85|4753.38|4753.38|0
1637067410000|2021-11-16 12:56:50|4753.12|4753.12|4751.88|4751.88|4753.12|4753.12|4751.88|4751.88|0
1637067420000|2021-11-16 12:57:00|4751.25|4751.25|4751.25|4751.25|4751.25|4751.25|4751.25|4751.25|0
1637067470000|2021-11-16 12:57:50|4751.12|4751.12|4751.12|4751.12|4751.12|4751.12|4751.12|4751.12|0
1637067480000|2021-11-16 12:58:00|4752.36|4752.36|4752.61|4752.61|4752.61|4752.61|4752.23|4752.23|0
1637067490000|2021-11-16 12:58:10|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|0
1637067520000|2021-11-16 12:58:40|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|0
1637067600000|2021-11-16 13:00:00|4752.99|4752.99|4754.23|4754.23|4754.23|4754.23|4752.99|4752.99|0
1637067640000|2021-11-16 13:00:40|4755.47|4755.47|4755.47|4755.47|4755.47|4755.47|4755.47|4755.47|0
1637067660000|2021-11-16 13:01:00|4754.23|4754.23|4754.23|4754.23|4754.23|4754.23|4754.23|4754.23|0
1637067760000|2021-11-16 13:02:40|4753.85|4753.85|4753.6|4753.6|4753.85|4753.85|4753.47|4753.47|0
1637067820000|2021-11-16 13:03:40|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|0
1637067850000|2021-11-16 13:04:10|4754.2|4754.2|4753.82|4753.82|4754.2|4754.2|4753.82|4753.82|0
1637067870000|2021-11-16 13:04:30|4753.69|4753.69|4753.69|4753.69|4753.69|4753.69|4753.69|4753.69|0
1637067880000|2021-11-16 13:04:40|4754.93|4754.93|4752.46|4752.46|4754.93|4754.93|4752.46|4752.46|0
1637067900000|2021-11-16 13:05:00|4752.96|4752.96|4752.96|4752.96|4752.96|4752.96|4752.96|4752.96|0
1637067950000|2021-11-16 13:05:50|4751.72|4751.72|4751.72|4751.72|4751.72|4751.72|4751.72|4751.72|0
1637067970000|2021-11-16 13:06:10|4751.47|4751.47|4751.34|4751.34|4751.47|4751.47|4751.34|4751.34|0
1637068030000|2021-11-16 13:07:10|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|0
1637068060000|2021-11-16 13:07:40|4750.23|4750.23|4749.85|4749.85|4750.23|4750.23|4749.85|4749.85|0
1637068080000|2021-11-16 13:08:00|4748.61|4748.61|4749.12|4749.12|4749.12|4749.12|4748.61|4748.61|0
1637068090000|2021-11-16 13:08:10|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|0
1637068130000|2021-11-16 13:08:50|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|4750.74|0
1637068160000|2021-11-16 13:09:20|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|0
1637068200000|2021-11-16 13:10:00|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|0
1637068210000|2021-11-16 13:10:10|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|0
1637068260000|2021-11-16 13:11:00|4748.51|4748.51|4748.77|4748.77|4748.9|4748.9|4748.51|4748.51|0
1637068320000|2021-11-16 13:12:00|4748.9|4748.9|4749.4|4749.4|4749.4|4749.4|4748.9|4748.9|0
1637068390000|2021-11-16 13:13:10|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1637068430000|2021-11-16 13:13:50|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1637068450000|2021-11-16 13:14:10|4748.42|4748.42|4748.55|4748.55|4748.55|4748.55|4748.42|4748.42|0
1637068480000|2021-11-16 13:14:40|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1637068640000|2021-11-16 13:17:20|4747.05|4747.05|4747.05|4747.05|4747.05|4747.05|4747.05|4747.05|0
1637068660000|2021-11-16 13:17:40|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1637068680000|2021-11-16 13:18:00|4749.53|4749.53|4750.77|4750.77|4752.01|4752.01|4749.53|4749.53|0
1637068690000|2021-11-16 13:18:10|4749.53|4749.53|4749.53|4749.53|4749.53|4749.53|4749.53|4749.53|0
1637068710000|2021-11-16 13:18:30|4749.02|4749.02|4748.9|4748.9|4749.02|4749.02|4748.9|4748.9|0
1637068780000|2021-11-16 13:19:40|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|0
1637068860000|2021-11-16 13:21:00|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|0
1637068880000|2021-11-16 13:21:20|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|0
1637068950000|2021-11-16 13:22:30|4745.78|4745.78|4745.78|4745.78|4745.78|4745.78|4745.78|4745.78|0
1637068980000|2021-11-16 13:23:00|4746.16|4746.16|4744.92|4744.92|4746.16|4746.16|4744.92|4744.92|0
1637069040000|2021-11-16 13:24:00|4744.54|4744.54|4744.29|4744.29|4744.54|4744.54|4744.29|4744.29|0
1637069080000|2021-11-16 13:24:40|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|0
1637069100000|2021-11-16 13:25:00|4742.71|4742.71|4742.45|4742.45|4742.71|4742.71|4742.45|4742.45|0
1637069110000|2021-11-16 13:25:10|4741.21|4741.21|4743.69|4743.69|4743.69|4743.69|4741.21|4741.21|0
1637069120000|2021-11-16 13:25:20|4743.82|4743.82|4743.56|4743.56|4743.82|4743.82|4743.56|4743.56|0
1637069130000|2021-11-16 13:25:30|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1637069160000|2021-11-16 13:26:00|4742.45|4742.45|4741.21|4741.21|4742.45|4742.45|4741.21|4741.21|0
1637069220000|2021-11-16 13:27:00|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|0
1637069230000|2021-11-16 13:27:10|4740.1|4740.1|4738.86|4738.86|4740.1|4740.1|4736.38|4736.38|0
1637069240000|2021-11-16 13:27:20|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|0
1637069250000|2021-11-16 13:27:30|4736.38|4736.38|4735.14|4735.14|4736.38|4736.38|4735.14|4735.14|0
1637069270000|2021-11-16 13:27:50|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|0
1637069310000|2021-11-16 13:28:30|4737.62|4737.62|4736.13|4736.13|4737.62|4737.62|4736.13|4736.13|0
1637069330000|2021-11-16 13:28:50|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|4735.96|0
1637069340000|2021-11-16 13:29:00|4734.72|4734.72|4735.1|4735.1|4735.1|4735.1|4734.59|4734.59|0
1637069370000|2021-11-16 13:29:30|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|0
1637069400000|2021-11-16 13:30:00|4736.51|4736.51|4736.34|4736.34|4736.51|4736.51|4736.34|4736.34|0
1637069410000|2021-11-16 13:30:10|4737.58|4737.58|4740.06|4740.06|4740.06|4740.06|4737.58|4737.58|0
1637069430000|2021-11-16 13:30:30|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|0
1637069450000|2021-11-16 13:30:50|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|0
1637069520000|2021-11-16 13:32:00|4736.68|4736.68|4736.05|4736.05|4736.68|4736.68|4736.05|4736.05|0
1637069540000|2021-11-16 13:32:20|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|0
1637069560000|2021-11-16 13:32:40|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1637069570000|2021-11-16 13:32:50|4735.33|4735.33|4736.22|4736.22|4736.22|4736.22|4735.08|4735.08|0
1637069590000|2021-11-16 13:33:10|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1637069600000|2021-11-16 13:33:20|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|0
1637069640000|2021-11-16 13:34:00|4735.24|4735.24|4735.24|4735.24|4735.24|4735.24|4735.24|4735.24|0
1637069650000|2021-11-16 13:34:10|4734|4734|4734|4734|4734|4734|4734|4734|0
1637069670000|2021-11-16 13:34:30|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|0
1637069710000|2021-11-16 13:35:10|4734|4734|4734|4734|4734|4734|4734|4734|0
1637069730000|2021-11-16 13:35:30|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1637069740000|2021-11-16 13:35:40|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1637069800000|2021-11-16 13:36:40|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1637069860000|2021-11-16 13:37:40|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1637069870000|2021-11-16 13:37:50|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1637069880000|2021-11-16 13:38:00|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|0
1637069900000|2021-11-16 13:38:20|4736.6|4736.6|4736.22|4736.22|4736.6|4736.6|4736.22|4736.22|0
1637069910000|2021-11-16 13:38:30|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|0
1637069950000|2021-11-16 13:39:10|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|4735.46|0
1637069960000|2021-11-16 13:39:20|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|0
1637069970000|2021-11-16 13:39:30|4732.81|4732.81|4732.81|4732.81|4732.81|4732.81|4732.81|4732.81|0
1637069980000|2021-11-16 13:39:40|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1637070000000|2021-11-16 13:40:00|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|0
1637070010000|2021-11-16 13:40:10|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|0
1637070020000|2021-11-16 13:40:20|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1637070110000|2021-11-16 13:41:50|4732.85|4732.85|4732.85|4732.85|4732.85|4732.85|4732.85|4732.85|0
1637070130000|2021-11-16 13:42:10|4734.09|4734.09|4739.05|4739.05|4740.29|4740.29|4734.09|4734.09|0
1637070140000|2021-11-16 13:42:20|4737.81|4737.81|4737.81|4737.81|4737.81|4737.81|4737.81|4737.81|0
1637070150000|2021-11-16 13:42:30|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|0
1637070160000|2021-11-16 13:42:40|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1637070190000|2021-11-16 13:43:10|4739.05|4739.05|4737.81|4737.81|4739.05|4739.05|4737.81|4737.81|0
1637070210000|2021-11-16 13:43:30|4739.05|4739.05|4738.03|4738.03|4739.05|4739.05|4738.03|4738.03|0
1637070270000|2021-11-16 13:44:30|4739.27|4739.27|4739.27|4739.27|4739.27|4739.27|4739.27|4739.27|0
1637070280000|2021-11-16 13:44:40|4738.03|4738.03|4736.8|4736.8|4738.03|4738.03|4736.8|4736.8|0
1637070300000|2021-11-16 13:45:00|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|0
1637070310000|2021-11-16 13:45:10|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|0
1637070320000|2021-11-16 13:45:20|4735.81|4735.81|4734.57|4734.57|4735.81|4735.81|4734.57|4734.57|0
1637070330000|2021-11-16 13:45:30|4733.33|4733.33|4733.33|4733.33|4733.33|4733.33|4733.33|4733.33|0
1637070340000|2021-11-16 13:45:40|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1637070360000|2021-11-16 13:46:00|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1637070460000|2021-11-16 13:47:40|4734.82|4734.82|4734.82|4734.82|4734.82|4734.82|4734.82|4734.82|0
1637070480000|2021-11-16 13:48:00|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|0
1637070490000|2021-11-16 13:48:10|4735.94|4735.94|4736.19|4736.19|4736.19|4736.19|4735.94|4735.94|0
1637070630000|2021-11-16 13:50:30|4735.81|4735.81|4735.56|4735.56|4735.81|4735.81|4735.56|4735.56|0
1637070640000|2021-11-16 13:50:40|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|0
1637070650000|2021-11-16 13:50:50|4735.56|4735.56|4735.56|4735.56|4735.56|4735.56|4735.56|4735.56|0
1637070690000|2021-11-16 13:51:30|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|0
1637070700000|2021-11-16 13:51:40|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|4734.49|0
1637070720000|2021-11-16 13:52:00|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|4735.73|0
1637070730000|2021-11-16 13:52:10|4736.97|4736.97|4736.84|4736.84|4736.97|4736.97|4736.84|4736.84|0
1637070740000|2021-11-16 13:52:20|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1637070750000|2021-11-16 13:52:30|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|4739.32|0
1637070790000|2021-11-16 13:53:10|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|0
1637070830000|2021-11-16 13:53:50|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|0
1637070840000|2021-11-16 13:54:00|4738.43|4738.43|4738.77|4738.77|4738.77|4738.77|4738.43|4738.43|0
1637070910000|2021-11-16 13:55:10|4738.6|4738.6|4741.08|4741.08|4741.08|4741.08|4738.6|4738.6|0
1637070930000|2021-11-16 13:55:30|4738.6|4738.6|4737.36|4737.36|4738.6|4738.6|4737.36|4737.36|0
1637070940000|2021-11-16 13:55:40|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|0
1637070970000|2021-11-16 13:56:10|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|0
1637070980000|2021-11-16 13:56:20|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|0
1637070990000|2021-11-16 13:56:30|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|0
1637071000000|2021-11-16 13:56:40|4736.08|4736.08|4736.25|4736.25|4736.25|4736.25|4736.08|4736.08|0
1637071010000|2021-11-16 13:56:50|4735.01|4735.01|4736.25|4736.25|4736.25|4736.25|4735.01|4735.01|0
1637071020000|2021-11-16 13:57:00|4735.62|4735.62|4734.21|4734.21|4735.62|4735.62|4734.21|4734.21|0
1637071040000|2021-11-16 13:57:20|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|0
1637071050000|2021-11-16 13:57:30|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|0
1637071060000|2021-11-16 13:57:40|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|0
1637071080000|2021-11-16 13:58:00|4736.69|4736.69|4737.93|4737.93|4737.93|4737.93|4736.69|4736.69|0
1637071100000|2021-11-16 13:58:20|4736.69|4736.69|4736.69|4736.69|4736.69|4736.69|4736.69|4736.69|0
1637071110000|2021-11-16 13:58:30|4736.94|4736.94|4735.83|4735.83|4737.07|4737.07|4735.83|4735.83|0
1637071140000|2021-11-16 13:59:00|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|0
1637071160000|2021-11-16 13:59:20|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|0
1637071170000|2021-11-16 13:59:30|4732.11|4732.11|4731.59|4731.59|4732.11|4732.11|4731.59|4731.59|0
1637071180000|2021-11-16 13:59:40|4732.83|4732.83|4734.07|4734.07|4734.07|4734.07|4732.83|4732.83|0
1637071190000|2021-11-16 13:59:50|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|0
1637071210000|2021-11-16 14:00:10|4735.31|4735.31|4735.31|4735.31|4735.31|4735.31|4735.31|4735.31|0
1637071230000|2021-11-16 14:00:30|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|0
1637071240000|2021-11-16 14:00:40|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|0
1637071270000|2021-11-16 14:01:10|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|0
1637071290000|2021-11-16 14:01:30|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1637071350000|2021-11-16 14:02:30|4734.93|4734.93|4735.19|4735.19|4735.57|4735.57|4734.93|4734.93|0
1637071360000|2021-11-16 14:02:40|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|0
1637071390000|2021-11-16 14:03:10|4736.42|4736.42|4737.66|4737.66|4737.66|4737.66|4736.42|4736.42|0
1637071420000|2021-11-16 14:03:40|4737.54|4737.54|4737.54|4737.54|4737.54|4737.54|4737.54|4737.54|0
1637071450000|2021-11-16 14:04:10|4738.78|4738.78|4740.01|4740.01|4740.01|4740.01|4738.78|4738.78|0
1637071470000|2021-11-16 14:04:30|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|0
1637071480000|2021-11-16 14:04:40|4738.39|4738.39|4736.77|4736.77|4738.39|4738.39|4736.77|4736.77|0
1637071490000|2021-11-16 14:04:50|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|4738.01|0
1637071500000|2021-11-16 14:05:00|4736.77|4736.77|4736.65|4736.65|4736.77|4736.77|4735.63|4735.63|0
1637071510000|2021-11-16 14:05:10|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|4736.39|0
1637071520000|2021-11-16 14:05:20|4736.27|4736.27|4734.77|4734.77|4736.27|4736.27|4734.77|4734.77|0
1637071530000|2021-11-16 14:05:30|4734.52|4734.52|4735.03|4735.03|4735.15|4735.15|4734.14|4734.14|0
1637071540000|2021-11-16 14:05:40|4733.79|4733.79|4732.55|4732.55|4733.79|4733.79|4732.55|4732.55|0
1637071560000|2021-11-16 14:06:00|4733.79|4733.79|4732.55|4732.55|4733.79|4733.79|4732.55|4732.55|0
1637071580000|2021-11-16 14:06:20|4731.31|4731.31|4732.8|4732.8|4732.8|4732.8|4731.31|4731.31|0
1637071590000|2021-11-16 14:06:30|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|4734.04|0
1637071600000|2021-11-16 14:06:40|4734.8|4734.8|4734.8|4734.8|4734.8|4734.8|4734.8|4734.8|0
1637071640000|2021-11-16 14:07:20|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|0
1637071660000|2021-11-16 14:07:40|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|0
1637071710000|2021-11-16 14:08:30|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|0
1637071720000|2021-11-16 14:08:40|4732.5|4732.5|4732.38|4732.38|4732.5|4732.5|4732.38|4732.38|0
1637071730000|2021-11-16 14:08:50|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|0
1637071740000|2021-11-16 14:09:00|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|0
1637071820000|2021-11-16 14:10:20|4732.5|4732.5|4732.89|4732.89|4732.89|4732.89|4732.5|4732.5|0
1637071860000|2021-11-16 14:11:00|4734.12|4734.12|4734.38|4734.38|4734.38|4734.38|4734.12|4734.12|0
1637071870000|2021-11-16 14:11:10|4734|4734|4734.12|4734.12|4734.12|4734.12|4734|4734|0
1637072100000|2021-11-16 14:15:00|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|0
1637072170000|2021-11-16 14:16:10|4737.59|4737.59|4739.33|4739.33|4739.33|4739.33|4737.59|4737.59|0
1637072210000|2021-11-16 14:16:50|4738.1|4738.1|4736.86|4736.86|4738.1|4738.1|4736.86|4736.86|0
1637072240000|2021-11-16 14:17:20|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|4735.62|0
1637072250000|2021-11-16 14:17:30|4734.98|4734.98|4735.24|4735.24|4735.24|4735.24|4734.98|4734.98|0
1637072260000|2021-11-16 14:17:40|4735.11|4735.11|4737.59|4737.59|4737.59|4737.59|4735.11|4735.11|0
1637072290000|2021-11-16 14:18:10|4737.33|4737.33|4737.21|4737.21|4737.33|4737.33|4737.21|4737.21|0
1637072330000|2021-11-16 14:18:50|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|0
1637072410000|2021-11-16 14:20:10|4739.56|4739.56|4739.05|4739.05|4739.56|4739.56|4739.05|4739.05|0
1637072420000|2021-11-16 14:20:20|4739.17|4739.17|4739.43|4739.43|4739.43|4739.43|4739.17|4739.17|0
1637072430000|2021-11-16 14:20:30|4739.05|4739.05|4738.88|4738.88|4739.05|4739.05|4738.88|4738.88|0
1637072460000|2021-11-16 14:21:00|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|0
1637072490000|2021-11-16 14:21:30|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|0
1637072500000|2021-11-16 14:21:40|4738.49|4738.49|4739.73|4739.73|4739.73|4739.73|4738.49|4738.49|0
1637072510000|2021-11-16 14:21:50|4738.49|4738.49|4737.26|4737.26|4738.49|4738.49|4737.26|4737.26|0
1637072540000|2021-11-16 14:22:20|4737.38|4737.38|4737.89|4737.89|4737.89|4737.89|4737.38|4737.38|0
1637072590000|2021-11-16 14:23:10|4739.13|4739.13|4740.37|4740.37|4740.37|4740.37|4737.89|4737.89|0
1637072620000|2021-11-16 14:23:40|4739.13|4739.13|4739.13|4739.13|4740.37|4740.37|4739.13|4739.13|0
1637072630000|2021-11-16 14:23:50|4736.65|4736.65|4735.41|4735.41|4736.65|4736.65|4735.41|4735.41|0
1637072700000|2021-11-16 14:25:00|4734.27|4734.27|4735.51|4735.51|4735.51|4735.51|4734.27|4734.27|0
1637072760000|2021-11-16 14:26:00|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1637072780000|2021-11-16 14:26:20|4737.99|4737.99|4740.47|4740.47|4740.47|4740.47|4737.99|4737.99|0
1637072790000|2021-11-16 14:26:30|4739.05|4739.05|4738.88|4738.88|4739.05|4739.05|4738.88|4738.88|0
1637072840000|2021-11-16 14:27:20|4740.12|4740.12|4740.25|4740.25|4740.25|4740.25|4740.12|4740.12|0
1637072850000|2021-11-16 14:27:30|4739.01|4739.01|4737.77|4737.77|4739.01|4739.01|4737.77|4737.77|0
1637072920000|2021-11-16 14:28:40|4738.53|4738.53|4738.66|4738.66|4738.66|4738.66|4738.53|4738.53|0
1637072930000|2021-11-16 14:28:50|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|0
1637073000000|2021-11-16 14:30:00|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|0
1637073010000|2021-11-16 14:30:10|4741.01|4741.01|4741.01|4741.01|4744.73|4744.73|4741.01|4741.01|0
1637073020000|2021-11-16 14:30:20|4740.88|4740.88|4740.88|4740.88|4742.12|4742.12|4740.88|4740.88|0
1637073050000|2021-11-16 14:30:50|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|0
1637073070000|2021-11-16 14:31:10|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1637073090000|2021-11-16 14:31:30|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|0
1637073110000|2021-11-16 14:31:50|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1637073120000|2021-11-16 14:32:00|4739.64|4739.64|4735.93|4735.93|4739.64|4739.64|4735.93|4735.93|0
1637073140000|2021-11-16 14:32:20|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|0
1637073150000|2021-11-16 14:32:30|4734.81|4734.81|4732.34|4732.34|4734.81|4734.81|4732.34|4732.34|0
1637073180000|2021-11-16 14:33:00|4734.81|4734.81|4734.81|4734.81|4734.81|4734.81|4734.81|4734.81|0
1637073190000|2021-11-16 14:33:10|4734.69|4734.69|4733.45|4733.45|4734.69|4734.69|4733.45|4733.45|0
1637073200000|2021-11-16 14:33:20|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|0
1637073210000|2021-11-16 14:33:30|4733.45|4733.45|4733.57|4733.57|4733.7|4733.7|4733.45|4733.45|0
1637073230000|2021-11-16 14:33:50|4732.34|4732.34|4731.1|4731.1|4732.34|4732.34|4731.1|4731.1|0
1637073250000|2021-11-16 14:34:10|4732.34|4732.34|4733.57|4733.57|4733.57|4733.57|4732.34|4732.34|0
1637073280000|2021-11-16 14:34:40|4734.81|4734.81|4734.94|4734.94|4735.07|4735.07|4734.81|4734.81|0
1637073310000|2021-11-16 14:35:10|4738.66|4738.66|4739.9|4739.9|4739.9|4739.9|4738.66|4738.66|0
1637073330000|2021-11-16 14:35:30|4742.38|4742.38|4738.66|4738.66|4742.38|4742.38|4738.66|4738.66|0
1637073350000|2021-11-16 14:35:50|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|0
1637073360000|2021-11-16 14:36:00|4739.64|4739.64|4740.88|4740.88|4740.88|4740.88|4739.64|4739.64|0
1637073370000|2021-11-16 14:36:10|4740.76|4740.76|4740.76|4740.76|4740.76|4740.76|4740.76|4740.76|0
1637073380000|2021-11-16 14:36:20|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|0
1637073390000|2021-11-16 14:36:30|4739.77|4739.77|4739.77|4739.77|4739.77|4739.77|4739.77|4739.77|0
1637073400000|2021-11-16 14:36:40|4739.9|4739.9|4740.02|4740.02|4740.28|4740.28|4739.9|4739.9|0
1637073430000|2021-11-16 14:37:10|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|0
1637073440000|2021-11-16 14:37:20|4740.02|4740.02|4742.5|4742.5|4742.5|4742.5|4740.02|4740.02|0
1637073450000|2021-11-16 14:37:30|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|0
1637073460000|2021-11-16 14:37:40|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|0
1637073480000|2021-11-16 14:38:00|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|0
1637073500000|2021-11-16 14:38:20|4740.41|4740.41|4740.53|4740.53|4740.53|4740.53|4740.41|4740.41|0
1637073520000|2021-11-16 14:38:40|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|0
1637073560000|2021-11-16 14:39:20|4738.91|4738.91|4738.79|4738.79|4738.91|4738.91|4738.79|4738.79|0
1637073590000|2021-11-16 14:39:50|4738.61|4738.61|4737.12|4737.12|4738.61|4738.61|4737.12|4737.12|0
1637073600000|2021-11-16 14:40:00|4735.88|4735.88|4735.88|4735.88|4735.88|4735.88|4734.64|4734.64|0
1637073630000|2021-11-16 14:40:30|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1637073640000|2021-11-16 14:40:40|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|0
1637073660000|2021-11-16 14:41:00|4737.46|4737.46|4737.71|4737.71|4737.71|4737.71|4737.46|4737.46|0
1637073670000|2021-11-16 14:41:10|4741.43|4741.43|4741.56|4741.56|4741.56|4741.56|4741.43|4741.43|0
1637073680000|2021-11-16 14:41:20|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|0
1637073690000|2021-11-16 14:41:30|4742.32|4742.32|4742.32|4742.32|4742.32|4742.32|4742.32|4742.32|0
1637073730000|2021-11-16 14:42:10|4741.08|4741.08|4740.95|4740.95|4741.08|4741.08|4740.95|4740.95|0
1637073740000|2021-11-16 14:42:20|4740.57|4740.57|4740.57|4740.57|4740.57|4740.57|4740.57|4740.57|0
1637073780000|2021-11-16 14:43:00|4740.44|4740.44|4740.83|4740.83|4740.83|4740.83|4740.44|4740.44|0
1637073790000|2021-11-16 14:43:10|4739.59|4739.59|4739.59|4739.59|4739.59|4739.59|4739.59|4739.59|0
1637073850000|2021-11-16 14:44:10|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|0
1637073910000|2021-11-16 14:45:10|4739.97|4739.97|4739.84|4739.84|4739.97|4739.97|4739.84|4739.84|0
1637073960000|2021-11-16 14:46:00|4738.6|4738.6|4736.12|4736.12|4738.6|4738.6|4736.12|4736.12|0
1637074020000|2021-11-16 14:47:00|4737.14|4737.14|4737.01|4737.01|4737.14|4737.14|4737.01|4737.01|0
1637074030000|2021-11-16 14:47:10|4736.63|4736.63|4736.25|4736.25|4736.63|4736.63|4736.25|4736.25|0
1637074050000|2021-11-16 14:47:30|4736.12|4736.12|4736.5|4736.5|4736.5|4736.5|4736.12|4736.12|0
1637074080000|2021-11-16 14:48:00|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1637074100000|2021-11-16 14:48:20|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1637074110000|2021-11-16 14:48:30|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|0
1637074160000|2021-11-16 14:49:20|4735.74|4735.74|4736.98|4736.98|4736.98|4736.98|4735.74|4735.74|0
1637074170000|2021-11-16 14:49:30|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|0
1637074180000|2021-11-16 14:49:40|4737.97|4737.97|4737.97|4737.97|4737.97|4737.97|4737.97|4737.97|0
1637074200000|2021-11-16 14:50:00|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|0
1637074210000|2021-11-16 14:50:10|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1637074220000|2021-11-16 14:50:20|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1637074230000|2021-11-16 14:50:30|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|0
1637074260000|2021-11-16 14:51:00|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|0
1637074270000|2021-11-16 14:51:10|4741.68|4741.68|4739.21|4739.21|4741.68|4741.68|4739.21|4739.21|0
1637074280000|2021-11-16 14:51:20|4741.68|4741.68|4741.81|4741.81|4741.94|4741.94|4741.68|4741.68|0
1637074310000|2021-11-16 14:51:50|4741.68|4741.68|4741.43|4741.43|4741.68|4741.68|4741.43|4741.43|0
1637074340000|2021-11-16 14:52:20|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|4741.81|0
1637074380000|2021-11-16 14:53:00|4740.57|4740.57|4742.06|4742.06|4742.06|4742.06|4740.57|4740.57|0
1637074390000|2021-11-16 14:53:10|4740.83|4740.83|4742.06|4742.06|4742.06|4742.06|4740.83|4740.83|0
1637074400000|2021-11-16 14:53:20|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|0
1637074420000|2021-11-16 14:53:40|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1637074430000|2021-11-16 14:53:50|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|0
1637074440000|2021-11-16 14:54:00|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1637074460000|2021-11-16 14:54:20|4741.98|4741.98|4741.85|4741.85|4741.98|4741.98|4741.85|4741.85|0
1637074470000|2021-11-16 14:54:30|4741.73|4741.73|4741.22|4741.22|4741.73|4741.73|4741.22|4741.22|0
1637074480000|2021-11-16 14:54:40|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|0
1637074490000|2021-11-16 14:54:50|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|0
1637074500000|2021-11-16 14:55:00|4741.44|4741.44|4739.68|4739.68|4742.33|4742.33|4739.68|4739.68|0
1637074510000|2021-11-16 14:55:10|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|0
1637074530000|2021-11-16 14:55:30|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|0
1637074560000|2021-11-16 14:56:00|4738.44|4738.44|4738.57|4738.57|4738.57|4738.57|4738.44|4738.44|0
1637074590000|2021-11-16 14:56:30|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|0
1637074600000|2021-11-16 14:56:40|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|4738.7|0
1637074620000|2021-11-16 14:57:00|4738.57|4738.57|4738.57|4738.57|4738.57|4738.57|4738.57|4738.57|0
1637074650000|2021-11-16 14:57:30|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|4739.81|0
1637074760000|2021-11-16 14:59:20|4739.68|4739.68|4739.68|4739.68|4739.68|4739.68|4739.68|4739.68|0
1637074770000|2021-11-16 14:59:30|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|0
1637074800000|2021-11-16 15:00:00|4738.57|4738.57|4738.14|4738.14|4738.57|4738.57|4738.14|4738.14|0
1637074810000|2021-11-16 15:00:10|4739.38|4739.38|4744.34|4744.34|4744.34|4744.34|4739.38|4739.38|0
1637074820000|2021-11-16 15:00:20|4740.62|4740.62|4741|4741|4741|4741|4740.62|4740.62|0
1637074900000|2021-11-16 15:01:40|4741.38|4741.38|4745.23|4745.23|4745.23|4745.23|4741.38|4741.38|0
1637074910000|2021-11-16 15:01:50|4741.51|4741.51|4741.64|4741.64|4741.64|4741.64|4741.51|4741.51|0
1637074920000|2021-11-16 15:02:00|4742.26|4742.26|4741.64|4741.64|4742.26|4742.26|4741.64|4741.64|0
1637074930000|2021-11-16 15:02:10|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|0
1637074940000|2021-11-16 15:02:20|4741.13|4741.13|4741.13|4741.13|4741.13|4741.13|4741.13|4741.13|0
1637074950000|2021-11-16 15:02:30|4742.37|4742.37|4741.38|4741.38|4742.62|4742.62|4741.38|4741.38|0
1637075010000|2021-11-16 15:03:30|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|0
1637075020000|2021-11-16 15:03:40|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|0
1637075050000|2021-11-16 15:04:10|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1637075070000|2021-11-16 15:04:30|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|0
1637075100000|2021-11-16 15:05:00|4740.27|4740.27|4740.15|4740.15|4740.27|4740.27|4740.15|4740.15|0
1637075120000|2021-11-16 15:05:20|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|0
1637075130000|2021-11-16 15:05:30|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|0
1637075180000|2021-11-16 15:06:20|4736.05|4736.05|4738.53|4738.53|4738.53|4738.53|4736.05|4736.05|0
1637075190000|2021-11-16 15:06:30|4741|4741|4739.76|4739.76|4742.24|4742.24|4739.76|4739.76|0
1637075230000|2021-11-16 15:07:10|4742.24|4742.24|4741|4741|4742.24|4742.24|4739.76|4739.76|0
1637075290000|2021-11-16 15:08:10|4745.96|4745.96|4741|4741|4745.96|4745.96|4741|4741|0
1637075310000|2021-11-16 15:08:30|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|0
1637075330000|2021-11-16 15:08:50|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|0
1637075340000|2021-11-16 15:09:00|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1637075350000|2021-11-16 15:09:10|4745.58|4745.58|4745.33|4745.33|4745.58|4745.58|4745.33|4745.33|0
1637075360000|2021-11-16 15:09:20|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|4745.45|0
1637075380000|2021-11-16 15:09:40|4749.17|4749.17|4749.42|4749.42|4749.42|4749.42|4749.17|4749.17|0
1637075400000|2021-11-16 15:10:00|4750.66|4750.66|4751.9|4751.9|4751.9|4751.9|4750.66|4750.66|0
1637075410000|2021-11-16 15:10:10|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4753.14|4753.14|0
1637075420000|2021-11-16 15:10:20|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|0
1637075450000|2021-11-16 15:10:50|4755.37|4755.37|4755.37|4755.37|4755.37|4755.37|4755.37|4755.37|0
1637075460000|2021-11-16 15:11:00|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|0
1637075480000|2021-11-16 15:11:20|4758.91|4758.91|4758.79|4758.79|4759.04|4759.04|4758.79|4758.79|0
1637075500000|2021-11-16 15:11:40|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|0
1637075510000|2021-11-16 15:11:50|4757.29|4757.29|4757.29|4757.29|4757.29|4757.29|4757.29|4757.29|0
1637075560000|2021-11-16 15:12:40|4753.58|4753.58|4754.81|4754.81|4754.81|4754.81|4753.58|4753.58|0
1637075570000|2021-11-16 15:12:50|4753.58|4753.58|4751.1|4751.1|4753.58|4753.58|4751.1|4751.1|0
1637075590000|2021-11-16 15:13:10|4749.86|4749.86|4748.62|4748.62|4749.86|4749.86|4748.62|4748.62|0
1637075600000|2021-11-16 15:13:20|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|4748.87|0
1637075610000|2021-11-16 15:13:30|4747.63|4747.63|4746.52|4746.52|4747.63|4747.63|4746.39|4746.39|0
1637075640000|2021-11-16 15:14:00|4746.65|4746.65|4746.65|4746.65|4746.65|4746.65|4746.65|4746.65|0
1637075650000|2021-11-16 15:14:10|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|0
1637075680000|2021-11-16 15:14:40|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|0
1637075700000|2021-11-16 15:15:00|4743.06|4743.06|4741.82|4741.82|4743.06|4743.06|4741.82|4741.82|0
1637075710000|2021-11-16 15:15:10|4741.69|4741.69|4741.44|4741.44|4741.69|4741.69|4741.44|4741.44|0
1637075720000|2021-11-16 15:15:20|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|0
1637075740000|2021-11-16 15:15:40|4741.82|4741.82|4741.82|4741.82|4741.82|4741.82|4741.82|4741.82|0
1637075750000|2021-11-16 15:15:50|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1637075760000|2021-11-16 15:16:00|4739.34|4739.34|4739.34|4739.34|4739.34|4739.34|4739.34|4739.34|0
1637075770000|2021-11-16 15:16:10|4738.1|4738.1|4739.34|4739.34|4739.34|4739.34|4738.1|4738.1|0
1637075800000|2021-11-16 15:16:40|4739.98|4739.98|4740.48|4740.48|4740.48|4740.48|4739.98|4739.98|0
1637075810000|2021-11-16 15:16:50|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1637075820000|2021-11-16 15:17:00|4739.5|4739.5|4740.86|4740.86|4740.86|4740.86|4739.5|4739.5|0
1637075830000|2021-11-16 15:17:10|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|0
1637075860000|2021-11-16 15:17:40|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1637075920000|2021-11-16 15:18:40|4742.83|4742.83|4746.55|4746.55|4746.55|4746.55|4742.83|4742.83|0
1637075940000|2021-11-16 15:19:00|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1637075970000|2021-11-16 15:19:30|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|0
1637075990000|2021-11-16 15:19:50|4745.06|4745.06|4745.06|4745.06|4745.06|4745.06|4745.06|4745.06|0
1637076000000|2021-11-16 15:20:00|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|0
1637076010000|2021-11-16 15:20:10|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1637076040000|2021-11-16 15:20:40|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|0
1637076050000|2021-11-16 15:20:50|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|0
1637076060000|2021-11-16 15:21:00|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|0
1637076100000|2021-11-16 15:21:40|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|0
1637076110000|2021-11-16 15:21:50|4742.33|4742.33|4741.09|4741.09|4742.33|4742.33|4741.09|4741.09|0
1637076120000|2021-11-16 15:22:00|4743.57|4743.57|4746.04|4746.04|4746.04|4746.04|4743.57|4743.57|0
1637076130000|2021-11-16 15:22:10|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1637076150000|2021-11-16 15:22:30|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|0
1637076190000|2021-11-16 15:23:10|4745.92|4745.92|4747.16|4747.16|4747.16|4747.16|4745.92|4745.92|0
1637076260000|2021-11-16 15:24:20|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1637076280000|2021-11-16 15:24:40|4744.68|4744.68|4745.92|4745.92|4745.92|4745.92|4744.68|4744.68|0
1637076320000|2021-11-16 15:25:20|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|0
1637076330000|2021-11-16 15:25:30|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1637076380000|2021-11-16 15:26:20|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|0
1637076420000|2021-11-16 15:27:00|4746.01|4746.01|4746.01|4746.01|4746.01|4746.01|4746.01|4746.01|0
1637076440000|2021-11-16 15:27:20|4745.88|4745.88|4745.63|4745.63|4745.88|4745.88|4745.63|4745.63|0
1637076450000|2021-11-16 15:27:30|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|0
1637076460000|2021-11-16 15:27:40|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|4740.67|4740.67|0
1637076490000|2021-11-16 15:28:10|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|0
1637076520000|2021-11-16 15:28:40|4740.42|4740.42|4740.42|4740.42|4740.42|4740.42|4740.42|4740.42|0
1637076570000|2021-11-16 15:29:30|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|0
1637076590000|2021-11-16 15:29:50|4741.31|4741.31|4741.31|4741.31|4741.48|4741.48|4741.31|4741.31|0
1637076600000|2021-11-16 15:30:00|4742.55|4742.55|4740.07|4740.07|4742.55|4742.55|4740.07|4740.07|0
1637076620000|2021-11-16 15:30:20|4741.31|4741.31|4741.56|4741.56|4741.56|4741.56|4741.31|4741.31|0
1637076680000|2021-11-16 15:31:20|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|0
1637076690000|2021-11-16 15:31:30|4746.52|4746.52|4747.89|4747.89|4748.14|4748.14|4746.52|4746.52|0
1637076710000|2021-11-16 15:31:50|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1637076720000|2021-11-16 15:32:00|4748.87|4748.87|4749.25|4749.25|4749.25|4749.25|4748.87|4748.87|0
1637076730000|2021-11-16 15:32:10|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|0
1637076760000|2021-11-16 15:32:40|4748.01|4748.01|4748.01|4748.01|4748.01|4748.01|4748.01|4748.01|0
1637076810000|2021-11-16 15:33:30|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|0
1637076820000|2021-11-16 15:33:40|4748.01|4748.01|4749.25|4749.25|4749.25|4749.25|4748.01|4748.01|0
1637076870000|2021-11-16 15:34:30|4749.08|4749.08|4747.55|4747.55|4749.08|4749.08|4747.55|4747.55|0
1637076910000|2021-11-16 15:35:10|4750.03|4750.03|4750.03|4750.03|4750.03|4750.03|4750.03|4750.03|0
1637076920000|2021-11-16 15:35:20|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|0
1637076930000|2021-11-16 15:35:30|4750.03|4750.03|4750.03|4750.03|4750.03|4750.03|4750.03|4750.03|0
1637076980000|2021-11-16 15:36:20|4751.26|4751.26|4748.79|4748.79|4751.26|4751.26|4748.79|4748.79|0
1637077000000|2021-11-16 15:36:40|4750.03|4750.03|4751.26|4751.26|4751.26|4751.26|4750.03|4750.03|0
1637077010000|2021-11-16 15:36:50|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|0
1637077040000|2021-11-16 15:37:20|4750.03|4750.03|4748.79|4748.79|4750.03|4750.03|4748.79|4748.79|0
1637077070000|2021-11-16 15:37:50|4749.04|4749.04|4748.79|4748.79|4749.17|4749.17|4748.79|4748.79|0
1637077080000|2021-11-16 15:38:00|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|0
1637077140000|2021-11-16 15:39:00|4749.38|4749.38|4749.21|4749.21|4749.38|4749.38|4749.21|4749.21|0
1637077150000|2021-11-16 15:39:10|4749.34|4749.34|4749.34|4749.34|4749.34|4749.34|4749.34|4749.34|0
1637077190000|2021-11-16 15:39:50|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|0
1637077200000|2021-11-16 15:40:00|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|0
1637077210000|2021-11-16 15:40:10|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|0
1637077240000|2021-11-16 15:40:40|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|0
1637077280000|2021-11-16 15:41:20|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|0
1637077300000|2021-11-16 15:41:40|4754.42|4754.42|4753.06|4753.06|4755.66|4755.66|4752.93|4752.93|0
1637077380000|2021-11-16 15:43:00|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|0
1637077410000|2021-11-16 15:43:30|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|0
1637077420000|2021-11-16 15:43:40|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|0
1637077430000|2021-11-16 15:43:50|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|0
1637077440000|2021-11-16 15:44:00|4755.66|4755.66|4753.18|4753.18|4755.66|4755.66|4753.18|4753.18|0
1637077460000|2021-11-16 15:44:20|4752.8|4752.8|4752.8|4752.8|4752.8|4752.8|4752.8|4752.8|0
1637077490000|2021-11-16 15:44:50|4754.04|4754.04|4752.8|4752.8|4754.04|4754.04|4752.8|4752.8|0
1637077520000|2021-11-16 15:45:20|4754.04|4754.04|4752.8|4752.8|4754.04|4754.04|4752.8|4752.8|0
1637077600000|2021-11-16 15:46:40|4752.93|4752.93|4752.8|4752.8|4753.31|4753.31|4752.8|4752.8|0
1637077620000|2021-11-16 15:47:00|4753.06|4753.06|4753.57|4753.57|4753.57|4753.57|4753.06|4753.06|0
1637077650000|2021-11-16 15:47:30|4753.82|4753.82|4753.57|4753.57|4753.82|4753.82|4753.57|4753.57|0
1637077660000|2021-11-16 15:47:40|4754.8|4754.8|4753.57|4753.57|4754.8|4754.8|4753.57|4753.57|0
1637077700000|2021-11-16 15:48:20|4754.8|4754.8|4753.57|4753.57|4759.76|4759.76|4753.57|4753.57|0
1637077770000|2021-11-16 15:49:30|4754.8|4754.8|4753.57|4753.57|4754.8|4754.8|4753.57|4753.57|0
1637077780000|2021-11-16 15:49:40|4753.69|4753.69|4753.69|4753.69|4753.69|4753.69|4753.69|4753.69|0
1637077800000|2021-11-16 15:50:00|4754.93|4754.93|4753.69|4753.69|4754.93|4754.93|4753.69|4753.69|0
1637077810000|2021-11-16 15:50:10|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|0
1637077820000|2021-11-16 15:50:20|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|0
1637077830000|2021-11-16 15:50:30|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|4753.44|0
1637077860000|2021-11-16 15:51:00|4754.68|4754.68|4753.44|4753.44|4754.68|4754.68|4753.44|4753.44|0
1637077910000|2021-11-16 15:51:50|4754.68|4754.68|4753.44|4753.44|4754.68|4754.68|4753.44|4753.44|0
1637077920000|2021-11-16 15:52:00|4753.27|4753.27|4753.1|4753.1|4753.27|4753.27|4753.1|4753.1|0
1637077930000|2021-11-16 15:52:10|4755.58|4755.58|4756.82|4756.82|4756.82|4756.82|4753.1|4753.1|0
1637077940000|2021-11-16 15:52:20|4758.05|4758.05|4763.01|4763.01|4763.01|4763.01|4758.05|4758.05|0
1637077960000|2021-11-16 15:52:40|4761.77|4761.77|4761.52|4761.52|4761.77|4761.77|4761.52|4761.52|0
1637077990000|2021-11-16 15:53:10|4766.47|4766.47|4765.24|4765.24|4768.95|4768.95|4765.24|4765.24|0
1637078000000|2021-11-16 15:53:20|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|0
1637078010000|2021-11-16 15:53:30|4764.85|4764.85|4764.85|4764.85|4764.85|4764.85|4764.85|4764.85|0
1637078020000|2021-11-16 15:53:40|4762.38|4762.38|4763.62|4763.62|4763.62|4763.62|4762.38|4762.38|0
1637078040000|2021-11-16 15:54:00|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|0
1637078060000|2021-11-16 15:54:20|4763.32|4763.32|4763.06|4763.06|4763.32|4763.32|4763.06|4763.06|0
1637078100000|2021-11-16 15:55:00|4762.81|4762.81|4762.68|4762.68|4762.81|4762.81|4762.68|4762.68|0
1637078120000|2021-11-16 15:55:20|4762.55|4762.55|4762.6|4762.6|4762.6|4762.6|4762.43|4762.43|0
1637078150000|2021-11-16 15:55:50|4763.84|4763.84|4762.6|4762.6|4763.84|4763.84|4762.6|4762.6|0
1637078180000|2021-11-16 15:56:20|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|0
1637078190000|2021-11-16 15:56:30|4762.09|4762.09|4761.71|4761.71|4762.09|4762.09|4761.58|4761.58|0
1637078200000|2021-11-16 15:56:40|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|0
1637078220000|2021-11-16 15:57:00|4760.98|4760.98|4763.46|4763.46|4763.46|4763.46|4760.98|4760.98|0
1637078290000|2021-11-16 15:58:10|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|0
1637078300000|2021-11-16 15:58:20|4762.35|4762.35|4762.35|4762.35|4762.35|4762.35|4762.35|4762.35|0
1637078330000|2021-11-16 15:58:50|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|0
1637078340000|2021-11-16 15:59:00|4759.74|4759.74|4759.61|4759.61|4759.74|4759.74|4759.61|4759.61|0
1637078380000|2021-11-16 15:59:40|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1637078390000|2021-11-16 15:59:50|4758.5|4758.5|4758.37|4758.37|4758.5|4758.5|4758.37|4758.37|0
1637078400000|2021-11-16 16:00:00|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|0
1637078410000|2021-11-16 16:00:10|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|0
1637078420000|2021-11-16 16:00:20|4758.63|4758.63|4757.39|4757.39|4759.87|4759.87|4757.39|4757.39|0
1637078430000|2021-11-16 16:00:30|4756.15|4756.15|4757.52|4757.52|4757.52|4757.52|4754.91|4754.91|0
1637078440000|2021-11-16 16:00:40|4758.76|4758.76|4758.88|4758.88|4758.88|4758.88|4758.76|4758.76|0
1637078450000|2021-11-16 16:00:50|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|4757.64|0
1637078460000|2021-11-16 16:01:00|4758.02|4758.02|4756.78|4756.78|4758.02|4758.02|4756.78|4756.78|0
1637078490000|2021-11-16 16:01:30|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|0
1637078510000|2021-11-16 16:01:50|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1637078530000|2021-11-16 16:02:10|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|0
1637078550000|2021-11-16 16:02:30|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|0
1637078560000|2021-11-16 16:02:40|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|0
1637078580000|2021-11-16 16:03:00|4754.18|4754.18|4752.94|4752.94|4754.18|4754.18|4752.94|4752.94|0
1637078600000|2021-11-16 16:03:20|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|0
1637078640000|2021-11-16 16:04:00|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|0
1637078650000|2021-11-16 16:04:10|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1637078660000|2021-11-16 16:04:20|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|0
1637078700000|2021-11-16 16:05:00|4751.22|4751.22|4751.86|4751.86|4751.86|4751.86|4751.1|4751.1|0
1637078720000|2021-11-16 16:05:20|4752.11|4752.11|4752.62|4752.62|4752.62|4752.62|4752.11|4752.11|0
1637078730000|2021-11-16 16:05:30|4752.37|4752.37|4753.61|4753.61|4753.61|4753.61|4752.37|4752.37|0
1637078760000|2021-11-16 16:06:00|4753.73|4753.73|4756.21|4756.21|4756.21|4756.21|4753.73|4753.73|0
1637078770000|2021-11-16 16:06:10|4756.34|4756.34|4756.34|4756.34|4756.34|4756.34|4756.34|4756.34|0
1637078780000|2021-11-16 16:06:20|4756.47|4756.47|4756.08|4756.08|4756.59|4756.59|4756.08|4756.08|0
1637078810000|2021-11-16 16:06:50|4756.21|4756.21|4755.96|4755.96|4756.21|4756.21|4755.96|4755.96|0
1637078820000|2021-11-16 16:07:00|4756.21|4756.21|4756.08|4756.08|4756.21|4756.21|4756.08|4756.08|0
1637078830000|2021-11-16 16:07:10|4756.21|4756.21|4756.21|4756.21|4756.21|4756.21|4756.21|4756.21|0
1637078870000|2021-11-16 16:07:50|4755.96|4755.96|4755.83|4755.83|4755.96|4755.96|4755.83|4755.83|0
1637078890000|2021-11-16 16:08:10|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|0
1637078930000|2021-11-16 16:08:50|4757.2|4757.2|4757.58|4757.58|4757.58|4757.58|4757.2|4757.2|0
1637079010000|2021-11-16 16:10:10|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|0
1637079030000|2021-11-16 16:10:30|4755.48|4755.48|4756.34|4756.34|4756.72|4756.72|4755.48|4755.48|0
1637079060000|2021-11-16 16:11:00|4756.17|4756.17|4756.17|4756.17|4756.17|4756.17|4756.17|4756.17|0
1637079070000|2021-11-16 16:11:10|4757.41|4757.41|4757.41|4757.41|4757.41|4757.41|4757.41|4757.41|0
1637079080000|2021-11-16 16:11:20|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|0
1637079090000|2021-11-16 16:11:30|4757.66|4757.66|4757.79|4757.79|4757.79|4757.79|4757.66|4757.66|0
1637079100000|2021-11-16 16:11:40|4757.66|4757.66|4757.41|4757.41|4757.66|4757.66|4757.41|4757.41|0
1637079110000|2021-11-16 16:11:50|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|0
1637079160000|2021-11-16 16:12:40|4757.41|4757.41|4757.23|4757.23|4757.41|4757.41|4757.23|4757.23|0
1637079180000|2021-11-16 16:13:00|4758.47|4758.47|4759.71|4759.71|4759.71|4759.71|4758.47|4758.47|0
1637079190000|2021-11-16 16:13:10|4759.97|4759.97|4760.22|4760.22|4760.22|4760.22|4759.97|4759.97|0
1637079200000|2021-11-16 16:13:20|4760.39|4760.39|4761.63|4761.63|4761.63|4761.63|4760.39|4760.39|0
1637079220000|2021-11-16 16:13:40|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|0
1637079240000|2021-11-16 16:14:00|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|0
1637079260000|2021-11-16 16:14:20|4762.62|4762.62|4762.62|4762.62|4763.86|4763.86|4762.62|4762.62|0
1637079270000|2021-11-16 16:14:30|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|0
1637079280000|2021-11-16 16:14:40|4763.86|4763.86|4762.62|4762.62|4763.86|4763.86|4762.62|4762.62|0
1637079300000|2021-11-16 16:15:00|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|0
1637079310000|2021-11-16 16:15:10|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|0
1637079330000|2021-11-16 16:15:30|4762.49|4762.49|4761.25|4761.25|4762.49|4762.49|4761.25|4761.25|0
1637079340000|2021-11-16 16:15:40|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1637079360000|2021-11-16 16:16:00|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|0
1637079400000|2021-11-16 16:16:40|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1637079410000|2021-11-16 16:16:50|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|0
1637079430000|2021-11-16 16:17:10|4761.08|4761.08|4761.59|4761.59|4761.59|4761.59|4761.08|4761.08|0
1637079440000|2021-11-16 16:17:20|4761.71|4761.71|4761.59|4761.59|4761.71|4761.71|4761.59|4761.59|0
1637079450000|2021-11-16 16:17:30|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|0
1637079460000|2021-11-16 16:17:40|4760.22|4760.22|4760.22|4760.22|4760.22|4760.22|4760.22|4760.22|0
1637079470000|2021-11-16 16:17:50|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1637079480000|2021-11-16 16:18:00|4760.44|4760.44|4760.44|4760.44|4760.44|4760.44|4760.44|4760.44|0
1637079520000|2021-11-16 16:18:40|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|0
1637079540000|2021-11-16 16:19:00|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|0
1637079550000|2021-11-16 16:19:10|4756.59|4756.59|4756.59|4756.59|4756.59|4756.59|4756.59|4756.59|0
1637079590000|2021-11-16 16:19:50|4756.72|4756.72|4756.72|4756.72|4756.85|4756.85|4756.72|4756.72|0
1637079600000|2021-11-16 16:20:00|4755.48|4755.48|4760.31|4760.31|4760.31|4760.31|4755.48|4755.48|0
1637079620000|2021-11-16 16:20:20|4759.07|4759.07|4759.07|4759.07|4759.07|4759.07|4759.07|4759.07|0
1637079630000|2021-11-16 16:20:30|4759.2|4759.2|4759.2|4759.2|4759.2|4759.2|4759.2|4759.2|0
1637079660000|2021-11-16 16:21:00|4760.44|4760.44|4760.44|4760.44|4760.44|4760.44|4759.2|4759.2|0
1637079670000|2021-11-16 16:21:10|4760.69|4760.69|4760.94|4760.94|4760.94|4760.94|4760.69|4760.69|0
1637079700000|2021-11-16 16:21:40|4761.2|4761.2|4760.82|4760.82|4761.2|4761.2|4759.58|4759.58|0
1637079740000|2021-11-16 16:22:20|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|0
1637079750000|2021-11-16 16:22:30|4759.96|4759.96|4760.21|4760.21|4760.21|4760.21|4759.83|4759.83|0
1637079770000|2021-11-16 16:22:50|4760.34|4760.34|4760.09|4760.09|4760.34|4760.34|4760.09|4760.09|0
1637079820000|2021-11-16 16:23:40|4759.75|4759.75|4759.75|4759.75|4759.75|4759.75|4759.75|4759.75|0
1637079830000|2021-11-16 16:23:50|4760|4760|4758.76|4758.76|4760|4760|4758.76|4758.76|0
1637079860000|2021-11-16 16:24:20|4758.89|4758.89|4757.65|4757.65|4758.89|4758.89|4757.65|4757.65|0
1637079870000|2021-11-16 16:24:30|4756.41|4756.41|4755.17|4755.17|4756.41|4756.41|4755.17|4755.17|0
1637079890000|2021-11-16 16:24:50|4755.34|4755.34|4755.34|4755.34|4755.34|4755.34|4755.34|4755.34|0
1637079900000|2021-11-16 16:25:00|4756.58|4756.58|4757.82|4757.82|4757.82|4757.82|4756.58|4756.58|0
1637079910000|2021-11-16 16:25:10|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|0
1637079920000|2021-11-16 16:25:20|4757.61|4757.61|4757.23|4757.23|4757.61|4757.61|4757.23|4757.23|0
1637079950000|2021-11-16 16:25:50|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|0
1637079960000|2021-11-16 16:26:00|4758.64|4758.64|4758.64|4758.64|4758.64|4758.64|4758.64|4758.64|0
1637079970000|2021-11-16 16:26:10|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|0
1637079990000|2021-11-16 16:26:30|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|0
1637080000000|2021-11-16 16:26:40|4757.27|4757.27|4757.27|4757.27|4757.27|4757.27|4757.27|4757.27|0
1637080020000|2021-11-16 16:27:00|4756.04|4756.04|4754.8|4754.8|4757.27|4757.27|4754.8|4754.8|0
1637080030000|2021-11-16 16:27:10|4754.97|4754.97|4754.8|4754.8|4754.97|4754.97|4754.8|4754.8|0
1637080040000|2021-11-16 16:27:20|4754.97|4754.97|4754.97|4754.97|4754.97|4754.97|4754.97|4754.97|0
1637080050000|2021-11-16 16:27:30|4756.21|4756.21|4754.97|4754.97|4756.21|4756.21|4754.97|4754.97|0
1637080060000|2021-11-16 16:27:40|4753.73|4753.73|4753.73|4753.73|4753.73|4753.73|4753.73|4753.73|0
1637080080000|2021-11-16 16:28:00|4753.56|4753.56|4753.43|4753.43|4753.56|4753.56|4753.43|4753.43|0
1637080100000|2021-11-16 16:28:20|4753.86|4753.86|4753.99|4753.99|4753.99|4753.99|4753.86|4753.86|0
1637080110000|2021-11-16 16:28:30|4755.22|4755.22|4753.99|4753.99|4755.22|4755.22|4753.81|4753.81|0
1637080120000|2021-11-16 16:28:40|4753.82|4753.82|4753.69|4753.69|4753.82|4753.82|4753.69|4753.69|0
1637080180000|2021-11-16 16:29:40|4753.82|4753.82|4754.67|4754.67|4754.8|4754.8|4753.56|4753.56|0
1637080190000|2021-11-16 16:29:50|4754.33|4754.33|4754.37|4754.37|4754.37|4754.37|4754.07|4754.07|0
1637136900000|2021-11-17 08:15:00|4770.1|4770.1|4768.86|4768.86|4770.1|4770.1|4768.86|4768.86|0
1637136910000|2021-11-17 08:15:10|4770.1|4770.1|4767.62|4767.62|4770.1|4770.1|4767.62|4767.62|0
1637136920000|2021-11-17 08:15:20|4767.24|4767.24|4767.24|4767.24|4767.24|4767.24|4767.24|4767.24|0
1637136980000|2021-11-17 08:16:20|4767.41|4767.41|4767.41|4767.41|4767.41|4767.41|4767.41|4767.41|0
1637136990000|2021-11-17 08:16:30|4768.65|4768.65|4770.15|4770.15|4770.15|4770.15|4768.65|4768.65|0
1637137010000|2021-11-17 08:16:50|4772.62|4772.62|4770.15|4770.15|4772.62|4772.62|4770.15|4770.15|0
1637137050000|2021-11-17 08:17:30|4770.91|4770.91|4771.54|4771.54|4771.54|4771.54|4770.91|4770.91|0
1637137060000|2021-11-17 08:17:40|4769.06|4769.06|4766.59|4766.59|4769.06|4769.06|4766.59|4766.59|0
1637137080000|2021-11-17 08:18:00|4765.35|4765.35|4756.67|4756.67|4765.35|4765.35|4756.67|4756.67|0
1637137090000|2021-11-17 08:18:10|4759.15|4759.15|4754.19|4754.19|4760.39|4760.39|4754.19|4754.19|0
1637137110000|2021-11-17 08:18:30|4753.81|4753.81|4757.4|4757.4|4757.4|4757.4|4753.69|4753.69|0
1637137130000|2021-11-17 08:18:50|4753.69|4753.69|4752.45|4752.45|4753.69|4753.69|4752.45|4752.45|0
1637137140000|2021-11-17 08:19:00|4752.27|4752.27|4752.1|4752.1|4752.27|4752.27|4752.1|4752.1|0
1637137150000|2021-11-17 08:19:10|4749.62|4749.62|4748.39|4748.39|4749.62|4749.62|4748.39|4748.39|0
1637137190000|2021-11-17 08:19:50|4749.62|4749.62|4750.13|4750.13|4750.13|4750.13|4749.62|4749.62|0
1637137200000|2021-11-17 08:20:00|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|0
1637137220000|2021-11-17 08:20:20|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|0
1637137230000|2021-11-17 08:20:30|4752.99|4752.99|4754.23|4754.23|4754.23|4754.23|4752.99|4752.99|0
1637137240000|2021-11-17 08:20:40|4752.99|4752.99|4751.75|4751.75|4754.23|4754.23|4751.75|4751.75|0
1637137250000|2021-11-17 08:20:50|4754.23|4754.23|4754.23|4754.23|4754.23|4754.23|4754.23|4754.23|0
1637137270000|2021-11-17 08:21:10|4756.71|4756.71|4757.95|4757.95|4757.95|4757.95|4756.71|4756.71|0
1637137290000|2021-11-17 08:21:30|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|0
1637137300000|2021-11-17 08:21:40|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|0
1637137320000|2021-11-17 08:22:00|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|4756.36|4756.36|0
1637137340000|2021-11-17 08:22:20|4758.36|4758.36|4758.87|4758.87|4758.87|4758.87|4758.36|4758.36|0
1637137380000|2021-11-17 08:23:00|4755.15|4755.15|4750.19|4750.19|4755.15|4755.15|4750.19|4750.19|0
1637137410000|2021-11-17 08:23:30|4750.45|4750.45|4751.69|4751.69|4751.69|4751.69|4750.45|4750.45|0
1637137420000|2021-11-17 08:23:40|4747.97|4747.97|4747.97|4747.97|4747.97|4747.97|4747.97|4747.97|0
1637137430000|2021-11-17 08:23:50|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|0
1637137440000|2021-11-17 08:24:00|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|0
1637137450000|2021-11-17 08:24:10|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|0
1637137470000|2021-11-17 08:24:30|4747.97|4747.97|4747.97|4747.97|4747.97|4747.97|4747.97|4747.97|0
1637137480000|2021-11-17 08:24:40|4749.21|4749.21|4749.21|4749.21|4749.21|4749.21|4749.21|4749.21|0
1637137500000|2021-11-17 08:25:00|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|0
1637137510000|2021-11-17 08:25:10|4752.07|4752.07|4754.55|4754.55|4754.55|4754.55|4752.07|4752.07|0
1637137560000|2021-11-17 08:26:00|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|0
1637137620000|2021-11-17 08:27:00|4754.07|4754.07|4755.31|4755.31|4755.31|4755.31|4754.07|4754.07|0
1637137630000|2021-11-17 08:27:10|4755.82|4755.82|4755.56|4755.56|4755.82|4755.82|4755.05|4755.05|0
1637137640000|2021-11-17 08:27:20|4754.32|4754.32|4751.84|4751.84|4754.32|4754.32|4751.84|4751.84|0
1637137650000|2021-11-17 08:27:30|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|0
1637137660000|2021-11-17 08:27:40|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|0
1637137690000|2021-11-17 08:28:10|4753.24|4753.24|4754.48|4754.48|4754.48|4754.48|4753.24|4753.24|0
1637137750000|2021-11-17 08:29:10|4752|4752|4752|4752|4752|4752|4752|4752|0
1637137760000|2021-11-17 08:29:20|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|0
1637137790000|2021-11-17 08:29:50|4752|4752|4751.83|4751.83|4752|4752|4751.83|4751.83|0
1637137810000|2021-11-17 08:30:10|4750.69|4750.69|4750.69|4750.69|4750.69|4750.69|4750.69|4750.69|0
1637137850000|2021-11-17 08:30:50|4748.21|4748.21|4748.21|4748.21|4748.21|4748.21|4748.21|4748.21|0
1637137920000|2021-11-17 08:32:00|4746.97|4746.97|4746.59|4746.59|4746.97|4746.97|4746.59|4746.59|0
1637137930000|2021-11-17 08:32:10|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|0
1637137950000|2021-11-17 08:32:30|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|0
1637137960000|2021-11-17 08:32:40|4747.91|4747.91|4749.15|4749.15|4749.15|4749.15|4747.91|4747.91|0
1637137970000|2021-11-17 08:32:50|4747.91|4747.91|4749.15|4749.15|4749.15|4749.15|4747.91|4747.91|0
1637137980000|2021-11-17 08:33:00|4748.98|4748.98|4747.74|4747.74|4748.98|4748.98|4747.74|4747.74|0
1637137990000|2021-11-17 08:33:10|4746.5|4746.5|4746.5|4746.5|4746.5|4746.5|4746.5|4746.5|0
1637138000000|2021-11-17 08:33:20|4745.26|4745.26|4744.02|4744.02|4745.26|4745.26|4744.02|4744.02|0
1637138010000|2021-11-17 08:33:30|4745.26|4745.26|4744.02|4744.02|4745.26|4745.26|4744.02|4744.02|0
1637138020000|2021-11-17 08:33:40|4742.78|4742.78|4741.54|4741.54|4742.78|4742.78|4741.54|4741.54|0
1637138070000|2021-11-17 08:34:30|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|0
1637138080000|2021-11-17 08:34:40|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|0
1637138090000|2021-11-17 08:34:50|4745.42|4745.42|4744.18|4744.18|4745.42|4745.42|4744.18|4744.18|0
1637138110000|2021-11-17 08:35:10|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|0
1637138120000|2021-11-17 08:35:20|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1637138150000|2021-11-17 08:35:50|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|0
1637138200000|2021-11-17 08:36:40|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|0
1637138230000|2021-11-17 08:37:10|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|0
1637138280000|2021-11-17 08:38:00|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|0
1637138290000|2021-11-17 08:38:10|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|0
1637138310000|2021-11-17 08:38:30|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|0
1637138320000|2021-11-17 08:38:40|4753.62|4753.62|4749.61|4749.61|4753.62|4753.62|4749.61|4749.61|0
1637138330000|2021-11-17 08:38:50|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|0
1637138340000|2021-11-17 08:39:00|4748.63|4748.63|4747.39|4747.39|4748.63|4748.63|4747.39|4747.39|0
1637138360000|2021-11-17 08:39:20|4747.22|4747.22|4747.22|4747.22|4747.22|4747.22|4747.22|4747.22|0
1637138390000|2021-11-17 08:39:50|4747.34|4747.34|4747.34|4747.34|4747.34|4747.34|4747.34|4747.34|0
1637138400000|2021-11-17 08:40:00|4747.98|4747.98|4748.87|4748.87|4748.87|4748.87|4747.98|4747.98|0
1637138450000|2021-11-17 08:40:50|4747.63|4747.63|4745.15|4745.15|4747.63|4747.63|4745.15|4745.15|0
1637138460000|2021-11-17 08:41:00|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|0
1637138470000|2021-11-17 08:41:10|4744.04|4744.04|4745.28|4745.28|4745.28|4745.28|4744.04|4744.04|0
1637138480000|2021-11-17 08:41:20|4742.8|4742.8|4740.32|4740.32|4742.8|4742.8|4740.32|4740.32|0
1637138510000|2021-11-17 08:41:50|4739.08|4739.08|4737.84|4737.84|4739.08|4739.08|4737.84|4737.84|0
1637138520000|2021-11-17 08:42:00|4737.08|4737.08|4738.95|4738.95|4738.95|4738.95|4737.08|4737.08|0
1637138530000|2021-11-17 08:42:10|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|0
1637138570000|2021-11-17 08:42:50|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|0
1637138580000|2021-11-17 08:43:00|4737.15|4737.15|4734.68|4734.68|4737.15|4737.15|4734.68|4734.68|0
1637138600000|2021-11-17 08:43:20|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|0
1637138630000|2021-11-17 08:43:50|4733.69|4733.69|4732.45|4732.45|4733.69|4733.69|4731.21|4731.21|0
1637138640000|2021-11-17 08:44:00|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|0
1637138660000|2021-11-17 08:44:20|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|0
1637138710000|2021-11-17 08:45:10|4732.71|4732.71|4732.71|4732.71|4732.71|4732.71|4731.47|4731.47|0
1637138720000|2021-11-17 08:45:20|4731.47|4731.47|4731.47|4731.47|4731.47|4731.47|4731.47|4731.47|0
1637138730000|2021-11-17 08:45:30|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1637138740000|2021-11-17 08:45:40|4729.47|4729.47|4729.47|4729.47|4729.47|4729.47|4729.47|4729.47|0
1637138750000|2021-11-17 08:45:50|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|0
1637138770000|2021-11-17 08:46:10|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|4731.94|0
1637138800000|2021-11-17 08:46:40|4730.7|4730.7|4729.47|4729.47|4730.7|4730.7|4729.47|4729.47|0
1637138820000|2021-11-17 08:47:00|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|0
1637138830000|2021-11-17 08:47:10|4724.51|4724.51|4722.13|4722.13|4724.51|4724.51|4722.13|4722.13|0
1637138850000|2021-11-17 08:47:30|4724.6|4724.6|4725.84|4725.84|4725.84|4725.84|4724.6|4724.6|0
1637138880000|2021-11-17 08:48:00|4728.32|4728.32|4727.31|4727.31|4728.32|4728.32|4727.31|4727.31|0
1637138890000|2021-11-17 08:48:10|4726.07|4726.07|4723.92|4723.92|4726.07|4726.07|4723.59|4723.59|0
1637138900000|2021-11-17 08:48:20|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|0
1637138910000|2021-11-17 08:48:30|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|0
1637138920000|2021-11-17 08:48:40|4724.31|4724.31|4725.55|4725.55|4725.55|4725.55|4724.31|4724.31|0
1637138930000|2021-11-17 08:48:50|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|0
1637138950000|2021-11-17 08:49:10|4725.93|4725.93|4726.18|4726.18|4726.18|4726.18|4725.93|4725.93|0
1637139020000|2021-11-17 08:50:20|4725.8|4725.8|4725.8|4725.8|4725.8|4725.8|4725.8|4725.8|0
1637139030000|2021-11-17 08:50:30|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|0
1637139050000|2021-11-17 08:50:50|4725.8|4725.8|4725.97|4725.97|4725.97|4725.97|4725.8|4725.8|0
1637139060000|2021-11-17 08:51:00|4726.14|4726.14|4724.17|4724.17|4726.14|4726.14|4723.66|4723.66|0
1637139070000|2021-11-17 08:51:10|4725.41|4725.41|4725.66|4725.66|4725.66|4725.66|4725.41|4725.41|0
1637139080000|2021-11-17 08:51:20|4725.92|4725.92|4726.68|4726.68|4726.68|4726.68|4725.92|4725.92|0
1637139090000|2021-11-17 08:51:30|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|0
1637139100000|2021-11-17 08:51:40|4726.04|4726.04|4723.56|4723.56|4726.04|4726.04|4723.56|4723.56|0
1637139110000|2021-11-17 08:51:50|4724.2|4724.2|4724.33|4724.33|4724.33|4724.33|4724.2|4724.2|0
1637139120000|2021-11-17 08:52:00|4723.95|4723.95|4725.31|4725.31|4725.31|4725.31|4723.95|4723.95|0
1637139130000|2021-11-17 08:52:10|4729.03|4729.03|4729.41|4729.41|4729.41|4729.41|4729.03|4729.03|0
1637139140000|2021-11-17 08:52:20|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|0
1637139160000|2021-11-17 08:52:40|4726.2|4726.2|4726.2|4726.2|4726.2|4726.2|4726.2|4726.2|0
1637139170000|2021-11-17 08:52:50|4728.68|4728.68|4728.17|4728.17|4728.68|4728.68|4728.17|4728.17|0
1637139180000|2021-11-17 08:53:00|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|0
1637139220000|2021-11-17 08:53:40|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|0
1637139230000|2021-11-17 08:53:50|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|0
1637139240000|2021-11-17 08:54:00|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|4728.94|0
1637139250000|2021-11-17 08:54:10|4728.43|4728.43|4728.43|4728.43|4728.43|4728.43|4728.43|4728.43|0
1637139270000|2021-11-17 08:54:30|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|0
1637139280000|2021-11-17 08:54:40|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|0
1637139290000|2021-11-17 08:54:50|4728.34|4728.34|4728.72|4728.72|4728.72|4728.72|4728.34|4728.34|0
1637139300000|2021-11-17 08:55:00|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|0
1637139310000|2021-11-17 08:55:10|4730.21|4730.21|4730.21|4730.21|4730.21|4730.21|4730.21|4730.21|0
1637139320000|2021-11-17 08:55:20|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|0
1637139350000|2021-11-17 08:55:50|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|0
1637139360000|2021-11-17 08:56:00|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|4726.91|0
1637139390000|2021-11-17 08:56:30|4727.55|4727.55|4727.55|4727.55|4727.55|4727.55|4727.55|4727.55|0
1637139420000|2021-11-17 08:57:00|4733.74|4733.74|4734.25|4734.25|4734.25|4734.25|4733.74|4733.74|0
1637139440000|2021-11-17 08:57:20|4734.38|4734.38|4733.14|4733.14|4734.38|4734.38|4733.14|4733.14|0
1637139500000|2021-11-17 08:58:20|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|0
1637139530000|2021-11-17 08:58:50|4731.52|4731.52|4731.65|4731.65|4731.65|4731.65|4731.52|4731.52|0
1637139550000|2021-11-17 08:59:10|4730.41|4730.41|4727.93|4727.93|4730.41|4730.41|4727.93|4727.93|0
1637139570000|2021-11-17 08:59:30|4727.67|4727.67|4728.06|4728.06|4728.06|4728.06|4727.67|4727.67|0
1637139580000|2021-11-17 08:59:40|4728.31|4728.31|4728.31|4728.31|4728.31|4728.31|4728.31|4728.31|0
1637139590000|2021-11-17 08:59:50|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|0
1637139600000|2021-11-17 09:00:00|4727.8|4727.8|4727.55|4727.55|4727.8|4727.8|4727.55|4727.55|0
1637139620000|2021-11-17 09:00:20|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|4727.67|0
1637139630000|2021-11-17 09:00:30|4728.18|4728.18|4727.93|4727.93|4728.18|4728.18|4727.93|4727.93|0
1637139660000|2021-11-17 09:01:00|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|0
1637139670000|2021-11-17 09:01:10|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|0
1637139680000|2021-11-17 09:01:20|4726.82|4726.82|4726.94|4726.94|4726.94|4726.94|4726.82|4726.82|0
1637139690000|2021-11-17 09:01:30|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|0
1637139710000|2021-11-17 09:01:50|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|0
1637139730000|2021-11-17 09:02:10|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|0
1637139740000|2021-11-17 09:02:20|4727.32|4727.32|4727.45|4727.45|4727.45|4727.45|4727.32|4727.32|0
1637139760000|2021-11-17 09:02:40|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|0
1637139790000|2021-11-17 09:03:10|4727.58|4727.58|4724.59|4724.59|4727.58|4727.58|4724.59|4724.59|0
1637139820000|2021-11-17 09:03:40|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1637139830000|2021-11-17 09:03:50|4724.59|4724.59|4724.97|4724.97|4724.97|4724.97|4724.59|4724.59|0
1637139840000|2021-11-17 09:04:00|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|0
1637139850000|2021-11-17 09:04:10|4726.34|4726.34|4727.58|4727.58|4728.82|4728.82|4726.34|4726.34|0
1637139860000|2021-11-17 09:04:20|4726.34|4726.34|4726.34|4726.34|4726.34|4726.34|4726.34|4726.34|0
1637139890000|2021-11-17 09:04:50|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|0
1637139910000|2021-11-17 09:05:10|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|0
1637139930000|2021-11-17 09:05:30|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|0
1637139960000|2021-11-17 09:06:00|4725.8|4725.8|4726.18|4726.18|4726.18|4726.18|4725.8|4725.8|0
1637140050000|2021-11-17 09:07:30|4724.94|4724.94|4724.94|4724.94|4724.94|4724.94|4724.94|4724.94|0
1637140060000|2021-11-17 09:07:40|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|0
1637140080000|2021-11-17 09:08:00|4725.07|4725.07|4723.83|4723.83|4726.31|4726.31|4723.83|4723.83|0
1637140100000|2021-11-17 09:08:20|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|0
1637140120000|2021-11-17 09:08:40|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|0
1637140130000|2021-11-17 09:08:50|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|4722.04|0
1637140150000|2021-11-17 09:09:10|4723.28|4723.28|4722.77|4722.77|4723.28|4723.28|4722.77|4722.77|0
1637140190000|2021-11-17 09:09:50|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|0
1637140200000|2021-11-17 09:10:00|4722.04|4722.04|4722.42|4722.42|4722.42|4722.42|4722.04|4722.04|0
1637140210000|2021-11-17 09:10:10|4721.91|4721.91|4721.79|4721.79|4721.91|4721.91|4721.79|4721.79|0
1637140220000|2021-11-17 09:10:20|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1637140240000|2021-11-17 09:10:40|4722.55|4722.55|4723.06|4723.06|4723.06|4723.06|4722.55|4722.55|0
1637140260000|2021-11-17 09:11:00|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1637140290000|2021-11-17 09:11:30|4722.2|4722.2|4722.58|4722.58|4722.58|4722.58|4722.2|4722.2|0
1637140300000|2021-11-17 09:11:40|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|4722.83|0
1637140330000|2021-11-17 09:12:10|4722.32|4722.32|4722.07|4722.07|4722.32|4722.32|4722.07|4722.07|0
1637140410000|2021-11-17 09:13:30|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|0
1637140440000|2021-11-17 09:14:00|4725.79|4725.79|4728.27|4728.27|4728.27|4728.27|4725.79|4725.79|0
1637140470000|2021-11-17 09:14:30|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|0
1637140480000|2021-11-17 09:14:40|4729.63|4729.63|4729.89|4729.89|4729.89|4729.89|4729.63|4729.63|0
1637140490000|2021-11-17 09:14:50|4731.13|4731.13|4732.37|4732.37|4732.37|4732.37|4731.13|4731.13|0
1637140550000|2021-11-17 09:15:50|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|0
1637140560000|2021-11-17 09:16:00|4733.99|4733.99|4733.99|4733.99|4733.99|4733.99|4733.99|4733.99|0
1637140570000|2021-11-17 09:16:10|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|0
1637140610000|2021-11-17 09:16:50|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|0
1637140640000|2021-11-17 09:17:20|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|0
1637140680000|2021-11-17 09:18:00|4736.94|4736.94|4736.94|4736.94|4736.94|4736.94|4736.94|4736.94|0
1637140690000|2021-11-17 09:18:10|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|0
1637140770000|2021-11-17 09:19:30|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|0
1637140790000|2021-11-17 09:19:50|4743.14|4743.14|4744.38|4744.38|4744.38|4744.38|4743.14|4743.14|0
1637140820000|2021-11-17 09:20:20|4746.85|4746.85|4746.09|4746.09|4746.85|4746.85|4746.09|4746.09|0
1637140860000|2021-11-17 09:21:00|4744.85|4744.85|4746.09|4746.09|4746.09|4746.09|4744.85|4744.85|0
1637140870000|2021-11-17 09:21:10|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1637140920000|2021-11-17 09:22:00|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|0
1637140940000|2021-11-17 09:22:20|4743.85|4743.85|4743.23|4743.23|4744.47|4744.47|4743.23|4743.23|0
1637141000000|2021-11-17 09:23:20|4741.99|4741.99|4741.82|4741.82|4741.99|4741.99|4741.82|4741.82|0
1637141030000|2021-11-17 09:23:50|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1637141050000|2021-11-17 09:24:10|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|4739.35|0
1637141070000|2021-11-17 09:24:30|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|0
1637141100000|2021-11-17 09:25:00|4735.63|4735.63|4735.12|4735.12|4735.63|4735.63|4734.99|4734.99|0
1637141120000|2021-11-17 09:25:20|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|0
1637141130000|2021-11-17 09:25:30|4732.64|4732.64|4732.51|4732.51|4732.64|4732.64|4732.51|4732.51|0
1637141140000|2021-11-17 09:25:40|4733.75|4733.75|4736.23|4736.23|4736.23|4736.23|4733.75|4733.75|0
1637141150000|2021-11-17 09:25:50|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|0
1637141170000|2021-11-17 09:26:10|4734.87|4734.87|4734.87|4734.87|4734.87|4734.87|4734.87|4734.87|0
1637141200000|2021-11-17 09:26:40|4733.63|4733.63|4734.87|4734.87|4734.87|4734.87|4733.63|4733.63|0
1637141230000|2021-11-17 09:27:10|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|0
1637141250000|2021-11-17 09:27:30|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|0
1637141260000|2021-11-17 09:27:40|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|0
1637141270000|2021-11-17 09:27:50|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|0
1637141290000|2021-11-17 09:28:10|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|0
1637141340000|2021-11-17 09:29:00|4738.58|4738.58|4739.82|4739.82|4739.82|4739.82|4738.58|4738.58|0
1637141350000|2021-11-17 09:29:10|4741.06|4741.06|4742.3|4742.3|4742.3|4742.3|4741.06|4741.06|0
1637141360000|2021-11-17 09:29:20|4742.65|4742.65|4742.82|4742.82|4742.82|4742.82|4742.65|4742.65|0
1637141370000|2021-11-17 09:29:30|4742.99|4742.99|4741.75|4741.75|4742.99|4742.99|4741.75|4741.75|0
1637141380000|2021-11-17 09:29:40|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|0
1637141390000|2021-11-17 09:29:50|4739.27|4739.27|4739.27|4739.27|4739.27|4739.27|4739.27|4739.27|0
1637141410000|2021-11-17 09:30:10|4738.03|4738.03|4738.03|4738.03|4738.03|4738.03|4738.03|4738.03|0
1637141430000|2021-11-17 09:30:30|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|0
1637141460000|2021-11-17 09:31:00|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|0
1637141620000|2021-11-17 09:33:40|4736.67|4736.67|4736.41|4736.41|4736.79|4736.79|4736.41|4736.41|0
1637141630000|2021-11-17 09:33:50|4736.16|4736.16|4736.16|4736.16|4736.16|4736.16|4736.16|4736.16|0
1637141680000|2021-11-17 09:34:40|4734.92|4734.92|4732.44|4732.44|4734.92|4734.92|4732.44|4732.44|0
1637141710000|2021-11-17 09:35:10|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|0
1637141730000|2021-11-17 09:35:30|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|0
1637141740000|2021-11-17 09:35:40|4729.58|4729.58|4730.44|4730.44|4730.82|4730.82|4729.58|4729.58|0
1637141780000|2021-11-17 09:36:20|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1637141800000|2021-11-17 09:36:40|4732.92|4732.92|4732.92|4732.92|4732.92|4732.92|4732.92|4732.92|0
1637141830000|2021-11-17 09:37:10|4735.4|4735.4|4734.16|4734.16|4735.4|4735.4|4734.16|4734.16|0
1637141950000|2021-11-17 09:39:10|4733.65|4733.65|4736.13|4736.13|4736.13|4736.13|4733.65|4733.65|0
1637141960000|2021-11-17 09:39:20|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|0
1637142000000|2021-11-17 09:40:00|4736.61|4736.61|4735.49|4735.49|4736.73|4736.73|4735.49|4735.49|0
1637142020000|2021-11-17 09:40:20|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|0
1637142030000|2021-11-17 09:40:30|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|0
1637142040000|2021-11-17 09:40:40|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|0
1637142090000|2021-11-17 09:41:30|4737.79|4737.79|4738.14|4738.14|4738.14|4738.14|4737.79|4737.79|0
1637142120000|2021-11-17 09:42:00|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1637142130000|2021-11-17 09:42:10|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|0
1637142190000|2021-11-17 09:43:10|4739.76|4739.76|4740.01|4740.01|4740.01|4740.01|4739.76|4739.76|0
1637142230000|2021-11-17 09:43:50|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|0
1637142250000|2021-11-17 09:44:10|4740.87|4740.87|4743.35|4743.35|4743.35|4743.35|4740.87|4740.87|0
1637142270000|2021-11-17 09:44:30|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|0
1637142310000|2021-11-17 09:45:10|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|0
1637142320000|2021-11-17 09:45:20|4746.81|4746.81|4746.81|4746.81|4746.81|4746.81|4746.81|4746.81|0
1637142340000|2021-11-17 09:45:40|4746.3|4746.3|4745.19|4745.19|4746.43|4746.43|4745.19|4745.19|0
1637142350000|2021-11-17 09:45:50|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|0
1637142370000|2021-11-17 09:46:10|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1637142450000|2021-11-17 09:47:30|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|0
1637142460000|2021-11-17 09:47:40|4746|4746|4744.77|4744.77|4746|4746|4744.77|4744.77|0
1637142510000|2021-11-17 09:48:30|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|0
1637142520000|2021-11-17 09:48:40|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|0
1637142530000|2021-11-17 09:48:50|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|0
1637142540000|2021-11-17 09:49:00|4741.78|4741.78|4740.54|4740.54|4741.78|4741.78|4740.54|4740.54|0
1637142560000|2021-11-17 09:49:20|4741.78|4741.78|4740.54|4740.54|4741.78|4741.78|4740.54|4740.54|0
1637142620000|2021-11-17 09:50:20|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1637142630000|2021-11-17 09:50:30|4740.71|4740.71|4740.71|4740.71|4740.71|4740.71|4740.71|4740.71|0
1637142640000|2021-11-17 09:50:40|4740.54|4740.54|4740.2|4740.2|4740.54|4740.54|4740.2|4740.2|0
1637142690000|2021-11-17 09:51:30|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|0
1637142700000|2021-11-17 09:51:40|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|0
1637142730000|2021-11-17 09:52:10|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|0
1637142740000|2021-11-17 09:52:20|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|0
1637142770000|2021-11-17 09:52:50|4739.13|4739.13|4738.96|4738.96|4739.13|4739.13|4738.96|4738.96|0
1637142870000|2021-11-17 09:54:30|4738.19|4738.19|4737.52|4737.52|4738.19|4738.19|4737.52|4737.52|0
1637142900000|2021-11-17 09:55:00|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|0
1637142910000|2021-11-17 09:55:10|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|0
1637142920000|2021-11-17 09:55:20|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|0
1637142940000|2021-11-17 09:55:40|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|0
1637142970000|2021-11-17 09:56:10|4739.11|4739.11|4738.25|4738.25|4739.11|4739.11|4737.87|4737.87|0
1637143010000|2021-11-17 09:56:50|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1637143050000|2021-11-17 09:57:30|4736.37|4736.37|4736.37|4736.37|4736.37|4736.37|4736.37|4736.37|0
1637143070000|2021-11-17 09:57:50|4737.61|4737.61|4738.85|4738.85|4738.85|4738.85|4737.61|4737.61|0
1637143110000|2021-11-17 09:58:30|4738.47|4738.47|4738.34|4738.34|4738.47|4738.47|4738.34|4738.34|0
1637143230000|2021-11-17 10:00:30|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|0
1637143270000|2021-11-17 10:01:10|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|0
1637143300000|2021-11-17 10:01:40|4736.72|4736.72|4735.49|4735.49|4736.72|4736.72|4735.49|4735.49|0
1637143380000|2021-11-17 10:03:00|4735.61|4735.61|4735.49|4735.49|4735.61|4735.61|4735.49|4735.49|0
1637143410000|2021-11-17 10:03:30|4735.23|4735.23|4734.98|4734.98|4735.23|4735.23|4734.98|4734.98|0
1637143440000|2021-11-17 10:04:00|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|0
1637143460000|2021-11-17 10:04:20|4735.71|4735.71|4735.71|4735.71|4736.95|4736.95|4735.71|4735.71|0
1637143480000|2021-11-17 10:04:40|4738.19|4738.19|4736.69|4736.69|4738.19|4738.19|4736.44|4736.44|0
1637143500000|2021-11-17 10:05:00|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|0
1637143520000|2021-11-17 10:05:20|4735.58|4735.58|4735.33|4735.33|4735.84|4735.84|4735.33|4735.33|0
1637143530000|2021-11-17 10:05:30|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|0
1637143580000|2021-11-17 10:06:20|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|0
1637143590000|2021-11-17 10:06:30|4735.07|4735.07|4735.25|4735.25|4735.25|4735.25|4735.07|4735.07|0
1637143600000|2021-11-17 10:06:40|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|0
1637143610000|2021-11-17 10:06:50|4738.96|4738.96|4741.44|4741.44|4741.44|4741.44|4738.96|4738.96|0
1637143620000|2021-11-17 10:07:00|4741.27|4741.27|4741.27|4741.27|4741.27|4741.27|4740.03|4740.03|0
1637143630000|2021-11-17 10:07:10|4741.4|4741.4|4738.92|4738.92|4742.64|4742.64|4738.92|4738.92|0
1637143650000|2021-11-17 10:07:30|4741.4|4741.4|4739.91|4739.91|4741.4|4741.4|4739.91|4739.91|0
1637143680000|2021-11-17 10:08:00|4738.67|4738.67|4739.91|4739.91|4739.91|4739.91|4738.67|4738.67|0
1637143690000|2021-11-17 10:08:10|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|0
1637143750000|2021-11-17 10:09:10|4739.91|4739.91|4741.14|4741.14|4741.14|4741.14|4739.91|4739.91|0
1637143760000|2021-11-17 10:09:20|4743.62|4743.62|4739.91|4739.91|4743.62|4743.62|4739.91|4739.91|0
1637143790000|2021-11-17 10:09:50|4738.67|4738.67|4739.05|4739.05|4739.05|4739.05|4738.67|4738.67|0
1637143830000|2021-11-17 10:10:30|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1637143870000|2021-11-17 10:11:10|4740.03|4740.03|4740.2|4740.2|4740.2|4740.2|4740.03|4740.03|0
1637143880000|2021-11-17 10:11:20|4740.08|4740.08|4741.31|4741.31|4741.31|4741.31|4740.08|4740.08|0
1637143890000|2021-11-17 10:11:30|4740.08|4740.08|4740.96|4740.96|4741.35|4741.35|4740.08|4740.08|0
1637143920000|2021-11-17 10:12:00|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1637143930000|2021-11-17 10:12:10|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|0
1637143960000|2021-11-17 10:12:40|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|0
1637144010000|2021-11-17 10:13:30|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1637144040000|2021-11-17 10:14:00|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|0
1637144080000|2021-11-17 10:14:40|4741.19|4741.19|4739.95|4739.95|4741.19|4741.19|4739.95|4739.95|0
1637144110000|2021-11-17 10:15:10|4741.19|4741.19|4739.95|4739.95|4741.19|4741.19|4739.95|4739.95|0
1637144120000|2021-11-17 10:15:20|4739.82|4739.82|4739.57|4739.57|4739.82|4739.82|4739.57|4739.57|0
1637144130000|2021-11-17 10:15:30|4739.82|4739.82|4740.2|4740.2|4740.2|4740.2|4739.82|4739.82|0
1637144140000|2021-11-17 10:15:40|4738.96|4738.96|4740.2|4740.2|4740.2|4740.2|4738.96|4738.96|0
1637144170000|2021-11-17 10:16:10|4741.44|4741.44|4740.2|4740.2|4741.44|4741.44|4740.2|4740.2|0
1637144190000|2021-11-17 10:16:30|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|0
1637144200000|2021-11-17 10:16:40|4739.2|4739.2|4739.82|4739.82|4739.82|4739.82|4739.2|4739.2|0
1637144210000|2021-11-17 10:16:50|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|4738.58|0
1637144220000|2021-11-17 10:17:00|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1637144240000|2021-11-17 10:17:20|4739.09|4739.09|4739.34|4739.34|4739.34|4739.34|4739.09|4739.09|0
1637144260000|2021-11-17 10:17:40|4739.17|4739.17|4736.69|4736.69|4739.17|4739.17|4736.69|4736.69|0
1637144280000|2021-11-17 10:18:00|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|0
1637144290000|2021-11-17 10:18:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1637144310000|2021-11-17 10:18:30|4735.45|4735.45|4735.2|4735.2|4735.45|4735.45|4735.2|4735.2|0
1637144320000|2021-11-17 10:18:40|4735.07|4735.07|4735.07|4735.07|4735.07|4735.07|4735.07|4735.07|0
1637144490000|2021-11-17 10:21:30|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|0
1637144500000|2021-11-17 10:21:40|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|4737.55|0
1637144520000|2021-11-17 10:22:00|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|0
1637144540000|2021-11-17 10:22:20|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|4736.44|0
1637144550000|2021-11-17 10:22:30|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|0
1637144580000|2021-11-17 10:23:00|4738.92|4738.92|4738.92|4738.92|4738.92|4738.92|4738.92|4738.92|0
1637144590000|2021-11-17 10:23:10|4739.68|4739.68|4739.68|4739.68|4740.19|4740.19|4739.68|4739.68|0
1637144630000|2021-11-17 10:23:50|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|0
1637144680000|2021-11-17 10:24:40|4740.67|4740.67|4739.43|4739.43|4741.9|4741.9|4739.43|4739.43|0
1637144690000|2021-11-17 10:24:50|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|0
1637144710000|2021-11-17 10:25:10|4741.65|4741.65|4740.41|4740.41|4741.65|4741.65|4740.41|4740.41|0
1637144720000|2021-11-17 10:25:20|4740.67|4740.67|4740.67|4740.67|4740.67|4740.67|4740.67|4740.67|0
1637144750000|2021-11-17 10:25:50|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|0
1637144790000|2021-11-17 10:26:30|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|0
1637144810000|2021-11-17 10:26:50|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|0
1637144820000|2021-11-17 10:27:00|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|0
1637144860000|2021-11-17 10:27:40|4740.7|4740.7|4741.08|4741.08|4741.33|4741.33|4740.7|4740.7|0
1637144880000|2021-11-17 10:28:00|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|0
1637144900000|2021-11-17 10:28:20|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1637144940000|2021-11-17 10:29:00|4739.11|4739.11|4739.36|4739.36|4739.36|4739.36|4739.11|4739.11|0
1637144950000|2021-11-17 10:29:10|4740.6|4740.6|4740.35|4740.35|4740.6|4740.6|4740.35|4740.35|0
1637144990000|2021-11-17 10:29:50|4740.09|4740.09|4739.84|4739.84|4740.09|4740.09|4739.58|4739.58|0
1637145000000|2021-11-17 10:30:00|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|0
1637145010000|2021-11-17 10:30:10|4742.32|4742.32|4742.32|4742.32|4742.32|4742.32|4742.32|4742.32|0
1637145020000|2021-11-17 10:30:20|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|0
1637145040000|2021-11-17 10:30:40|4742.32|4742.32|4741.43|4741.43|4743.56|4743.56|4741.43|4741.43|0
1637145080000|2021-11-17 10:31:20|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|0
1637145100000|2021-11-17 10:31:40|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|0
1637145250000|2021-11-17 10:34:10|4741.47|4741.47|4741.73|4741.73|4741.85|4741.85|4741.09|4741.09|0
1637145290000|2021-11-17 10:34:50|4741.85|4741.85|4741.6|4741.6|4741.85|4741.85|4741.6|4741.6|0
1637145320000|2021-11-17 10:35:20|4742.23|4742.23|4742.11|4742.11|4742.23|4742.23|4742.11|4742.11|0
1637145380000|2021-11-17 10:36:20|4741.85|4741.85|4741.73|4741.73|4741.85|4741.85|4741.73|4741.73|0
1637145410000|2021-11-17 10:36:50|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|0
1637145450000|2021-11-17 10:37:30|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|0
1637145530000|2021-11-17 10:38:50|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|0
1637145540000|2021-11-17 10:39:00|4740.53|4740.53|4739.93|4739.93|4740.53|4740.53|4739.29|4739.29|0
1637145590000|2021-11-17 10:39:50|4740.05|4740.05|4740.31|4740.31|4740.31|4740.31|4740.05|4740.05|0
1637145610000|2021-11-17 10:40:10|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|0
1637145630000|2021-11-17 10:40:30|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|0
1637145650000|2021-11-17 10:40:50|4739.19|4739.19|4739.32|4739.32|4739.32|4739.32|4739.19|4739.19|0
1637145660000|2021-11-17 10:41:00|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|0
1637145720000|2021-11-17 10:42:00|4739.58|4739.58|4739.58|4739.58|4739.96|4739.96|4739.58|4739.58|0
1637145730000|2021-11-17 10:42:10|4739.07|4739.07|4739.45|4739.45|4739.45|4739.45|4739.07|4739.07|0
1637145750000|2021-11-17 10:42:30|4739.58|4739.58|4739.83|4739.83|4739.83|4739.83|4739.58|4739.58|0
1637145760000|2021-11-17 10:42:40|4739.58|4739.58|4739.83|4739.83|4739.83|4739.83|4739.58|4739.58|0
1637145770000|2021-11-17 10:42:50|4739.58|4739.58|4739.7|4739.7|4739.7|4739.7|4739.58|4739.58|0
1637145790000|2021-11-17 10:43:10|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|0
1637145800000|2021-11-17 10:43:20|4739.32|4739.32|4740.94|4740.94|4740.94|4740.94|4739.32|4739.32|0
1637145810000|2021-11-17 10:43:30|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|0
1637145830000|2021-11-17 10:43:50|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|0
1637145840000|2021-11-17 10:44:00|4741.97|4741.97|4739.49|4739.49|4741.97|4741.97|4739.49|4739.49|0
1637145860000|2021-11-17 10:44:20|4738.98|4738.98|4738.6|4738.6|4738.98|4738.98|4738.6|4738.6|0
1637145900000|2021-11-17 10:45:00|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|0
1637145910000|2021-11-17 10:45:10|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|0
1637145960000|2021-11-17 10:46:00|4737.49|4737.49|4734.84|4734.84|4737.49|4737.49|4734.84|4734.84|0
1637145970000|2021-11-17 10:46:10|4734.33|4734.33|4734.16|4734.16|4734.33|4734.33|4734.16|4734.16|0
1637146020000|2021-11-17 10:47:00|4735.4|4735.4|4735.65|4735.65|4737.02|4737.02|4735.4|4735.4|0
1637146100000|2021-11-17 10:48:20|4735.53|4735.53|4735.78|4735.78|4735.78|4735.78|4735.53|4735.53|0
1637146110000|2021-11-17 10:48:30|4734.54|4734.54|4732.06|4732.06|4734.54|4734.54|4732.06|4732.06|0
1637146240000|2021-11-17 10:50:40|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|0
1637146290000|2021-11-17 10:51:30|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|0
1637146300000|2021-11-17 10:51:40|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1637146310000|2021-11-17 10:51:50|4734.54|4734.54|4733.3|4733.3|4734.54|4734.54|4733.3|4733.3|0
1637146330000|2021-11-17 10:52:10|4733.43|4733.43|4733.56|4733.56|4733.56|4733.56|4733.43|4733.43|0
1637146360000|2021-11-17 10:52:40|4732.32|4732.32|4732.14|4732.14|4732.32|4732.32|4732.14|4732.14|0
1637146390000|2021-11-17 10:53:10|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|4731.97|0
1637146470000|2021-11-17 10:54:30|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|0
1637146500000|2021-11-17 10:55:00|4730.61|4730.61|4731.85|4731.85|4731.85|4731.85|4730.61|4730.61|0
1637146560000|2021-11-17 10:56:00|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|0
1637146580000|2021-11-17 10:56:20|4730.99|4730.99|4731.11|4731.11|4731.24|4731.24|4730.99|4730.99|0
1637146590000|2021-11-17 10:56:30|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1637146600000|2021-11-17 10:56:40|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|0
1637146640000|2021-11-17 10:57:20|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1637146650000|2021-11-17 10:57:30|4731.75|4731.75|4731.63|4731.63|4731.75|4731.75|4731.63|4731.63|0
1637146660000|2021-11-17 10:57:40|4731.25|4731.25|4730.87|4730.87|4731.25|4731.25|4730.87|4730.87|0
1637146690000|2021-11-17 10:58:10|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|0
1637146700000|2021-11-17 10:58:20|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|0
1637146740000|2021-11-17 10:59:00|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|0
1637146780000|2021-11-17 10:59:40|4730.13|4730.13|4730.26|4730.26|4730.26|4730.26|4729.88|4729.88|0
1637146790000|2021-11-17 10:59:50|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|4730.13|0
1637146820000|2021-11-17 11:00:20|4730.52|4730.52|4730.77|4730.77|4730.77|4730.77|4730.52|4730.52|0
1637146830000|2021-11-17 11:00:30|4730.52|4730.52|4730.39|4730.39|4730.52|4730.52|4730.39|4730.39|0
1637146840000|2021-11-17 11:00:40|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1637146860000|2021-11-17 11:01:00|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|0
1637146930000|2021-11-17 11:02:10|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|0
1637146970000|2021-11-17 11:02:50|4728.73|4728.73|4727.49|4727.49|4728.73|4728.73|4727.49|4727.49|0
1637147040000|2021-11-17 11:04:00|4726.25|4726.25|4726.25|4726.25|4726.25|4726.25|4726.25|4726.25|0
1637147060000|2021-11-17 11:04:20|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|0
1637147100000|2021-11-17 11:05:00|4731.2|4731.2|4733.68|4733.68|4733.68|4733.68|4731.2|4731.2|0
1637147110000|2021-11-17 11:05:10|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|0
1637147140000|2021-11-17 11:05:40|4732.82|4732.82|4731.58|4731.58|4732.82|4732.82|4731.58|4731.58|0
1637147160000|2021-11-17 11:06:00|4731.71|4731.71|4731.84|4731.84|4731.84|4731.84|4731.71|4731.71|0
1637147170000|2021-11-17 11:06:10|4732.22|4732.22|4732.6|4732.6|4732.6|4732.6|4732.22|4732.22|0
1637147190000|2021-11-17 11:06:30|4732.85|4732.85|4732.6|4732.6|4733.11|4733.11|4732.6|4732.6|0
1637147200000|2021-11-17 11:06:40|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1637147210000|2021-11-17 11:06:50|4732.22|4732.22|4731.84|4731.84|4732.22|4732.22|4731.84|4731.84|0
1637147260000|2021-11-17 11:07:40|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|0
1637147270000|2021-11-17 11:07:50|4730.47|4730.47|4730.09|4730.09|4730.47|4730.47|4730.09|4730.09|0
1637147280000|2021-11-17 11:08:00|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|0
1637147290000|2021-11-17 11:08:10|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|0
1637147330000|2021-11-17 11:08:50|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|4730.6|0
1637147350000|2021-11-17 11:09:10|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|0
1637147400000|2021-11-17 11:10:00|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|0
1637147410000|2021-11-17 11:10:10|4729.07|4729.07|4729.2|4729.2|4729.2|4729.2|4729.07|4729.07|0
1637147420000|2021-11-17 11:10:20|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|0
1637147460000|2021-11-17 11:11:00|4728.52|4728.52|4728.64|4728.64|4728.64|4728.64|4728.52|4728.52|0
1637147480000|2021-11-17 11:11:20|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1637147510000|2021-11-17 11:11:50|4730.06|4730.06|4730.74|4730.74|4730.74|4730.74|4730.06|4730.06|0
1637147520000|2021-11-17 11:12:00|4731.98|4731.98|4731.64|4731.64|4732.88|4732.88|4731.64|4731.64|0
1637147530000|2021-11-17 11:12:10|4731.47|4731.47|4730.23|4730.23|4731.47|4731.47|4730.23|4730.23|0
1637147630000|2021-11-17 11:13:50|4731.47|4731.47|4731.85|4731.85|4731.85|4731.85|4731.47|4731.47|0
1637147640000|2021-11-17 11:14:00|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|0
1637147720000|2021-11-17 11:15:20|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|0
1637147840000|2021-11-17 11:17:20|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|4732.83|0
1637147850000|2021-11-17 11:17:30|4734.07|4734.07|4734.33|4734.33|4734.33|4734.33|4734.07|4734.07|0
1637147860000|2021-11-17 11:17:40|4735.57|4735.57|4734.33|4734.33|4735.57|4735.57|4734.33|4734.33|0
1637147950000|2021-11-17 11:19:10|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|0
1637148030000|2021-11-17 11:20:30|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|0
1637148120000|2021-11-17 11:22:00|4735.61|4735.61|4735.44|4735.44|4735.61|4735.61|4735.44|4735.44|0
1637148270000|2021-11-17 11:24:30|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|0
1637148300000|2021-11-17 11:25:00|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1637148430000|2021-11-17 11:27:10|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1637148440000|2021-11-17 11:27:20|4735.36|4735.36|4735.61|4735.61|4736.85|4736.85|4735.36|4735.36|0
1637148500000|2021-11-17 11:28:20|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|0
1637148550000|2021-11-17 11:29:10|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|0
1637148560000|2021-11-17 11:29:20|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1637148580000|2021-11-17 11:29:40|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|4735.61|0
1637148610000|2021-11-17 11:30:10|4735.78|4735.78|4735.53|4735.53|4735.91|4735.91|4735.53|4735.53|0
1637148620000|2021-11-17 11:30:20|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1637148640000|2021-11-17 11:30:40|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|0
1637148650000|2021-11-17 11:30:50|4735.23|4735.23|4735.61|4735.61|4735.74|4735.74|4735.23|4735.23|0
1637148660000|2021-11-17 11:31:00|4735.74|4735.74|4734.5|4734.5|4735.74|4735.74|4734.5|4734.5|0
1637148670000|2021-11-17 11:31:10|4734.62|4734.62|4735.01|4735.01|4735.01|4735.01|4734.62|4734.62|0
1637148700000|2021-11-17 11:31:40|4737.48|4737.48|4736.24|4736.24|4737.48|4737.48|4736.24|4736.24|0
1637148710000|2021-11-17 11:31:50|4736.63|4736.63|4736.75|4736.75|4736.75|4736.75|4736.63|4736.63|0
1637148720000|2021-11-17 11:32:00|4737.99|4737.99|4736.75|4736.75|4737.99|4737.99|4736.75|4736.75|0
1637148750000|2021-11-17 11:32:30|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|0
1637148780000|2021-11-17 11:33:00|4737.74|4737.74|4737.74|4737.74|4737.74|4737.74|4737.74|4737.74|0
1637148800000|2021-11-17 11:33:20|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|0
1637148860000|2021-11-17 11:34:20|4736.63|4736.63|4736.75|4736.75|4736.75|4736.75|4736.63|4736.63|0
1637148870000|2021-11-17 11:34:30|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|0
1637148890000|2021-11-17 11:34:50|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|0
1637148900000|2021-11-17 11:35:00|4736.88|4736.88|4737.13|4737.13|4737.13|4737.13|4736.88|4736.88|0
1637148910000|2021-11-17 11:35:10|4737.39|4737.39|4738.25|4738.25|4738.25|4738.25|4737.01|4737.01|0
1637148920000|2021-11-17 11:35:20|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|0
1637148930000|2021-11-17 11:35:30|4738.25|4738.25|4737.01|4737.01|4738.25|4738.25|4737.01|4737.01|0
1637148990000|2021-11-17 11:36:30|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|0
1637149010000|2021-11-17 11:36:50|4737.39|4737.39|4737.77|4737.77|4737.77|4737.77|4737.39|4737.39|0
1637149140000|2021-11-17 11:39:00|4739.01|4739.01|4736.53|4736.53|4739.01|4739.01|4736.53|4736.53|0
1637149160000|2021-11-17 11:39:20|4736.66|4736.66|4738.02|4738.02|4738.02|4738.02|4736.66|4736.66|0
1637149180000|2021-11-17 11:39:40|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1637149200000|2021-11-17 11:40:00|4736.53|4736.53|4736.78|4736.78|4736.78|4736.78|4736.53|4736.53|0
1637149220000|2021-11-17 11:40:20|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1637149260000|2021-11-17 11:41:00|4736.87|4736.87|4737|4737|4737|4737|4736.87|4736.87|0
1637149270000|2021-11-17 11:41:10|4735.76|4735.76|4735.76|4735.76|4735.76|4735.76|4735.76|4735.76|0
1637149290000|2021-11-17 11:41:30|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1637149310000|2021-11-17 11:41:50|4734.39|4734.39|4734.26|4734.26|4734.39|4734.39|4734.26|4734.26|0
1637149330000|2021-11-17 11:42:10|4734.09|4734.09|4734.09|4734.09|4734.09|4734.09|4734.09|4734.09|0
1637149350000|2021-11-17 11:42:30|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|0
1637149370000|2021-11-17 11:42:50|4734.99|4734.99|4734.86|4734.86|4734.99|4734.99|4734.86|4734.86|0
1637149380000|2021-11-17 11:43:00|4736.1|4736.1|4736.1|4736.1|4736.1|4736.1|4736.1|4736.1|0
1637149400000|2021-11-17 11:43:20|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1637149470000|2021-11-17 11:44:30|4736.1|4736.1|4735.97|4735.97|4736.1|4736.1|4735.97|4735.97|0
1637149490000|2021-11-17 11:44:50|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|0
1637149500000|2021-11-17 11:45:00|4737.59|4737.59|4737.72|4737.72|4737.72|4737.72|4737.59|4737.59|0
1637149570000|2021-11-17 11:46:10|4737.89|4737.89|4737.25|4737.25|4739.73|4739.73|4737.25|4737.25|0
1637149630000|2021-11-17 11:47:10|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|0
1637149680000|2021-11-17 11:48:00|4738.62|4738.62|4738.62|4738.62|4738.62|4738.62|4738.62|4738.62|0
1637149740000|2021-11-17 11:49:00|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|0
1637149770000|2021-11-17 11:49:30|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1637149920000|2021-11-17 11:52:00|4736.74|4736.74|4736.87|4736.87|4736.87|4736.87|4736.74|4736.74|0
1637149980000|2021-11-17 11:53:00|4736.49|4736.49|4734.74|4734.74|4736.49|4736.49|4734.74|4734.74|0
1637149990000|2021-11-17 11:53:10|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1637150100000|2021-11-17 11:55:00|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|4737.21|0
1637150160000|2021-11-17 11:56:00|4735.97|4735.97|4736.61|4736.61|4736.61|4736.61|4735.97|4735.97|0
1637150170000|2021-11-17 11:56:10|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|0
1637150280000|2021-11-17 11:58:00|4736.86|4736.86|4737.37|4737.37|4737.37|4737.37|4736.86|4736.86|0
1637150300000|2021-11-17 11:58:20|4738.61|4738.61|4737.37|4737.37|4738.61|4738.61|4737.37|4737.37|0
1637150350000|2021-11-17 11:59:10|4737.24|4737.24|4737.24|4737.24|4737.24|4737.24|4737.24|4737.24|0
1637150400000|2021-11-17 12:00:00|4737.88|4737.88|4738.01|4738.01|4738.01|4738.01|4737.88|4737.88|0
1637150410000|2021-11-17 12:00:10|4737.5|4737.5|4737.63|4737.63|4737.63|4737.63|4737.5|4737.5|0
1637150430000|2021-11-17 12:00:30|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|0
1637150470000|2021-11-17 12:01:10|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|0
1637150540000|2021-11-17 12:02:20|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|0
1637150550000|2021-11-17 12:02:30|4737.54|4737.54|4736.3|4736.3|4737.54|4737.54|4736.3|4736.3|0
1637150580000|2021-11-17 12:03:00|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|0
1637150590000|2021-11-17 12:03:10|4733.82|4733.82|4733.82|4733.82|4733.82|4733.82|4733.82|4733.82|0
1637150600000|2021-11-17 12:03:20|4732.58|4732.58|4731.52|4731.52|4732.76|4732.76|4731.52|4731.52|0
1637150610000|2021-11-17 12:03:30|4730.28|4730.28|4730.28|4730.28|4730.28|4730.28|4730.28|4730.28|0
1637150640000|2021-11-17 12:04:00|4730.15|4730.15|4730.15|4730.15|4730.15|4730.15|4730.15|4730.15|0
1637150660000|2021-11-17 12:04:20|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1637150670000|2021-11-17 12:04:30|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|0
1637150680000|2021-11-17 12:04:40|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|0
1637150730000|2021-11-17 12:05:30|4728.53|4728.53|4728.53|4728.53|4729.77|4729.77|4728.53|4728.53|0
1637150760000|2021-11-17 12:06:00|4729.77|4729.77|4731.01|4731.01|4731.01|4731.01|4729.77|4729.77|0
1637150800000|2021-11-17 12:06:40|4732.25|4732.25|4731.26|4731.26|4732.38|4732.38|4731.14|4731.14|0
1637150850000|2021-11-17 12:07:30|4731.09|4731.09|4731.09|4731.09|4731.09|4731.09|4731.09|4731.09|0
1637150860000|2021-11-17 12:07:40|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|0
1637150920000|2021-11-17 12:08:40|4728.61|4728.61|4726.9|4726.9|4728.61|4728.61|4726.13|4726.13|0
1637150930000|2021-11-17 12:08:50|4727.15|4727.15|4725.91|4725.91|4727.15|4727.15|4725.91|4725.91|0
1637151020000|2021-11-17 12:10:20|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|4725.4|0
1637151030000|2021-11-17 12:10:30|4725.91|4725.91|4727.15|4727.15|4727.15|4727.15|4725.91|4725.91|0
1637151080000|2021-11-17 12:11:20|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|4727.02|0
1637151180000|2021-11-17 12:13:00|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|0
1637151190000|2021-11-17 12:13:10|4725.28|4725.28|4725.15|4725.15|4725.28|4725.28|4725.15|4725.15|0
1637151220000|2021-11-17 12:13:40|4724.64|4724.64|4724.01|4724.01|4724.64|4724.64|4724.01|4724.01|0
1637151240000|2021-11-17 12:14:00|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|4723.24|0
1637151300000|2021-11-17 12:15:00|4723.12|4723.12|4721.88|4721.88|4723.12|4723.12|4721.88|4721.88|0
1637151310000|2021-11-17 12:15:10|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1637151330000|2021-11-17 12:15:30|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|4719.23|0
1637151340000|2021-11-17 12:15:40|4719.48|4719.48|4719.48|4719.48|4719.48|4719.48|4719.48|4719.48|0
1637151360000|2021-11-17 12:16:00|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|0
1637151400000|2021-11-17 12:16:40|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|0
1637151420000|2021-11-17 12:17:00|4720.67|4720.67|4719.43|4719.43|4720.67|4720.67|4719.43|4719.43|0
1637151470000|2021-11-17 12:17:50|4719.31|4719.31|4719.05|4719.05|4719.31|4719.31|4719.05|4719.05|0
1637151480000|2021-11-17 12:18:00|4718.93|4718.93|4718.93|4718.93|4718.93|4718.93|4718.93|4718.93|0
1637151490000|2021-11-17 12:18:10|4719.1|4719.1|4719.1|4719.1|4719.1|4719.1|4719.1|4719.1|0
1637151500000|2021-11-17 12:18:20|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|0
1637151560000|2021-11-17 12:19:20|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1637151600000|2021-11-17 12:20:00|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|0
1637151620000|2021-11-17 12:20:20|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|4720.46|0
1637151660000|2021-11-17 12:21:00|4720.29|4720.29|4720.29|4720.29|4720.29|4720.29|4720.29|4720.29|0
1637151670000|2021-11-17 12:21:10|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|4721.53|0
1637151740000|2021-11-17 12:22:20|4722.77|4722.77|4722.77|4722.77|4722.77|4722.77|4722.77|4722.77|0
1637151750000|2021-11-17 12:22:30|4722.51|4722.51|4722.51|4722.51|4722.51|4722.51|4722.51|4722.51|0
1637151770000|2021-11-17 12:22:50|4723.75|4723.75|4723.75|4723.75|4723.75|4723.75|4723.75|4723.75|0
1637151800000|2021-11-17 12:23:20|4724.99|4724.99|4725.12|4725.12|4725.25|4725.25|4724.99|4724.99|0
1637151840000|2021-11-17 12:24:00|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|0
1637151850000|2021-11-17 12:24:10|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|4727.98|0
1637151880000|2021-11-17 12:24:40|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|0
1637151930000|2021-11-17 12:25:30|4725.63|4725.63|4725.63|4725.63|4725.63|4725.63|4724.39|4724.39|0
1637151950000|2021-11-17 12:25:50|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|0
1637151980000|2021-11-17 12:26:20|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|0
1637151990000|2021-11-17 12:26:30|4728.74|4728.74|4728.74|4728.74|4728.74|4728.74|4728.74|4728.74|0
1637152010000|2021-11-17 12:26:50|4729.98|4729.98|4731.22|4731.22|4731.22|4731.22|4729.98|4729.98|0
1637152090000|2021-11-17 12:28:10|4731.47|4731.47|4731.47|4731.47|4731.47|4731.47|4731.47|4731.47|0
1637152200000|2021-11-17 12:30:00|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1637152210000|2021-11-17 12:30:10|4728.99|4728.99|4727.75|4727.75|4728.99|4728.99|4727.75|4727.75|0
1637152220000|2021-11-17 12:30:20|4726.52|4726.52|4725.28|4725.28|4726.52|4726.52|4725.28|4725.28|0
1637152230000|2021-11-17 12:30:30|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|0
1637152260000|2021-11-17 12:31:00|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|0
1637152280000|2021-11-17 12:31:20|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|0
1637152290000|2021-11-17 12:31:30|4719.08|4719.08|4715.62|4715.62|4719.08|4719.08|4712.89|4712.89|0
1637152300000|2021-11-17 12:31:40|4716.86|4716.86|4714.51|4714.51|4716.86|4716.86|4714.38|4714.38|0
1637152310000|2021-11-17 12:31:50|4710.79|4710.79|4712.76|4712.76|4713.27|4713.27|4710.79|4710.79|0
1637152320000|2021-11-17 12:32:00|4711.52|4711.52|4708.06|4708.06|4711.52|4711.52|4705.32|4705.32|0
1637152340000|2021-11-17 12:32:20|4714.25|4714.25|4715.49|4715.49|4715.49|4715.49|4714.25|4714.25|0
1637152360000|2021-11-17 12:32:40|4719.21|4719.21|4720.45|4720.45|4720.45|4720.45|4719.21|4719.21|0
1637152400000|2021-11-17 12:33:20|4721.69|4721.69|4724.16|4724.16|4724.16|4724.16|4721.69|4721.69|0
1637152450000|2021-11-17 12:34:10|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|4722.93|0
1637152520000|2021-11-17 12:35:20|4724.16|4724.16|4725.15|4725.15|4725.4|4725.4|4724.16|4724.16|0
1637152540000|2021-11-17 12:35:40|4726.39|4726.39|4726.39|4726.39|4726.39|4726.39|4726.39|4726.39|0
1637152590000|2021-11-17 12:36:30|4726.64|4726.64|4726.64|4726.64|4726.64|4726.64|4726.64|4726.64|0
1637152670000|2021-11-17 12:37:50|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|0
1637152680000|2021-11-17 12:38:00|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|0
1637152710000|2021-11-17 12:38:30|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|0
1637152720000|2021-11-17 12:38:40|4722.46|4722.46|4722.33|4722.33|4722.46|4722.46|4722.33|4722.33|0
1637152730000|2021-11-17 12:38:50|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|4722.46|0
1637152740000|2021-11-17 12:39:00|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|4722.59|0
1637152750000|2021-11-17 12:39:10|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1637152760000|2021-11-17 12:39:20|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1637152830000|2021-11-17 12:40:30|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|0
1637152850000|2021-11-17 12:40:50|4723.4|4723.4|4723.23|4723.23|4723.4|4723.4|4723.23|4723.23|0
1637152940000|2021-11-17 12:42:20|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1637152950000|2021-11-17 12:42:30|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1637152970000|2021-11-17 12:42:50|4722.97|4722.97|4723.02|4723.02|4723.02|4723.02|4722.85|4722.85|0
1637153040000|2021-11-17 12:44:00|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|0
1637153100000|2021-11-17 12:45:00|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|0
1637153180000|2021-11-17 12:46:20|4723.19|4723.19|4724.43|4724.43|4724.43|4724.43|4723.19|4723.19|0
1637153200000|2021-11-17 12:46:40|4724.55|4724.55|4724.43|4724.43|4724.55|4724.55|4724.43|4724.43|0
1637153210000|2021-11-17 12:46:50|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|0
1637153300000|2021-11-17 12:48:20|4725.54|4725.54|4725.67|4725.67|4725.67|4725.67|4725.54|4725.54|0
1637153400000|2021-11-17 12:50:00|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|0
1637153410000|2021-11-17 12:50:10|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|0
1637153440000|2021-11-17 12:50:40|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|4724.6|0
1637153460000|2021-11-17 12:51:00|4724.77|4724.77|4724.6|4724.6|4724.77|4724.77|4724.6|4724.6|0
1637153470000|2021-11-17 12:51:10|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|4724.43|0
1637153480000|2021-11-17 12:51:20|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|0
1637153590000|2021-11-17 12:53:10|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|0
1637153600000|2021-11-17 12:53:20|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1637153630000|2021-11-17 12:53:50|4722.2|4722.2|4722.08|4722.08|4722.33|4722.33|4722.08|4722.08|0
1637153650000|2021-11-17 12:54:10|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|0
1637153670000|2021-11-17 12:54:30|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|4720.96|0
1637153700000|2021-11-17 12:55:00|4723.44|4723.44|4724.68|4724.68|4724.68|4724.68|4723.44|4723.44|0
1637153710000|2021-11-17 12:55:10|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|0
1637153730000|2021-11-17 12:55:30|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1637153740000|2021-11-17 12:55:40|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1637153800000|2021-11-17 12:56:40|4722.08|4722.08|4723.31|4723.31|4723.31|4723.31|4722.08|4722.08|0
1637153810000|2021-11-17 12:56:50|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1637153850000|2021-11-17 12:57:30|4724.3|4724.3|4725.54|4725.54|4725.54|4725.54|4724.3|4724.3|0
1637153870000|2021-11-17 12:57:50|4725.67|4725.67|4725.84|4725.84|4725.84|4725.84|4725.67|4725.67|0
1637153880000|2021-11-17 12:58:00|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|0
1637153890000|2021-11-17 12:58:10|4725.84|4725.84|4725.84|4725.84|4725.84|4725.84|4725.84|4725.84|0
1637154040000|2021-11-17 13:00:40|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|0
1637154050000|2021-11-17 13:00:50|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|0
1637154060000|2021-11-17 13:01:00|4725.96|4725.96|4726.09|4726.09|4726.09|4726.09|4725.96|4725.96|0
1637154070000|2021-11-17 13:01:10|4725.96|4725.96|4725.96|4725.96|4725.96|4725.96|4725.96|4725.96|0
1637154080000|2021-11-17 13:01:20|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|0
1637154110000|2021-11-17 13:01:50|4725.45|4725.45|4725.45|4725.45|4725.45|4725.45|4725.45|4725.45|0
1637154120000|2021-11-17 13:02:00|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|0
1637154140000|2021-11-17 13:02:20|4724.09|4724.09|4722.85|4722.85|4724.09|4724.09|4722.85|4722.85|0
1637154150000|2021-11-17 13:02:30|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|4722.6|0
1637154180000|2021-11-17 13:03:00|4723.83|4723.83|4725.07|4725.07|4725.07|4725.07|4723.83|4723.83|0
1637154210000|2021-11-17 13:03:30|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|0
1637154240000|2021-11-17 13:04:00|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|0
1637154260000|2021-11-17 13:04:20|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|4724.44|0
1637154270000|2021-11-17 13:04:30|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|4724.95|0
1637154330000|2021-11-17 13:05:30|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1637154340000|2021-11-17 13:05:40|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|0
1637154410000|2021-11-17 13:06:50|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|0
1637154420000|2021-11-17 13:07:00|4723.58|4723.58|4723.71|4723.71|4723.83|4723.83|4723.58|4723.58|0
1637154440000|2021-11-17 13:07:20|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|4723.58|0
1637154450000|2021-11-17 13:07:30|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1637154460000|2021-11-17 13:07:40|4725.16|4725.16|4723.93|4723.93|4725.16|4725.16|4723.93|4723.93|0
1637154500000|2021-11-17 13:08:20|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|0
1637154530000|2021-11-17 13:08:50|4723.33|4723.33|4723.16|4723.16|4723.33|4723.33|4723.16|4723.16|0
1637154540000|2021-11-17 13:09:00|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|0
1637154590000|2021-11-17 13:09:50|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|0
1637154610000|2021-11-17 13:10:10|4722.65|4722.65|4722.65|4722.65|4722.65|4722.65|4722.65|4722.65|0
1637154630000|2021-11-17 13:10:30|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|4722.78|0
1637154660000|2021-11-17 13:11:00|4723.16|4723.16|4724.18|4724.18|4724.18|4724.18|4723.16|4723.16|0
1637154670000|2021-11-17 13:11:10|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|0
1637154710000|2021-11-17 13:11:50|4723.67|4723.67|4722.3|4722.3|4723.67|4723.67|4722.3|4722.3|0
1637154730000|2021-11-17 13:12:10|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|0
1637154740000|2021-11-17 13:12:20|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|0
1637154810000|2021-11-17 13:13:30|4720.64|4720.64|4720.76|4720.76|4720.76|4720.76|4720.64|4720.64|0
1637154840000|2021-11-17 13:14:00|4719.53|4719.53|4720.03|4720.03|4720.03|4720.03|4719.53|4719.53|0
1637154870000|2021-11-17 13:14:30|4720.41|4720.41|4720.59|4720.59|4720.59|4720.59|4720.41|4720.41|0
1637154900000|2021-11-17 13:15:00|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|0
1637154950000|2021-11-17 13:15:50|4721.65|4721.65|4722.89|4722.89|4722.89|4722.89|4721.65|4721.65|0
1637155000000|2021-11-17 13:16:40|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|0
1637155010000|2021-11-17 13:16:50|4726.61|4726.61|4725.37|4725.37|4726.61|4726.61|4725.37|4725.37|0
1637155040000|2021-11-17 13:17:20|4724.13|4724.13|4725.37|4725.37|4725.37|4725.37|4724.13|4724.13|0
1637155060000|2021-11-17 13:17:40|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|0
1637155080000|2021-11-17 13:18:00|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|0
1637155100000|2021-11-17 13:18:20|4725.67|4725.67|4725.5|4725.5|4725.67|4725.67|4725.5|4725.5|0
1637155190000|2021-11-17 13:19:50|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|0
1637155240000|2021-11-17 13:20:40|4724.26|4724.26|4725.5|4725.5|4725.5|4725.5|4724.26|4724.26|0
1637155270000|2021-11-17 13:21:10|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|0
1637155340000|2021-11-17 13:22:20|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|0
1637155390000|2021-11-17 13:23:10|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|0
1637155440000|2021-11-17 13:24:00|4724.86|4724.86|4724.86|4724.86|4724.86|4724.86|4724.86|4724.86|0
1637155470000|2021-11-17 13:24:30|4726.1|4726.1|4724.86|4724.86|4726.1|4726.1|4724.86|4724.86|0
1637155530000|2021-11-17 13:25:30|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|4725.5|0
1637155570000|2021-11-17 13:26:10|4726.01|4726.01|4726.52|4726.52|4726.52|4726.52|4726.01|4726.01|0
1637155580000|2021-11-17 13:26:20|4726.77|4726.77|4725.53|4725.53|4726.77|4726.77|4725.53|4725.53|0
1637155620000|2021-11-17 13:27:00|4725.36|4725.36|4725.36|4725.36|4725.36|4725.36|4725.36|4725.36|0
1637155630000|2021-11-17 13:27:10|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|0
1637155660000|2021-11-17 13:27:40|4725.41|4725.41|4725.41|4725.41|4725.41|4725.41|4725.41|4725.41|0
1637155680000|2021-11-17 13:28:00|4726.65|4726.65|4729.12|4729.12|4729.12|4729.12|4726.65|4726.65|0
1637155710000|2021-11-17 13:28:30|4728.49|4728.49|4728.74|4728.74|4728.74|4728.74|4728.49|4728.49|0
1637155720000|2021-11-17 13:28:40|4728.49|4728.49|4732.21|4732.21|4732.21|4732.21|4728.49|4728.49|0
1637155740000|2021-11-17 13:29:00|4732.08|4732.08|4732.25|4732.25|4732.25|4732.25|4732.08|4732.08|0
1637155760000|2021-11-17 13:29:20|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|0
1637155770000|2021-11-17 13:29:30|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1637155810000|2021-11-17 13:30:10|4731.26|4731.26|4732.63|4732.63|4732.63|4732.63|4731.26|4731.26|0
1637155870000|2021-11-17 13:31:10|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|0
1637155900000|2021-11-17 13:31:40|4732.59|4732.59|4732.33|4732.33|4732.59|4732.59|4732.33|4732.33|0
1637155930000|2021-11-17 13:32:10|4731.09|4731.09|4728.62|4728.62|4731.09|4731.09|4728.62|4728.62|0
1637155940000|2021-11-17 13:32:20|4727.38|4727.38|4727.38|4727.38|4727.38|4727.38|4727.38|4727.38|0
1637155950000|2021-11-17 13:32:30|4726.14|4726.14|4724.9|4724.9|4727.38|4727.38|4724.9|4724.9|0
1637155960000|2021-11-17 13:32:40|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|0
1637155980000|2021-11-17 13:33:00|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|0
1637156010000|2021-11-17 13:33:30|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|0
1637156030000|2021-11-17 13:33:50|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|0
1637156060000|2021-11-17 13:34:20|4724.77|4724.77|4724.9|4724.9|4724.9|4724.9|4724.77|4724.77|0
1637156080000|2021-11-17 13:34:40|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|0
1637156090000|2021-11-17 13:34:50|4725.76|4725.76|4725.88|4725.88|4725.88|4725.88|4725.76|4725.76|0
1637156130000|2021-11-17 13:35:30|4727.12|4727.12|4728.36|4728.36|4728.36|4728.36|4727.12|4727.12|0
1637156140000|2021-11-17 13:35:40|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|0
1637156170000|2021-11-17 13:36:10|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|0
1637156180000|2021-11-17 13:36:20|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|0
1637156190000|2021-11-17 13:36:30|4727.85|4727.85|4729.09|4729.09|4729.09|4729.09|4727.85|4727.85|0
1637156210000|2021-11-17 13:36:50|4728.97|4728.97|4728.97|4728.97|4728.97|4728.97|4728.97|4728.97|0
1637156220000|2021-11-17 13:37:00|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1637156230000|2021-11-17 13:37:10|4732.81|4732.81|4733.06|4733.06|4733.06|4733.06|4732.81|4732.81|0
1637156240000|2021-11-17 13:37:20|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.55|4732.55|0
1637156250000|2021-11-17 13:37:30|4733.96|4733.96|4732.72|4732.72|4733.96|4733.96|4732.72|4732.72|0
1637156280000|2021-11-17 13:38:00|4731.48|4731.48|4731.61|4731.61|4731.61|4731.61|4731.48|4731.48|0
1637156320000|2021-11-17 13:38:40|4731.23|4731.23|4728.75|4728.75|4731.23|4731.23|4728.75|4728.75|0
1637156330000|2021-11-17 13:38:50|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1637156340000|2021-11-17 13:39:00|4728.75|4728.75|4729.99|4729.99|4729.99|4729.99|4728.75|4728.75|0
1637156350000|2021-11-17 13:39:10|4731.23|4731.23|4731.87|4731.87|4731.87|4731.87|4731.23|4731.23|0
1637156370000|2021-11-17 13:39:30|4734.34|4734.34|4734.34|4734.34|4734.34|4734.34|4734.34|4734.34|0
1637156400000|2021-11-17 13:40:00|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|4734.47|0
1637156430000|2021-11-17 13:40:30|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1637156440000|2021-11-17 13:40:40|4730.75|4730.75|4731.99|4731.99|4731.99|4731.99|4730.75|4730.75|0
1637156460000|2021-11-17 13:41:00|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|0
1637156540000|2021-11-17 13:42:20|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4728.53|4728.53|0
1637156600000|2021-11-17 13:43:20|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|0
1637156610000|2021-11-17 13:43:30|4730.75|4730.75|4731.99|4731.99|4731.99|4731.99|4730.75|4730.75|0
1637156640000|2021-11-17 13:44:00|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|0
1637156650000|2021-11-17 13:44:10|4731.65|4731.65|4731.95|4731.95|4731.95|4731.95|4731.65|4731.65|0
1637156690000|2021-11-17 13:44:50|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|0
1637156700000|2021-11-17 13:45:00|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|0
1637156720000|2021-11-17 13:45:20|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|0
1637156730000|2021-11-17 13:45:30|4730.67|4730.67|4730.67|4730.67|4730.67|4730.67|4730.67|4730.67|0
1637156830000|2021-11-17 13:47:10|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|0
1637156880000|2021-11-17 13:48:00|4728.19|4728.19|4725.71|4725.71|4728.19|4728.19|4725.71|4725.71|0
1637156910000|2021-11-17 13:48:30|4725.45|4725.45|4725.71|4725.71|4725.71|4725.71|4725.45|4725.45|0
1637156940000|2021-11-17 13:49:00|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1637156950000|2021-11-17 13:49:10|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|4725.71|0
1637156970000|2021-11-17 13:49:30|4726.95|4726.95|4729.43|4729.43|4729.43|4729.43|4726.95|4726.95|0
1637157000000|2021-11-17 13:50:00|4730.67|4730.67|4730.67|4730.67|4730.67|4730.67|4730.67|4730.67|0
1637157080000|2021-11-17 13:51:20|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|4733.14|0
1637157110000|2021-11-17 13:51:50|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|4734.38|0
1637157120000|2021-11-17 13:52:00|4734.51|4734.51|4734.51|4734.51|4734.51|4734.51|4734.51|4734.51|0
1637157210000|2021-11-17 13:53:30|4733.27|4733.27|4727.08|4727.08|4733.27|4733.27|4727.08|4727.08|0
1637157220000|2021-11-17 13:53:40|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|0
1637157230000|2021-11-17 13:53:50|4730.79|4730.79|4730.96|4730.96|4730.96|4730.96|4730.79|4730.79|0
1637157240000|2021-11-17 13:54:00|4730.71|4730.71|4730.96|4730.96|4730.96|4730.96|4730.71|4730.71|0
1637157250000|2021-11-17 13:54:10|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|0
1637157270000|2021-11-17 13:54:30|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|0
1637157280000|2021-11-17 13:54:40|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|0
1637157290000|2021-11-17 13:54:50|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|0
1637157300000|2021-11-17 13:55:00|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|0
1637157310000|2021-11-17 13:55:10|4732.46|4732.46|4732.71|4732.71|4732.71|4732.71|4732.46|4732.46|0
1637157370000|2021-11-17 13:56:10|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|0
1637157390000|2021-11-17 13:56:30|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|0
1637157400000|2021-11-17 13:56:40|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|4735.36|0
1637157420000|2021-11-17 13:57:00|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|0
1637157430000|2021-11-17 13:57:10|4733.05|4733.05|4734.29|4734.29|4734.29|4734.29|4733.05|4733.05|0
1637157470000|2021-11-17 13:57:50|4734.17|4734.17|4734.04|4734.04|4734.17|4734.17|4734.04|4734.04|0
1637157490000|2021-11-17 13:58:10|4733.79|4733.79|4733.66|4733.66|4733.79|4733.79|4733.66|4733.66|0
1637157540000|2021-11-17 13:59:00|4732.42|4732.42|4732.67|4732.67|4732.67|4732.67|4732.42|4732.42|0
1637157560000|2021-11-17 13:59:20|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|0
1637157570000|2021-11-17 13:59:30|4734.9|4734.9|4734.9|4734.9|4734.9|4734.9|4734.9|4734.9|0
1637157630000|2021-11-17 14:00:30|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|0
1637157640000|2021-11-17 14:00:40|4732.42|4732.42|4734.9|4734.9|4734.9|4734.9|4732.42|4732.42|0
1637157720000|2021-11-17 14:02:00|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|0
1637157760000|2021-11-17 14:02:40|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|0
1637157870000|2021-11-17 14:04:30|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|0
1637157880000|2021-11-17 14:04:40|4735.32|4735.32|4736.81|4736.81|4736.81|4736.81|4735.32|4735.32|0
1637157890000|2021-11-17 14:04:50|4736.56|4736.56|4736.69|4736.69|4736.69|4736.69|4736.56|4736.56|0
1637157930000|2021-11-17 14:05:30|4736.81|4736.81|4736.56|4736.56|4736.81|4736.81|4736.56|4736.56|0
1637157940000|2021-11-17 14:05:40|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|4736.73|0
1637157950000|2021-11-17 14:05:50|4734.25|4734.25|4735.49|4735.49|4735.49|4735.49|4734.25|4734.25|0
1637157970000|2021-11-17 14:06:10|4736.73|4736.73|4736.99|4736.99|4736.99|4736.99|4736.73|4736.73|0
1637158050000|2021-11-17 14:07:30|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|0
1637158100000|2021-11-17 14:08:20|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|0
1637158220000|2021-11-17 14:10:20|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|0
1637158230000|2021-11-17 14:10:30|4737.84|4737.84|4740.32|4740.32|4740.32|4740.32|4737.84|4737.84|0
1637158250000|2021-11-17 14:10:50|4740.07|4740.07|4740.11|4740.11|4740.11|4740.11|4739.94|4739.94|0
1637158260000|2021-11-17 14:11:00|4740.24|4740.24|4740.02|4740.02|4740.37|4740.37|4740.02|4740.02|0
1637158280000|2021-11-17 14:11:20|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|0
1637158310000|2021-11-17 14:11:50|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|0
1637158330000|2021-11-17 14:12:10|4740.15|4740.15|4740.15|4740.15|4740.15|4740.15|4740.15|4740.15|0
1637158360000|2021-11-17 14:12:40|4739.9|4739.9|4739.64|4739.64|4739.9|4739.9|4739.64|4739.64|0
1637158400000|2021-11-17 14:13:20|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1637158430000|2021-11-17 14:13:50|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|0
1637158450000|2021-11-17 14:14:10|4738.4|4738.4|4737.16|4737.16|4738.4|4738.4|4737.16|4737.16|0
1637158470000|2021-11-17 14:14:30|4736.99|4736.99|4737.33|4737.33|4737.33|4737.33|4736.99|4736.99|0
1637158500000|2021-11-17 14:15:00|4737.59|4737.59|4737.72|4737.72|4737.72|4737.72|4737.59|4737.59|0
1637158540000|2021-11-17 14:15:40|4737.46|4737.46|4737.46|4737.46|4737.46|4737.46|4737.46|4737.46|0
1637158550000|2021-11-17 14:15:50|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|4737.63|0
1637158600000|2021-11-17 14:16:40|4737.8|4737.8|4737.8|4737.8|4737.8|4737.8|4737.8|4737.8|0
1637158630000|2021-11-17 14:17:10|4738.06|4738.06|4738.06|4738.06|4738.06|4738.06|4738.06|4738.06|0
1637158670000|2021-11-17 14:17:50|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|0
1637158720000|2021-11-17 14:18:40|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|0
1637158730000|2021-11-17 14:18:50|4737.8|4737.8|4737.8|4737.8|4737.8|4737.8|4737.8|4737.8|0
1637158760000|2021-11-17 14:19:20|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|0
1637158800000|2021-11-17 14:20:00|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|4740.41|0
1637158860000|2021-11-17 14:21:00|4740.66|4740.66|4740.66|4740.66|4740.66|4740.66|4740.66|4740.66|0
1637158870000|2021-11-17 14:21:10|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|4740.92|0
1637158900000|2021-11-17 14:21:40|4743.39|4743.39|4747.11|4747.11|4747.11|4747.11|4743.39|4743.39|0
1637158980000|2021-11-17 14:23:00|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|0
1637159040000|2021-11-17 14:24:00|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|0
1637159090000|2021-11-17 14:24:50|4745.49|4745.49|4744.25|4744.25|4745.49|4745.49|4744.25|4744.25|0
1637159110000|2021-11-17 14:25:10|4744.12|4744.12|4744.25|4744.25|4744.25|4744.25|4744.12|4744.12|0
1637159120000|2021-11-17 14:25:20|4745.49|4745.49|4743.01|4743.01|4745.49|4745.49|4743.01|4743.01|0
1637159190000|2021-11-17 14:26:30|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1637159260000|2021-11-17 14:27:40|4741.65|4741.65|4741.82|4741.82|4741.82|4741.82|4741.65|4741.65|0
1637159310000|2021-11-17 14:28:30|4743.06|4743.06|4742.93|4742.93|4743.06|4743.06|4742.93|4742.93|0
1637159320000|2021-11-17 14:28:40|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1637159370000|2021-11-17 14:29:30|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|0
1637159380000|2021-11-17 14:29:40|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|0
1637159400000|2021-11-17 14:30:00|4743.23|4743.23|4744.46|4744.46|4744.46|4744.46|4743.23|4743.23|0
1637159410000|2021-11-17 14:30:10|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|0
1637159420000|2021-11-17 14:30:20|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|0
1637159480000|2021-11-17 14:31:20|4744.59|4744.59|4745.83|4745.83|4745.83|4745.83|4744.59|4744.59|0
1637159510000|2021-11-17 14:31:50|4745.7|4745.7|4745.7|4745.7|4745.7|4745.7|4745.7|4745.7|0
1637159540000|2021-11-17 14:32:20|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|0
1637159580000|2021-11-17 14:33:00|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|0
1637159590000|2021-11-17 14:33:10|4747.2|4747.2|4747.2|4747.2|4747.2|4747.2|4747.2|4747.2|0
1637159600000|2021-11-17 14:33:20|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|0
1637159640000|2021-11-17 14:34:00|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1637159650000|2021-11-17 14:34:10|4749.8|4749.8|4750.7|4750.7|4751.04|4751.04|4749.8|4749.8|0
1637159660000|2021-11-17 14:34:20|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|0
1637159670000|2021-11-17 14:34:30|4750.7|4750.7|4750.32|4750.32|4750.7|4750.7|4750.32|4750.32|0
1637159700000|2021-11-17 14:35:00|4751.56|4751.56|4752.8|4752.8|4752.8|4752.8|4751.56|4751.56|0
1637159720000|2021-11-17 14:35:20|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|0
1637159730000|2021-11-17 14:35:30|4756.39|4756.39|4753.78|4753.78|4756.39|4756.39|4753.78|4753.78|0
1637159750000|2021-11-17 14:35:50|4751.31|4751.31|4751.31|4751.31|4751.31|4751.31|4751.31|4751.31|0
1637159770000|2021-11-17 14:36:10|4751.18|4751.18|4750.8|4750.8|4751.18|4751.18|4750.8|4750.8|0
1637159790000|2021-11-17 14:36:30|4749.56|4749.56|4748.32|4748.32|4749.56|4749.56|4748.32|4748.32|0
1637159800000|2021-11-17 14:36:40|4747.08|4747.08|4746.7|4746.7|4747.08|4747.08|4746.7|4746.7|0
1637159810000|2021-11-17 14:36:50|4745.46|4745.46|4744.95|4744.95|4745.46|4745.46|4744.95|4744.95|0
1637159830000|2021-11-17 14:37:10|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|0
1637159840000|2021-11-17 14:37:20|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|0
1637159850000|2021-11-17 14:37:30|4743.29|4743.29|4742.05|4742.05|4743.29|4743.29|4742.05|4742.05|0
1637159860000|2021-11-17 14:37:40|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|0
1637159880000|2021-11-17 14:38:00|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1637159900000|2021-11-17 14:38:20|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|0
1637159920000|2021-11-17 14:38:40|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|4742.68|0
1637159930000|2021-11-17 14:38:50|4742.81|4742.81|4742.56|4742.56|4742.81|4742.81|4742.56|4742.56|0
1637159940000|2021-11-17 14:39:00|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|0
1637159950000|2021-11-17 14:39:10|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|0
1637160020000|2021-11-17 14:40:20|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|0
1637160040000|2021-11-17 14:40:40|4742.18|4742.18|4742.52|4742.52|4742.52|4742.52|4742.18|4742.18|0
1637160120000|2021-11-17 14:42:00|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|0
1637160150000|2021-11-17 14:42:30|4743.07|4743.07|4743.32|4743.32|4743.32|4743.32|4743.07|4743.07|0
1637160210000|2021-11-17 14:43:30|4743.58|4743.58|4744.82|4744.82|4744.82|4744.82|4743.58|4743.58|0
1637160220000|2021-11-17 14:43:40|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|4744.56|0
1637160230000|2021-11-17 14:43:50|4743.32|4743.32|4743.45|4743.45|4743.45|4743.45|4743.32|4743.32|0
1637160240000|2021-11-17 14:44:00|4742.21|4742.21|4742.46|4742.46|4742.46|4742.46|4742.21|4742.21|0
1637160250000|2021-11-17 14:44:10|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|0
1637160280000|2021-11-17 14:44:40|4741.61|4741.61|4741.57|4741.57|4741.74|4741.74|4741.57|4741.57|0
1637160310000|2021-11-17 14:45:10|4742.81|4742.81|4742.81|4742.81|4742.81|4742.81|4742.81|4742.81|0
1637160320000|2021-11-17 14:45:20|4745.28|4745.28|4745.41|4745.41|4745.41|4745.41|4745.28|4745.28|0
1637160330000|2021-11-17 14:45:30|4745.54|4745.54|4744.3|4744.3|4745.54|4745.54|4744.3|4744.3|0
1637160340000|2021-11-17 14:45:40|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|0
1637160350000|2021-11-17 14:45:50|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1637160360000|2021-11-17 14:46:00|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|0
1637160370000|2021-11-17 14:46:10|4740.45|4740.45|4740.63|4740.63|4740.63|4740.63|4740.45|4740.45|0
1637160410000|2021-11-17 14:46:50|4739.39|4739.39|4739.13|4739.13|4739.39|4739.39|4739.13|4739.13|0
1637160420000|2021-11-17 14:47:00|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1637160470000|2021-11-17 14:47:50|4739.18|4739.18|4737.81|4737.81|4739.18|4739.18|4737.81|4737.81|0
1637160500000|2021-11-17 14:48:20|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|0
1637160530000|2021-11-17 14:48:50|4736.45|4736.45|4735.33|4735.33|4736.57|4736.57|4735.33|4735.33|0
1637160540000|2021-11-17 14:49:00|4735.21|4735.21|4733.8|4733.8|4735.21|4735.21|4733.8|4733.8|0
1637160550000|2021-11-17 14:49:10|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|0
1637160590000|2021-11-17 14:49:50|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|0
1637160620000|2021-11-17 14:50:20|4732.81|4732.81|4734.05|4734.05|4734.05|4734.05|4732.81|4732.81|0
1637160630000|2021-11-17 14:50:30|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|0
1637160660000|2021-11-17 14:51:00|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|0
1637160670000|2021-11-17 14:51:10|4730.21|4730.21|4728.84|4728.84|4730.21|4730.21|4728.84|4728.84|0
1637160720000|2021-11-17 14:52:00|4730.08|4730.08|4729.95|4729.95|4730.08|4730.08|4729.95|4729.95|0
1637160730000|2021-11-17 14:52:10|4731.19|4731.19|4731.02|4731.02|4731.19|4731.19|4731.02|4731.02|0
1637160740000|2021-11-17 14:52:20|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|0
1637160760000|2021-11-17 14:52:40|4731.32|4731.32|4730.08|4730.08|4731.32|4731.32|4730.08|4730.08|0
1637160790000|2021-11-17 14:53:10|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1637160820000|2021-11-17 14:53:40|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1637160830000|2021-11-17 14:53:50|4731.32|4731.32|4730.08|4730.08|4731.32|4731.32|4730.08|4730.08|0
1637160860000|2021-11-17 14:54:20|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1637160890000|2021-11-17 14:54:50|4730.94|4730.94|4729.7|4729.7|4730.94|4730.94|4729.7|4729.7|0
1637160900000|2021-11-17 14:55:00|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|0
1637160950000|2021-11-17 14:55:50|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|4729.7|0
1637160970000|2021-11-17 14:56:10|4729.45|4729.45|4730.69|4730.69|4730.69|4730.69|4729.45|4729.45|0
1637161010000|2021-11-17 14:56:50|4730.56|4730.56|4729.32|4729.32|4730.56|4730.56|4729.32|4729.32|0
1637161020000|2021-11-17 14:57:00|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|0
1637161050000|2021-11-17 14:57:30|4729.28|4729.28|4731.75|4731.75|4731.75|4731.75|4729.28|4729.28|0
1637161060000|2021-11-17 14:57:40|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|0
1637161090000|2021-11-17 14:58:10|4730.69|4730.69|4730.86|4730.86|4730.86|4730.86|4730.69|4730.69|0
1637161100000|2021-11-17 14:58:20|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|4731.03|0
1637161110000|2021-11-17 14:58:30|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|0
1637161130000|2021-11-17 14:58:50|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1637161140000|2021-11-17 14:59:00|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|0
1637161170000|2021-11-17 14:59:30|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|0
1637161180000|2021-11-17 14:59:40|4728.21|4728.21|4728.04|4728.04|4728.21|4728.21|4728.04|4728.04|0
1637161190000|2021-11-17 14:59:50|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|0
1637161200000|2021-11-17 15:00:00|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|0
1637161210000|2021-11-17 15:00:10|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|0
1637161290000|2021-11-17 15:01:30|4730.52|4730.52|4731.03|4731.03|4731.03|4731.03|4730.52|4730.52|0
1637161300000|2021-11-17 15:01:40|4731.28|4731.28|4731.28|4731.28|4731.28|4731.28|4731.28|4731.28|0
1637161310000|2021-11-17 15:01:50|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|0
1637161360000|2021-11-17 15:02:40|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|0
1637161390000|2021-11-17 15:03:10|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1637161400000|2021-11-17 15:03:20|4734.06|4734.06|4734.4|4734.4|4734.4|4734.4|4734.06|4734.06|0
1637161450000|2021-11-17 15:04:10|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|0
1637161490000|2021-11-17 15:04:50|4734.66|4734.66|4736.02|4736.02|4736.02|4736.02|4734.66|4734.66|0
1637161500000|2021-11-17 15:05:00|4736.15|4736.15|4737.39|4737.39|4737.39|4737.39|4736.15|4736.15|0
1637161510000|2021-11-17 15:05:10|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|0
1637161540000|2021-11-17 15:05:40|4739.74|4739.74|4737.52|4737.52|4739.74|4739.74|4737.52|4737.52|0
1637161560000|2021-11-17 15:06:00|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|0
1637161590000|2021-11-17 15:06:30|4739.87|4739.87|4738.63|4738.63|4739.87|4739.87|4738.63|4738.63|0
1637161610000|2021-11-17 15:06:50|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|0
1637161620000|2021-11-17 15:07:00|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1637161630000|2021-11-17 15:07:10|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1637161680000|2021-11-17 15:08:00|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|0
1637161720000|2021-11-17 15:08:40|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1637161730000|2021-11-17 15:08:50|4735.85|4735.85|4735.85|4735.85|4735.85|4735.85|4735.85|4735.85|0
1637161740000|2021-11-17 15:09:00|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|4737.09|0
1637161790000|2021-11-17 15:09:50|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|0
1637161800000|2021-11-17 15:10:00|4737.22|4737.22|4742.17|4742.17|4742.17|4742.17|4737.22|4737.22|0
1637161850000|2021-11-17 15:10:50|4740.93|4740.93|4742.17|4742.17|4742.17|4742.17|4739.69|4739.69|0
1637161870000|2021-11-17 15:11:10|4741.92|4741.92|4741.88|4741.88|4741.92|4741.92|4741.75|4741.75|0
1637161900000|2021-11-17 15:11:40|4742.13|4742.13|4741.88|4741.88|4742.13|4742.13|4741.88|4741.88|0
1637161940000|2021-11-17 15:12:20|4741.71|4741.71|4741.71|4741.71|4741.71|4741.71|4741.71|4741.71|0
1637161950000|2021-11-17 15:12:30|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1637161980000|2021-11-17 15:13:00|4741.71|4741.71|4741.58|4741.58|4741.71|4741.71|4741.58|4741.58|0
1637162020000|2021-11-17 15:13:40|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1637162030000|2021-11-17 15:13:50|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|0
1637162040000|2021-11-17 15:14:00|4741.45|4741.45|4740.21|4740.21|4741.45|4741.45|4740.21|4740.21|0
1637162080000|2021-11-17 15:14:40|4740.04|4740.04|4740.04|4740.04|4740.04|4740.04|4740.04|4740.04|0
1637162120000|2021-11-17 15:15:20|4739.66|4739.66|4739.32|4739.32|4739.66|4739.66|4739.32|4739.32|0
1637162150000|2021-11-17 15:15:50|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1637162170000|2021-11-17 15:16:10|4739.32|4739.32|4739.07|4739.07|4739.32|4739.32|4739.07|4739.07|0
1637162190000|2021-11-17 15:16:30|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|0
1637162210000|2021-11-17 15:16:50|4739.02|4739.02|4739.02|4739.02|4740.26|4740.26|4737.79|4737.79|0
1637162220000|2021-11-17 15:17:00|4739.28|4739.28|4737.66|4737.66|4739.28|4739.28|4737.66|4737.66|0
1637162240000|2021-11-17 15:17:20|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|0
1637162250000|2021-11-17 15:17:30|4736.29|4736.29|4736.17|4736.17|4736.29|4736.29|4736.17|4736.17|0
1637162310000|2021-11-17 15:18:30|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|0
1637162320000|2021-11-17 15:18:40|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|0
1637162350000|2021-11-17 15:19:10|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|0
1637162360000|2021-11-17 15:19:20|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1637162370000|2021-11-17 15:19:30|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|0
1637162400000|2021-11-17 15:20:00|4743.6|4743.6|4739.8|4739.8|4743.6|4743.6|4739.8|4739.8|0
1637162410000|2021-11-17 15:20:10|4739.97|4739.97|4741.08|4741.08|4741.08|4741.08|4739.84|4739.84|0
1637162440000|2021-11-17 15:20:40|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|0
1637162450000|2021-11-17 15:20:50|4740.87|4740.87|4740.91|4740.91|4740.91|4740.91|4740.74|4740.74|0
1637162460000|2021-11-17 15:21:00|4741.16|4741.16|4740.18|4740.18|4741.16|4741.16|4739.92|4739.92|0
1637162470000|2021-11-17 15:21:10|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|0
1637162480000|2021-11-17 15:21:20|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|0
1637162490000|2021-11-17 15:21:30|4737.57|4737.57|4735.09|4735.09|4737.57|4737.57|4735.09|4735.09|0
1637162510000|2021-11-17 15:21:50|4734.75|4734.75|4734.75|4734.75|4734.75|4734.75|4734.75|4734.75|0
1637162560000|2021-11-17 15:22:40|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|0
1637162620000|2021-11-17 15:23:40|4736.25|4736.25|4735.01|4735.01|4736.25|4736.25|4735.01|4735.01|0
1637162630000|2021-11-17 15:23:50|4735.13|4735.13|4735.26|4735.26|4735.26|4735.26|4735.13|4735.13|0
1637162640000|2021-11-17 15:24:00|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|0
1637162660000|2021-11-17 15:24:20|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|0
1637162700000|2021-11-17 15:25:00|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|4735.64|0
1637162720000|2021-11-17 15:25:20|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|0
1637162730000|2021-11-17 15:25:30|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|0
1637162740000|2021-11-17 15:25:40|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|0
1637162760000|2021-11-17 15:26:00|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|0
1637162860000|2021-11-17 15:27:40|4744.57|4744.57|4742.09|4742.09|4747.05|4747.05|4742.09|4742.09|0
1637162870000|2021-11-17 15:27:50|4744.57|4744.57|4743.33|4743.33|4745.81|4745.81|4743.33|4743.33|0
1637162880000|2021-11-17 15:28:00|4742.09|4742.09|4743.33|4743.33|4743.33|4743.33|4741.97|4741.97|0
1637162930000|2021-11-17 15:28:50|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|0
1637162950000|2021-11-17 15:29:10|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|0
1637162980000|2021-11-17 15:29:40|4743.2|4743.2|4741.97|4741.97|4743.2|4743.2|4741.97|4741.97|0
1637162990000|2021-11-17 15:29:50|4741.84|4741.84|4742.09|4742.09|4742.09|4742.09|4741.84|4741.84|0
1637163000000|2021-11-17 15:30:00|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|0
1637163020000|2021-11-17 15:30:20|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|0
1637163050000|2021-11-17 15:30:50|4740.94|4740.94|4741.32|4741.32|4741.32|4741.32|4740.94|4740.94|0
1637163120000|2021-11-17 15:32:00|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|0
1637163130000|2021-11-17 15:32:10|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1637163140000|2021-11-17 15:32:20|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|0
1637163170000|2021-11-17 15:32:50|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|0
1637163180000|2021-11-17 15:33:00|4737.35|4737.35|4738.59|4738.59|4738.59|4738.59|4737.35|4737.35|0
1637163210000|2021-11-17 15:33:30|4737.35|4737.35|4738.59|4738.59|4738.59|4738.59|4737.35|4737.35|0
1637163300000|2021-11-17 15:35:00|4737.35|4737.35|4736.11|4736.11|4737.35|4737.35|4736.11|4736.11|0
1637163310000|2021-11-17 15:35:10|4737.35|4737.35|4737.35|4737.35|4737.35|4737.35|4737.35|4737.35|0
1637163370000|2021-11-17 15:36:10|4738.59|4738.59|4738.59|4738.59|4738.59|4738.59|4738.59|4738.59|0
1637163380000|2021-11-17 15:36:20|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1637163420000|2021-11-17 15:37:00|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|0
1637163470000|2021-11-17 15:37:50|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|0
1637163490000|2021-11-17 15:38:10|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|0
1637163500000|2021-11-17 15:38:20|4743.92|4743.92|4743.54|4743.54|4743.92|4743.92|4743.54|4743.54|0
1637163520000|2021-11-17 15:38:40|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|0
1637163530000|2021-11-17 15:38:50|4743.54|4743.54|4743.8|4743.8|4743.8|4743.8|4743.54|4743.54|0
1637163590000|2021-11-17 15:39:50|4743.62|4743.62|4743.45|4743.45|4743.62|4743.62|4743.45|4743.45|0
1637163610000|2021-11-17 15:40:10|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|0
1637163620000|2021-11-17 15:40:20|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|4743.33|0
1637163670000|2021-11-17 15:41:10|4745.8|4745.8|4748.28|4748.28|4748.28|4748.28|4745.8|4745.8|0
1637163680000|2021-11-17 15:41:20|4745.8|4745.8|4743.33|4743.33|4745.8|4745.8|4743.33|4743.33|0
1637163690000|2021-11-17 15:41:30|4745.8|4745.8|4743.33|4743.33|4745.8|4745.8|4743.33|4743.33|0
1637163720000|2021-11-17 15:42:00|4743.45|4743.45|4743.45|4743.45|4744.69|4744.69|4742.21|4742.21|0
1637163730000|2021-11-17 15:42:10|4745.93|4745.93|4743.45|4743.45|4745.93|4745.93|4743.45|4743.45|0
1637163740000|2021-11-17 15:42:20|4745.93|4745.93|4743.45|4743.45|4745.93|4745.93|4743.45|4743.45|0
1637163770000|2021-11-17 15:42:50|4744.69|4744.69|4743.45|4743.45|4744.69|4744.69|4743.45|4743.45|0
1637163780000|2021-11-17 15:43:00|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|0
1637163790000|2021-11-17 15:43:10|4744.69|4744.69|4752.25|4752.25|4753.37|4753.37|4744.69|4744.69|0
1637163810000|2021-11-17 15:43:30|4753.49|4753.49|4752.25|4752.25|4753.49|4753.49|4752.25|4752.25|0
1637163820000|2021-11-17 15:43:40|4751.01|4751.01|4749.78|4749.78|4753.49|4753.49|4749.78|4749.78|0
1637163830000|2021-11-17 15:43:50|4754.73|4754.73|4752.25|4752.25|4754.73|4754.73|4752.25|4752.25|0
1637163850000|2021-11-17 15:44:10|4754.73|4754.73|4754.73|4754.73|4754.73|4754.73|4754.73|4754.73|0
1637163860000|2021-11-17 15:44:20|4757.21|4757.21|4757.21|4757.21|4757.21|4757.21|4757.21|4757.21|0
1637163870000|2021-11-17 15:44:30|4757.08|4757.08|4756.96|4756.96|4757.08|4757.08|4756.96|4756.96|0
1637163890000|2021-11-17 15:44:50|4758.2|4758.2|4758.2|4758.2|4758.2|4758.2|4758.2|4758.2|0
1637163910000|2021-11-17 15:45:10|4758.45|4758.45|4755.97|4755.97|4758.45|4758.45|4755.97|4755.97|0
1637163920000|2021-11-17 15:45:20|4755.84|4755.84|4753.24|4753.24|4755.84|4755.84|4753.24|4753.24|0
1637163940000|2021-11-17 15:45:40|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|0
1637163970000|2021-11-17 15:46:10|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|0
1637163990000|2021-11-17 15:46:30|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|0
1637164040000|2021-11-17 15:47:20|4750.93|4750.93|4751.1|4751.1|4751.1|4751.1|4750.93|4750.93|0
1637164050000|2021-11-17 15:47:30|4750.93|4750.93|4747.21|4747.21|4750.93|4750.93|4747.21|4747.21|0
1637164070000|2021-11-17 15:47:50|4747.04|4747.04|4746.87|4746.87|4747.04|4747.04|4746.87|4746.87|0
1637164100000|2021-11-17 15:48:20|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|0
1637164130000|2021-11-17 15:48:50|4748.36|4748.36|4748.36|4748.36|4748.36|4748.36|4748.36|4748.36|0
1637164160000|2021-11-17 15:49:20|4747.12|4747.12|4747.12|4747.12|4747.12|4747.12|4747.12|4747.12|0
1637164180000|2021-11-17 15:49:40|4745.89|4745.89|4743.41|4743.41|4745.89|4745.89|4743.41|4743.41|0
1637164190000|2021-11-17 15:49:50|4743.28|4743.28|4743.15|4743.15|4743.41|4743.41|4743.15|4743.15|0
1637164250000|2021-11-17 15:50:50|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1637164300000|2021-11-17 15:51:40|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|0
1637164320000|2021-11-17 15:52:00|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1637164340000|2021-11-17 15:52:20|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|0
1637164360000|2021-11-17 15:52:40|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|0
1637164370000|2021-11-17 15:52:50|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|0
1637164390000|2021-11-17 15:53:10|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|0
1637164410000|2021-11-17 15:53:30|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|0
1637164460000|2021-11-17 15:54:20|4742.08|4742.08|4743.32|4743.32|4743.32|4743.32|4742.08|4742.08|0
1637164500000|2021-11-17 15:55:00|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|0
1637164510000|2021-11-17 15:55:10|4745.63|4745.63|4743.15|4743.15|4745.63|4745.63|4743.15|4743.15|0
1637164520000|2021-11-17 15:55:20|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|4742.9|0
1637164530000|2021-11-17 15:55:30|4742.77|4742.77|4742.9|4742.9|4742.9|4742.9|4742.77|4742.77|0
1637164550000|2021-11-17 15:55:50|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|4740.42|4740.42|0
1637164570000|2021-11-17 15:56:10|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|0
1637164600000|2021-11-17 15:56:40|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|0
1637164610000|2021-11-17 15:56:50|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1637164680000|2021-11-17 15:58:00|4739.18|4739.18|4739.18|4739.18|4739.18|4739.18|4739.18|4739.18|0
1637164730000|2021-11-17 15:58:50|4739.05|4739.05|4738.8|4738.8|4739.05|4739.05|4738.8|4738.8|0
1637164750000|2021-11-17 15:59:10|4738.55|4738.55|4738.29|4738.29|4738.55|4738.55|4738.29|4738.29|0
1637164790000|2021-11-17 15:59:50|4738.12|4738.12|4737.82|4737.82|4738.12|4738.12|4737.82|4737.82|0
1637164810000|2021-11-17 16:00:10|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|0
1637164830000|2021-11-17 16:00:30|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|0
1637164860000|2021-11-17 16:01:00|4735.22|4735.22|4735.09|4735.09|4735.22|4735.22|4735.09|4735.09|0
1637164880000|2021-11-17 16:01:20|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|0
1637164890000|2021-11-17 16:01:30|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|0
1637164900000|2021-11-17 16:01:40|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|0
1637164910000|2021-11-17 16:01:50|4733.72|4733.72|4733.72|4733.72|4733.72|4733.72|4733.72|4733.72|0
1637164920000|2021-11-17 16:02:00|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1637164940000|2021-11-17 16:02:20|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1637165010000|2021-11-17 16:03:30|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1637165020000|2021-11-17 16:03:40|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|4736.2|0
1637165040000|2021-11-17 16:04:00|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|0
1637165050000|2021-11-17 16:04:10|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|0
1637165060000|2021-11-17 16:04:20|4737.19|4737.19|4735.95|4735.95|4737.19|4737.19|4734.71|4734.71|0
1637165070000|2021-11-17 16:04:30|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1637165100000|2021-11-17 16:05:00|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|0
1637165140000|2021-11-17 16:05:40|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|0
1637165150000|2021-11-17 16:05:50|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|0
1637165160000|2021-11-17 16:06:00|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|0
1637165210000|2021-11-17 16:06:50|4737.19|4737.19|4739.67|4739.67|4739.67|4739.67|4737.19|4737.19|0
1637165240000|2021-11-17 16:07:20|4740.9|4740.9|4739.67|4739.67|4740.9|4740.9|4739.67|4739.67|0
1637165250000|2021-11-17 16:07:30|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|0
1637165260000|2021-11-17 16:07:40|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|4739.67|0
1637165280000|2021-11-17 16:08:00|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1637165300000|2021-11-17 16:08:20|4739.79|4739.79|4739.79|4739.79|4741.03|4741.03|4739.79|4739.79|0
1637165310000|2021-11-17 16:08:30|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1637165370000|2021-11-17 16:09:30|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|0
1637165380000|2021-11-17 16:09:40|4739.16|4739.16|4739.28|4739.28|4739.28|4739.28|4739.16|4739.16|0
1637165390000|2021-11-17 16:09:50|4739.41|4739.41|4740.65|4740.65|4740.65|4740.65|4739.41|4739.41|0
1637165440000|2021-11-17 16:10:40|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|0
1637165460000|2021-11-17 16:11:00|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|0
1637165610000|2021-11-17 16:13:30|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|0
1637165620000|2021-11-17 16:13:40|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|0
1637165640000|2021-11-17 16:14:00|4740.52|4740.52|4740.27|4740.27|4740.52|4740.52|4740.27|4740.27|0
1637165670000|2021-11-17 16:14:30|4740.14|4740.14|4740.14|4740.14|4740.14|4740.14|4740.14|4740.14|0
1637165690000|2021-11-17 16:14:50|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|0
1637165710000|2021-11-17 16:15:10|4740.14|4740.14|4740.14|4740.14|4740.14|4740.14|4740.14|4740.14|0
1637165720000|2021-11-17 16:15:20|4739.97|4739.97|4740.35|4740.35|4740.35|4740.35|4739.97|4739.97|0
1637165760000|2021-11-17 16:16:00|4739.11|4739.11|4738.81|4738.81|4739.11|4739.11|4738.81|4738.81|0
1637165770000|2021-11-17 16:16:10|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|0
1637165910000|2021-11-17 16:18:30|4738.39|4738.39|4738.52|4738.52|4738.52|4738.52|4738.39|4738.39|0
1637165950000|2021-11-17 16:19:10|4739.76|4739.76|4739.76|4739.76|4739.76|4739.76|4739.76|4739.76|0
1637165980000|2021-11-17 16:19:40|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|0
1637165990000|2021-11-17 16:19:50|4738.64|4738.64|4737.15|4737.15|4738.64|4738.64|4737.15|4737.15|0
1637166000000|2021-11-17 16:20:00|4737.28|4737.28|4737.53|4737.53|4738.69|4738.69|4737.28|4737.28|0
1637166010000|2021-11-17 16:20:10|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|0
1637166070000|2021-11-17 16:21:10|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|0
1637166110000|2021-11-17 16:21:50|4737.45|4737.45|4737.45|4737.45|4737.45|4737.45|4737.45|4737.45|0
1637166160000|2021-11-17 16:22:40|4737.19|4737.19|4737.45|4737.45|4737.45|4737.45|4737.19|4737.19|0
1637166180000|2021-11-17 16:23:00|4734.97|4734.97|4736.21|4736.21|4736.21|4736.21|4734.97|4734.97|0
1637166190000|2021-11-17 16:23:10|4736.33|4736.33|4736.46|4736.46|4736.46|4736.46|4736.33|4736.33|0
1637166210000|2021-11-17 16:23:30|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|0
1637166250000|2021-11-17 16:24:10|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|0
1637166290000|2021-11-17 16:24:50|4736.59|4736.59|4736.72|4736.72|4736.72|4736.72|4736.59|4736.59|0
1637166300000|2021-11-17 16:25:00|4736.54|4736.54|4736.54|4736.54|4737.78|4737.78|4736.54|4736.54|0
1637166340000|2021-11-17 16:25:40|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|4737.78|0
1637166370000|2021-11-17 16:26:10|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|0
1637166420000|2021-11-17 16:27:00|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|0
1637166450000|2021-11-17 16:27:30|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|0
1637166470000|2021-11-17 16:27:50|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|4737.7|0
1637166500000|2021-11-17 16:28:20|4737.95|4737.95|4737.95|4737.95|4738.08|4738.08|4737.95|4737.95|0
1637166510000|2021-11-17 16:28:30|4738.21|4738.21|4736.97|4736.97|4738.21|4738.21|4736.97|4736.97|0
1637166520000|2021-11-17 16:28:40|4737.1|4737.1|4736.97|4736.97|4737.1|4737.1|4736.84|4736.84|0
1637166540000|2021-11-17 16:29:00|4736.84|4736.84|4735.6|4735.6|4736.84|4736.84|4735.6|4735.6|0
1637166550000|2021-11-17 16:29:10|4735.77|4735.77|4735.77|4735.77|4735.77|4735.77|4735.77|4735.77|0
1637166560000|2021-11-17 16:29:20|4735.9|4735.9|4736.42|4736.42|4736.42|4736.42|4735.9|4735.9|0
1637166570000|2021-11-17 16:29:30|4736.59|4736.59|4738.68|4738.68|4739.49|4739.49|4736.59|4736.59|0
1637166580000|2021-11-17 16:29:40|4738.8|4738.8|4738.51|4738.51|4738.8|4738.8|4738.51|4738.51|0
1637166590000|2021-11-17 16:29:50|4738.76|4738.76|4740|4740|4740|4740|4738.76|4738.76|0
1637223300000|2021-11-18 08:15:00|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|0
1637223320000|2021-11-18 08:15:20|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|0
1637223330000|2021-11-18 08:15:30|4776.78|4776.78|4779.57|4779.57|4779.57|4779.57|4776.78|4776.78|0
1637223340000|2021-11-18 08:15:40|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|0
1637223350000|2021-11-18 08:15:50|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|0
1637223360000|2021-11-18 08:16:00|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|4782.49|4782.49|0
1637223370000|2021-11-18 08:16:10|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|0
1637223400000|2021-11-18 08:16:40|4781.66|4781.66|4781.66|4781.66|4781.66|4781.66|4781.66|4781.66|0
1637223410000|2021-11-18 08:16:50|4780.42|4780.42|4782.68|4782.68|4782.81|4782.81|4780.42|4780.42|0
1637223430000|2021-11-18 08:17:10|4781.79|4781.79|4780.9|4780.9|4782.55|4782.55|4780.9|4780.9|0
1637223440000|2021-11-18 08:17:20|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|0
1637223470000|2021-11-18 08:17:50|4781.28|4781.28|4781.66|4781.66|4781.66|4781.66|4780.52|4780.52|0
1637223480000|2021-11-18 08:18:00|4780.39|4780.39|4780.77|4780.77|4780.77|4780.77|4780.39|4780.39|0
1637223500000|2021-11-18 08:18:20|4781.79|4781.79|4783.95|4783.95|4783.95|4783.95|4781.79|4781.79|0
1637223510000|2021-11-18 08:18:30|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|0
1637223520000|2021-11-18 08:18:40|4788.27|4788.27|4785.79|4785.79|4788.27|4788.27|4785.79|4785.79|0
1637223540000|2021-11-18 08:19:00|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1637223550000|2021-11-18 08:19:10|4786.9|4786.9|4786.9|4786.9|4786.9|4786.9|4786.9|4786.9|0
1637223560000|2021-11-18 08:19:20|4784.42|4784.42|4780.48|4780.48|4784.42|4784.42|4780.48|4780.48|0
1637223570000|2021-11-18 08:19:30|4782.52|4782.52|4782.52|4782.52|4782.52|4782.52|4782.52|4782.52|0
1637223580000|2021-11-18 08:19:40|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|0
1637223590000|2021-11-18 08:19:50|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|0
1637223600000|2021-11-18 08:20:00|4786.77|4786.77|4785.53|4785.53|4786.77|4786.77|4785.53|4785.53|0
1637223620000|2021-11-18 08:20:20|4785.66|4785.66|4781.94|4781.94|4785.66|4785.66|4781.94|4781.94|0
1637223640000|2021-11-18 08:20:40|4783.21|4783.21|4786.96|4786.96|4786.96|4786.96|4783.21|4783.21|0
1637223660000|2021-11-18 08:21:00|4788.48|4788.48|4786.77|4786.77|4789.5|4789.5|4786.77|4786.77|0
1637223670000|2021-11-18 08:21:10|4785.75|4785.75|4786.64|4786.64|4787.02|4787.02|4785.75|4785.75|0
1637223680000|2021-11-18 08:21:20|4785.75|4785.75|4786.77|4786.77|4786.77|4786.77|4785.75|4785.75|0
1637223690000|2021-11-18 08:21:30|4787.02|4787.02|4787.53|4787.53|4787.53|4787.53|4787.02|4787.02|0
1637223700000|2021-11-18 08:21:40|4788.29|4788.29|4787.02|4787.02|4788.29|4788.29|4787.02|4787.02|0
1637223720000|2021-11-18 08:22:00|4787.4|4787.4|4787.66|4787.66|4787.66|4787.66|4787.4|4787.4|0
1637223730000|2021-11-18 08:22:10|4788.29|4788.29|4785.53|4785.53|4788.29|4788.29|4785.53|4785.53|0
1637223740000|2021-11-18 08:22:20|4784.39|4784.39|4788.1|4788.1|4788.1|4788.1|4784.39|4784.39|0
1637223750000|2021-11-18 08:22:30|4789.34|4789.34|4787.95|4787.95|4789.34|4789.34|4787.95|4787.95|0
1637223770000|2021-11-18 08:22:50|4785.79|4785.79|4785.53|4785.53|4785.79|4785.79|4785.53|4785.53|0
1637223780000|2021-11-18 08:23:00|4785.15|4785.15|4785.53|4785.53|4785.53|4785.53|4785.03|4785.03|0
1637223790000|2021-11-18 08:23:10|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|0
1637223800000|2021-11-18 08:23:20|4785.79|4785.79|4784.9|4784.9|4785.79|4785.79|4784.9|4784.9|0
1637223810000|2021-11-18 08:23:30|4785.28|4785.28|4785.79|4785.79|4785.79|4785.79|4785.28|4785.28|0
1637223820000|2021-11-18 08:23:40|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|0
1637223830000|2021-11-18 08:23:50|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|0
1637223840000|2021-11-18 08:24:00|4784.96|4784.96|4784.96|4784.96|4784.96|4784.96|4784.96|4784.96|0
1637223850000|2021-11-18 08:24:10|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|0
1637223860000|2021-11-18 08:24:20|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1637223870000|2021-11-18 08:24:30|4787.88|4787.88|4788.77|4788.77|4788.77|4788.77|4787.88|4787.88|0
1637223880000|2021-11-18 08:24:40|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|0
1637223890000|2021-11-18 08:24:50|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|0
1637223920000|2021-11-18 08:25:20|4792.05|4792.05|4790.81|4790.81|4792.05|4792.05|4790.81|4790.81|0
1637223970000|2021-11-18 08:26:10|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|0
1637223980000|2021-11-18 08:26:20|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|0
1637223990000|2021-11-18 08:26:30|4787.73|4787.73|4787.6|4787.6|4787.73|4787.73|4787.6|4787.6|0
1637224010000|2021-11-18 08:26:50|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1637224020000|2021-11-18 08:27:00|4785.82|4785.82|4786.4|4786.4|4788.3|4788.3|4785.13|4785.13|0
1637224030000|2021-11-18 08:27:10|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|0
1637224040000|2021-11-18 08:27:20|4786.14|4786.14|4786.14|4786.14|4786.27|4786.27|4786.14|4786.14|0
1637224050000|2021-11-18 08:27:30|4787.03|4787.03|4785|4785|4787.03|4787.03|4783.86|4783.86|0
1637224060000|2021-11-18 08:27:40|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|0
1637224070000|2021-11-18 08:27:50|4783.35|4783.35|4782.08|4782.08|4783.35|4783.35|4782.08|4782.08|0
1637224080000|2021-11-18 08:28:00|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|0
1637224090000|2021-11-18 08:28:10|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|0
1637224130000|2021-11-18 08:28:50|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|0
1637224140000|2021-11-18 08:29:00|4786.93|4786.93|4787.31|4787.31|4787.31|4787.31|4786.93|4786.93|0
1637224160000|2021-11-18 08:29:20|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|0
1637224170000|2021-11-18 08:29:30|4791.98|4791.98|4789.95|4789.95|4791.98|4791.98|4789.95|4789.95|0
1637224190000|2021-11-18 08:29:50|4791.19|4791.19|4791.19|4791.19|4791.19|4791.19|4791.19|4791.19|0
1637224200000|2021-11-18 08:30:00|4792.46|4792.46|4790.93|4790.93|4792.46|4792.46|4790.93|4790.93|0
1637224210000|2021-11-18 08:30:10|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|0
1637224220000|2021-11-18 08:30:20|4792.52|4792.52|4790.9|4790.9|4792.52|4792.52|4790.9|4790.9|0
1637224250000|2021-11-18 08:30:50|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637224260000|2021-11-18 08:31:00|4791.31|4791.31|4790.17|4790.17|4791.31|4791.31|4790.17|4790.17|0
1637224280000|2021-11-18 08:31:20|4789.92|4789.92|4789.54|4789.54|4789.92|4789.92|4789.54|4789.54|0
1637224300000|2021-11-18 08:31:40|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1637224310000|2021-11-18 08:31:50|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1637224330000|2021-11-18 08:32:10|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|0
1637224340000|2021-11-18 08:32:20|4791.51|4791.51|4793.16|4793.16|4793.16|4793.16|4791.51|4791.51|0
1637224350000|2021-11-18 08:32:30|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|0
1637224360000|2021-11-18 08:32:40|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|0
1637224370000|2021-11-18 08:32:50|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1637224400000|2021-11-18 08:33:20|4795.1|4795.1|4796.24|4796.24|4797.38|4797.38|4795.1|4795.1|0
1637224440000|2021-11-18 08:34:00|4797.89|4797.89|4797.26|4797.26|4797.89|4797.89|4797.26|4797.26|0
1637224450000|2021-11-18 08:34:10|4798.49|4798.49|4797.22|4797.22|4798.49|4798.49|4797.1|4797.1|0
1637224460000|2021-11-18 08:34:20|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1637224470000|2021-11-18 08:34:30|4796.16|4796.16|4798.38|4798.38|4798.38|4798.38|4795.78|4795.78|0
1637224490000|2021-11-18 08:34:50|4798.26|4798.26|4798.99|4798.99|4798.99|4798.99|4797.75|4797.75|0
1637224500000|2021-11-18 08:35:00|4798.35|4798.35|4799.59|4799.59|4799.59|4799.59|4798.35|4798.35|0
1637224510000|2021-11-18 08:35:10|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|0
1637224520000|2021-11-18 08:35:20|4797.09|4797.09|4797.35|4797.35|4798.74|4798.74|4797.09|4797.09|0
1637224560000|2021-11-18 08:36:00|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|0
1637224570000|2021-11-18 08:36:10|4799.5|4799.5|4798.11|4798.11|4799.5|4799.5|4798.11|4798.11|0
1637224590000|2021-11-18 08:36:30|4797.98|4797.98|4799.22|4799.22|4799.22|4799.22|4797.98|4797.98|0
1637224600000|2021-11-18 08:36:40|4799.09|4799.09|4798.46|4798.46|4799.09|4799.09|4798.46|4798.46|0
1637224630000|2021-11-18 08:37:10|4797.95|4797.95|4797.09|4797.09|4798.36|4798.36|4796.71|4796.71|0
1637224640000|2021-11-18 08:37:20|4797.73|4797.73|4798.62|4798.62|4798.62|4798.62|4797.73|4797.73|0
1637224680000|2021-11-18 08:38:00|4799.63|4799.63|4799.63|4799.63|4799.63|4799.63|4799.63|4799.63|0
1637224700000|2021-11-18 08:38:20|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|0
1637224710000|2021-11-18 08:38:30|4799.76|4799.76|4799.12|4799.12|4799.76|4799.76|4799.12|4799.12|0
1637224740000|2021-11-18 08:39:00|4798.11|4798.11|4798.23|4798.23|4798.23|4798.23|4798.11|4798.11|0
1637224750000|2021-11-18 08:39:10|4797.98|4797.98|4797.85|4797.85|4797.98|4797.98|4797.85|4797.85|0
1637224760000|2021-11-18 08:39:20|4797.6|4797.6|4797.98|4797.98|4797.98|4797.98|4797.35|4797.35|0
1637224770000|2021-11-18 08:39:30|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|0
1637224780000|2021-11-18 08:39:40|4796.96|4796.96|4796.11|4796.11|4797.35|4797.35|4796.11|4796.11|0
1637224790000|2021-11-18 08:39:50|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|0
1637224800000|2021-11-18 08:40:00|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1637224830000|2021-11-18 08:40:30|4793.37|4793.37|4792.14|4792.14|4793.37|4793.37|4792.14|4792.14|0
1637224840000|2021-11-18 08:40:40|4792.39|4792.39|4792.14|4792.14|4792.52|4792.52|4792.14|4792.14|0
1637224850000|2021-11-18 08:40:50|4792.48|4792.48|4793.72|4793.72|4793.72|4793.72|4792.48|4792.48|0
1637224880000|2021-11-18 08:41:20|4791.24|4791.24|4790.89|4790.89|4791.24|4791.24|4790|4790|0
1637224890000|2021-11-18 08:41:30|4790.64|4790.64|4790.25|4790.25|4790.64|4790.64|4790.25|4790.25|0
1637224910000|2021-11-18 08:41:50|4793.97|4793.97|4796.45|4796.45|4796.45|4796.45|4793.97|4793.97|0
1637224920000|2021-11-18 08:42:00|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|0
1637224970000|2021-11-18 08:42:50|4800.04|4800.04|4800.04|4800.04|4800.17|4800.17|4800.04|4800.04|0
1637224980000|2021-11-18 08:43:00|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|0
1637224990000|2021-11-18 08:43:10|4802.52|4802.52|4807.48|4807.48|4807.48|4807.48|4802.52|4802.52|0
1637225020000|2021-11-18 08:43:40|4805|4805|4803.76|4803.76|4805|4805|4803.76|4803.76|0
1637225040000|2021-11-18 08:44:00|4801.28|4801.28|4802.8|4802.8|4803.06|4803.06|4801.28|4801.28|0
1637225050000|2021-11-18 08:44:10|4803.19|4803.19|4802.93|4802.93|4803.19|4803.19|4802.93|4802.93|0
1637225090000|2021-11-18 08:44:50|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|0
1637225100000|2021-11-18 08:45:00|4804.46|4804.46|4805.72|4805.72|4805.72|4805.72|4804.46|4804.46|0
1637225120000|2021-11-18 08:45:20|4805.47|4805.47|4804.58|4804.58|4805.47|4805.47|4804.58|4804.58|0
1637225170000|2021-11-18 08:46:10|4805.09|4805.09|4805.09|4805.09|4805.09|4805.09|4805.09|4805.09|0
1637225210000|2021-11-18 08:46:50|4807.12|4807.12|4807.12|4807.12|4807.12|4807.12|4807.12|4807.12|0
1637225260000|2021-11-18 08:47:40|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|0
1637225280000|2021-11-18 08:48:00|4807.12|4807.12|4807.12|4807.12|4807.12|4807.12|4807.12|4807.12|0
1637225290000|2021-11-18 08:48:10|4805.88|4805.88|4802.17|4802.17|4805.88|4805.88|4802.17|4802.17|0
1637225300000|2021-11-18 08:48:20|4801.41|4801.41|4801.41|4801.41|4801.41|4801.41|4801.41|4801.41|0
1637225320000|2021-11-18 08:48:40|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|4800.14|0
1637225330000|2021-11-18 08:48:50|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|0
1637225360000|2021-11-18 08:49:20|4796.42|4796.42|4796.42|4796.42|4796.42|4796.42|4796.42|4796.42|0
1637225380000|2021-11-18 08:49:40|4794.77|4794.77|4794.89|4794.89|4794.89|4794.89|4794.77|4794.77|0
1637225390000|2021-11-18 08:49:50|4794.77|4794.77|4793.24|4793.24|4794.77|4794.77|4793.24|4793.24|0
1637225400000|2021-11-18 08:50:00|4792|4792|4791.12|4791.12|4792.77|4792.77|4791.12|4791.12|0
1637225410000|2021-11-18 08:50:10|4791.63|4791.63|4791.38|4791.38|4791.63|4791.63|4791.38|4791.38|0
1637225450000|2021-11-18 08:50:50|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|0
1637225460000|2021-11-18 08:51:00|4791.21|4791.21|4791.21|4791.21|4791.21|4791.21|4791.21|4791.21|0
1637225540000|2021-11-18 08:52:20|4792.86|4792.86|4791.59|4791.59|4792.86|4792.86|4791.59|4791.59|0
1637225570000|2021-11-18 08:52:50|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|0
1637225600000|2021-11-18 08:53:20|4788.76|4788.76|4787.74|4787.74|4788.76|4788.76|4787.74|4787.74|0
1637225620000|2021-11-18 08:53:40|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|0
1637225670000|2021-11-18 08:54:30|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|0
1637225740000|2021-11-18 08:55:40|4790.15|4790.15|4787.11|4787.11|4790.15|4790.15|4787.11|4787.11|0
1637225750000|2021-11-18 08:55:50|4790.82|4790.82|4789.59|4789.59|4790.82|4790.82|4789.59|4789.59|0
1637225820000|2021-11-18 08:57:00|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1637225830000|2021-11-18 08:57:10|4791.19|4791.19|4793.67|4793.67|4793.67|4793.67|4791.19|4791.19|0
1637225850000|2021-11-18 08:57:30|4793.84|4793.84|4794.86|4794.86|4794.86|4794.86|4793.84|4793.84|0
1637225860000|2021-11-18 08:57:40|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1637225900000|2021-11-18 08:58:20|4797.18|4797.18|4796.11|4796.11|4797.35|4797.35|4796.11|4796.11|0
1637225910000|2021-11-18 08:58:30|4794.87|4794.87|4794.87|4794.87|4794.87|4794.87|4794.87|4794.87|0
1637225970000|2021-11-18 08:59:30|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|0
1637226000000|2021-11-18 09:00:00|4797.03|4797.03|4793.31|4793.31|4797.03|4797.03|4793.31|4793.31|0
1637226010000|2021-11-18 09:00:10|4794.55|4794.55|4792.55|4792.55|4794.55|4794.55|4792.55|4792.55|0
1637226020000|2021-11-18 09:00:20|4793.79|4793.79|4796.07|4796.07|4797.22|4797.22|4793.79|4793.79|0
1637226050000|2021-11-18 09:00:50|4794.68|4794.68|4797.6|4797.6|4797.6|4797.6|4794.68|4794.68|0
1637226060000|2021-11-18 09:01:00|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|0
1637226070000|2021-11-18 09:01:10|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|0
1637226100000|2021-11-18 09:01:40|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|0
1637226130000|2021-11-18 09:02:10|4799.7|4799.7|4800.2|4800.2|4800.2|4800.2|4799.7|4799.7|0
1637226160000|2021-11-18 09:02:40|4799.82|4799.82|4799.44|4799.44|4799.82|4799.82|4799.44|4799.44|0
1637226180000|2021-11-18 09:03:00|4798.2|4798.2|4799.44|4799.44|4799.44|4799.44|4798.2|4798.2|0
1637226190000|2021-11-18 09:03:10|4800.08|4800.08|4800.08|4800.08|4800.46|4800.46|4800.08|4800.08|0
1637226210000|2021-11-18 09:03:30|4800.25|4800.25|4799.01|4799.01|4800.25|4800.25|4799.01|4799.01|0
1637226230000|2021-11-18 09:03:50|4797.77|4797.77|4797.39|4797.39|4797.77|4797.77|4797.39|4797.39|0
1637226240000|2021-11-18 09:04:00|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|0
1637226280000|2021-11-18 09:04:40|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|0
1637226290000|2021-11-18 09:04:50|4796.4|4796.4|4794.37|4794.37|4796.4|4796.4|4794.37|4794.37|0
1637226300000|2021-11-18 09:05:00|4795.39|4795.39|4796.08|4796.08|4796.08|4796.08|4795.39|4795.39|0
1637226310000|2021-11-18 09:05:10|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|0
1637226320000|2021-11-18 09:05:20|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|0
1637226350000|2021-11-18 09:05:50|4796.04|4796.04|4797.27|4797.27|4797.27|4797.27|4796.04|4796.04|0
1637226370000|2021-11-18 09:06:10|4796.13|4796.13|4795.79|4795.79|4796.13|4796.13|4795.79|4795.79|0
1637226410000|2021-11-18 09:06:50|4795.53|4795.53|4795.15|4795.15|4795.53|4795.53|4795.15|4795.15|0
1637226430000|2021-11-18 09:07:10|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|0
1637226440000|2021-11-18 09:07:20|4794.9|4794.9|4794.14|4794.14|4794.9|4794.9|4794.14|4794.14|0
1637226450000|2021-11-18 09:07:30|4794.77|4794.77|4794.9|4794.9|4794.9|4794.9|4794.77|4794.77|0
1637226470000|2021-11-18 09:07:50|4795.03|4795.03|4793.63|4793.63|4795.03|4795.03|4793.63|4793.63|0
1637226480000|2021-11-18 09:08:00|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|0
1637226510000|2021-11-18 09:08:30|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|4791.85|0
1637226520000|2021-11-18 09:08:40|4791.72|4791.72|4790.58|4790.58|4791.72|4791.72|4790.58|4790.58|0
1637226580000|2021-11-18 09:09:40|4792.99|4792.99|4792.74|4792.74|4792.99|4792.99|4792.74|4792.74|0
1637226600000|2021-11-18 09:10:00|4793.98|4793.98|4789.02|4789.02|4793.98|4793.98|4789.02|4789.02|0
1637226610000|2021-11-18 09:10:10|4787.78|4787.78|4786.29|4786.29|4787.78|4787.78|4786.29|4786.29|0
1637226630000|2021-11-18 09:10:30|4786.04|4786.04|4785.53|4785.53|4786.04|4786.04|4785.53|4785.53|0
1637226640000|2021-11-18 09:10:40|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|0
1637226650000|2021-11-18 09:10:50|4786.77|4786.77|4786.77|4786.77|4786.77|4786.77|4786.77|4786.77|0
1637226660000|2021-11-18 09:11:00|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|0
1637226670000|2021-11-18 09:11:10|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|0
1637226710000|2021-11-18 09:11:50|4787.05|4787.05|4787.43|4787.43|4787.43|4787.43|4787.05|4787.05|0
1637226790000|2021-11-18 09:13:10|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|0
1637226800000|2021-11-18 09:13:20|4788.2|4788.2|4788.2|4788.2|4788.2|4788.2|4788.2|4788.2|0
1637226840000|2021-11-18 09:14:00|4788.32|4788.32|4788.15|4788.15|4788.32|4788.32|4788.15|4788.15|0
1637226860000|2021-11-18 09:14:20|4788.02|4788.02|4789.04|4789.04|4789.04|4789.04|4788.02|4788.02|0
1637226930000|2021-11-18 09:15:30|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|0
1637226940000|2021-11-18 09:15:40|4790.02|4790.02|4788.78|4788.78|4790.02|4790.02|4788.78|4788.78|0
1637226950000|2021-11-18 09:15:50|4788.66|4788.66|4788.66|4788.66|4788.66|4788.66|4788.66|4788.66|0
1637226960000|2021-11-18 09:16:00|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|0
1637227020000|2021-11-18 09:17:00|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|0
1637227040000|2021-11-18 09:17:20|4789.39|4789.39|4790.45|4790.45|4790.45|4790.45|4789.39|4789.39|0
1637227070000|2021-11-18 09:17:50|4789.94|4789.94|4789.56|4789.56|4789.94|4789.94|4789.56|4789.56|0
1637227090000|2021-11-18 09:18:10|4789.18|4789.18|4788.8|4788.8|4789.18|4789.18|4788.8|4788.8|0
1637227140000|2021-11-18 09:19:00|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|0
1637227160000|2021-11-18 09:19:20|4786.32|4786.32|4786.32|4786.32|4786.32|4786.32|4786.32|4786.32|0
1637227170000|2021-11-18 09:19:30|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|0
1637227190000|2021-11-18 09:19:50|4789.08|4789.08|4789.97|4789.97|4789.97|4789.97|4789.08|4789.08|0
1637227210000|2021-11-18 09:20:10|4790.31|4790.31|4790.48|4790.48|4790.48|4790.48|4790.31|4790.31|0
1637227220000|2021-11-18 09:20:20|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|0
1637227230000|2021-11-18 09:20:30|4791.97|4791.97|4792.14|4792.14|4792.14|4792.14|4791.97|4791.97|0
1637227260000|2021-11-18 09:21:00|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|0
1637227270000|2021-11-18 09:21:10|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|4794.79|0
1637227290000|2021-11-18 09:21:30|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|0
1637227300000|2021-11-18 09:21:40|4793.42|4793.42|4792.96|4792.96|4793.59|4793.59|4792.96|4792.96|0
1637227310000|2021-11-18 09:21:50|4791.94|4791.94|4791.94|4791.94|4791.94|4791.94|4791.94|4791.94|0
1637227320000|2021-11-18 09:22:00|4790.7|4790.7|4789.81|4789.81|4790.7|4790.7|4789.81|4789.81|0
1637227330000|2021-11-18 09:22:10|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|0
1637227370000|2021-11-18 09:22:50|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|0
1637227470000|2021-11-18 09:24:30|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|0
1637227500000|2021-11-18 09:25:00|4786.92|4786.92|4786.29|4786.29|4786.92|4786.92|4786.29|4786.29|0
1637227510000|2021-11-18 09:25:10|4786.54|4786.54|4786.54|4786.54|4786.54|4786.54|4786.54|4786.54|0
1637227560000|2021-11-18 09:26:00|4785.3|4785.3|4785.3|4785.3|4785.3|4785.3|4785.3|4785.3|0
1637227590000|2021-11-18 09:26:30|4786.83|4786.83|4787.59|4787.59|4787.59|4787.59|4786.83|4786.83|0
1637227610000|2021-11-18 09:26:50|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|0
1637227680000|2021-11-18 09:28:00|4788.48|4788.48|4788.35|4788.35|4788.48|4788.48|4788.35|4788.35|0
1637227710000|2021-11-18 09:28:30|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|0
1637227750000|2021-11-18 09:29:10|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|4785.68|0
1637227830000|2021-11-18 09:30:30|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|0
1637227910000|2021-11-18 09:31:50|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|0
1637227970000|2021-11-18 09:32:50|4785.94|4785.94|4786.32|4786.32|4786.32|4786.32|4785.94|4785.94|0
1637227990000|2021-11-18 09:33:10|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|4786.83|0
1637228060000|2021-11-18 09:34:20|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|0
1637228160000|2021-11-18 09:36:00|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|0
1637228210000|2021-11-18 09:36:50|4789.49|4789.49|4789.49|4789.49|4789.49|4789.49|4789.49|4789.49|0
1637228220000|2021-11-18 09:37:00|4789.36|4789.36|4786.51|4786.51|4789.36|4789.36|4786.51|4786.51|0
1637228230000|2021-11-18 09:37:10|4785.87|4785.87|4785.49|4785.49|4785.87|4785.87|4785.49|4785.49|0
1637228240000|2021-11-18 09:37:20|4787.97|4787.97|4794.16|4794.16|4794.16|4794.16|4787.97|4787.97|0
1637228250000|2021-11-18 09:37:30|4795.4|4795.4|4795.4|4795.4|4795.4|4795.4|4795.4|4795.4|0
1637228310000|2021-11-18 09:38:30|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|0
1637228320000|2021-11-18 09:38:40|4799.12|4799.12|4799.12|4799.12|4800.36|4800.36|4799.12|4799.12|0
1637228340000|2021-11-18 09:39:00|4797.88|4797.88|4796.64|4796.64|4797.88|4797.88|4796.64|4796.64|0
1637228360000|2021-11-18 09:39:20|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|0
1637228370000|2021-11-18 09:39:30|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|0
1637228380000|2021-11-18 09:39:40|4795.84|4795.84|4794.72|4794.72|4795.96|4795.96|4794.72|4794.72|0
1637228400000|2021-11-18 09:40:00|4797.2|4797.2|4799.43|4799.43|4799.68|4799.68|4797.2|4797.2|0
1637228440000|2021-11-18 09:40:40|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|0
1637228460000|2021-11-18 09:41:00|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|0
1637228470000|2021-11-18 09:41:10|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|0
1637228480000|2021-11-18 09:41:20|4797.12|4797.12|4795.88|4795.88|4797.12|4797.12|4795.88|4795.88|0
1637228490000|2021-11-18 09:41:30|4795.12|4795.12|4794.48|4794.48|4795.12|4795.12|4794.48|4794.48|0
1637228530000|2021-11-18 09:42:10|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|0
1637228560000|2021-11-18 09:42:40|4793.41|4793.41|4793.58|4793.58|4793.58|4793.58|4793.41|4793.41|0
1637228570000|2021-11-18 09:42:50|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|0
1637228580000|2021-11-18 09:43:00|4792.31|4792.31|4790.92|4790.92|4792.31|4792.31|4790.92|4790.92|0
1637228590000|2021-11-18 09:43:10|4789.68|4789.68|4787.2|4787.2|4789.68|4789.68|4787.2|4787.2|0
1637228600000|2021-11-18 09:43:20|4787.71|4787.71|4788.09|4788.09|4788.09|4788.09|4787.2|4787.2|0
1637228630000|2021-11-18 09:43:50|4788.72|4788.72|4788.72|4788.72|4788.72|4788.72|4788.72|4788.72|0
1637228650000|2021-11-18 09:44:10|4789.06|4789.06|4789.06|4789.06|4789.06|4789.06|4789.06|4789.06|0
1637228660000|2021-11-18 09:44:20|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1637228670000|2021-11-18 09:44:30|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|0
1637228710000|2021-11-18 09:45:10|4786.71|4786.71|4784.06|4784.06|4786.71|4786.71|4784.06|4784.06|0
1637228750000|2021-11-18 09:45:50|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|0
1637228790000|2021-11-18 09:46:30|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|0
1637228800000|2021-11-18 09:46:40|4786.03|4786.03|4786.03|4786.03|4786.41|4786.41|4786.03|4786.03|0
1637228810000|2021-11-18 09:46:50|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|0
1637228840000|2021-11-18 09:47:20|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|0
1637228870000|2021-11-18 09:47:50|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|0
1637228880000|2021-11-18 09:48:00|4786.16|4786.16|4786.03|4786.03|4786.16|4786.16|4786.03|4786.03|0
1637228920000|2021-11-18 09:48:40|4785.65|4785.65|4784.76|4784.76|4785.65|4785.65|4784.76|4784.76|0
1637228940000|2021-11-18 09:49:00|4784.63|4784.63|4784|4784|4784.63|4784.63|4784|4784|0
1637228950000|2021-11-18 09:49:10|4784.13|4784.13|4784.13|4784.13|4784.13|4784.13|4784.13|4784.13|0
1637228960000|2021-11-18 09:49:20|4784|4784|4783.36|4783.36|4784|4784|4783.36|4783.36|0
1637228970000|2021-11-18 09:49:30|4784|4784|4783.87|4783.87|4784|4784|4783.62|4783.62|0
1637228980000|2021-11-18 09:49:40|4784|4784|4783.74|4783.74|4784|4784|4783.74|4783.74|0
1637228990000|2021-11-18 09:49:50|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|0
1637229010000|2021-11-18 09:50:10|4783.74|4783.74|4785.14|4785.14|4785.14|4785.14|4783.74|4783.74|0
1637229020000|2021-11-18 09:50:20|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|4785.78|0
1637229030000|2021-11-18 09:50:30|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|0
1637229040000|2021-11-18 09:50:40|4784.63|4784.63|4785.27|4785.27|4785.27|4785.27|4784.63|4784.63|0
1637229060000|2021-11-18 09:51:00|4785.14|4785.14|4785.48|4785.48|4785.48|4785.48|4785.14|4785.14|0
1637229080000|2021-11-18 09:51:20|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|0
1637229120000|2021-11-18 09:52:00|4780.88|4780.88|4781.32|4781.32|4781.32|4781.32|4778.84|4778.84|0
1637229130000|2021-11-18 09:52:10|4781.07|4781.07|4778.66|4778.66|4781.07|4781.07|4778.66|4778.66|0
1637229140000|2021-11-18 09:52:20|4779.04|4779.04|4779.54|4779.54|4779.54|4779.54|4779.04|4779.04|0
1637229150000|2021-11-18 09:52:30|4779.8|4779.8|4779.67|4779.67|4779.8|4779.8|4779.67|4779.67|0
1637229190000|2021-11-18 09:53:10|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1637229200000|2021-11-18 09:53:20|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|0
1637229240000|2021-11-18 09:54:00|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|0
1637229270000|2021-11-18 09:54:30|4778.74|4778.74|4778.74|4778.74|4778.74|4778.74|4778.74|4778.74|0
1637229280000|2021-11-18 09:54:40|4777.98|4777.98|4777.98|4777.98|4777.98|4777.98|4777.98|4777.98|0
1637229290000|2021-11-18 09:54:50|4778.23|4778.23|4777.85|4777.85|4778.36|4778.36|4777.85|4777.85|0
1637229350000|2021-11-18 09:55:50|4777.72|4777.72|4777.09|4777.09|4777.72|4777.72|4776.83|4776.83|0
1637229360000|2021-11-18 09:56:00|4774.61|4774.61|4772.13|4772.13|4774.61|4774.61|4772.13|4772.13|0
1637229370000|2021-11-18 09:56:10|4775.85|4775.85|4774.61|4774.61|4777.09|4777.09|4774.61|4774.61|0
1637229410000|2021-11-18 09:56:50|4773.98|4773.98|4773.42|4773.42|4773.98|4773.98|4773.42|4773.42|0
1637229470000|2021-11-18 09:57:50|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|0
1637229500000|2021-11-18 09:58:20|4775.55|4775.55|4766.88|4766.88|4775.55|4775.55|4766.88|4766.88|0
1637229530000|2021-11-18 09:58:50|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|0
1637229550000|2021-11-18 09:59:10|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1637229570000|2021-11-18 09:59:30|4770.88|4770.88|4770.88|4770.88|4770.88|4770.88|4770.88|4770.88|0
1637229580000|2021-11-18 09:59:40|4768.4|4768.4|4769.04|4769.04|4769.04|4769.04|4768.4|4768.4|0
1637229600000|2021-11-18 10:00:00|4767.8|4767.8|4767.45|4767.45|4767.8|4767.8|4767.45|4767.45|0
1637229640000|2021-11-18 10:00:40|4768.69|4768.69|4768.44|4768.44|4768.69|4768.69|4768.44|4768.44|0
1637229650000|2021-11-18 10:00:50|4768.18|4768.18|4768.31|4768.31|4768.31|4768.31|4768.18|4768.18|0
1637229660000|2021-11-18 10:01:00|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|0
1637229670000|2021-11-18 10:01:10|4768.69|4768.69|4767.45|4767.45|4768.69|4768.69|4767.45|4767.45|0
1637229690000|2021-11-18 10:01:30|4766.18|4766.18|4766.18|4766.18|4766.18|4766.18|4766.18|4766.18|0
1637229710000|2021-11-18 10:01:50|4765.55|4765.55|4765.55|4765.55|4765.55|4765.55|4765.55|4765.55|0
1637229730000|2021-11-18 10:02:10|4765.42|4765.42|4765.42|4765.42|4765.42|4765.42|4765.42|4765.42|0
1637229740000|2021-11-18 10:02:20|4765.04|4765.04|4764.79|4764.79|4765.04|4765.04|4764.79|4764.79|0
1637229750000|2021-11-18 10:02:30|4764.53|4764.53|4764.53|4764.53|4764.53|4764.53|4764.53|4764.53|0
1637229780000|2021-11-18 10:03:00|4767.01|4767.01|4768.25|4768.25|4768.25|4768.25|4767.01|4767.01|0
1637229820000|2021-11-18 10:03:40|4763.29|4763.29|4763.29|4763.29|4763.29|4763.29|4763.29|4763.29|0
1637229830000|2021-11-18 10:03:50|4761.64|4761.64|4761.39|4761.39|4761.64|4761.64|4761.39|4761.39|0
1637229840000|2021-11-18 10:04:00|4761.9|4761.9|4762.79|4762.79|4762.79|4762.79|4761.55|4761.55|0
1637229850000|2021-11-18 10:04:10|4763.05|4763.05|4762.03|4762.03|4763.05|4763.05|4762.03|4762.03|0
1637229870000|2021-11-18 10:04:30|4761.52|4761.52|4761.52|4761.52|4761.52|4761.52|4761.52|4761.52|0
1637229880000|2021-11-18 10:04:40|4762.66|4762.66|4762.66|4762.66|4762.66|4762.66|4762.66|4762.66|0
1637229910000|2021-11-18 10:05:10|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|0
1637229930000|2021-11-18 10:05:30|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|0
1637229950000|2021-11-18 10:05:50|4769.5|4769.5|4767.72|4767.72|4769.5|4769.5|4765.24|4765.24|0
1637229960000|2021-11-18 10:06:00|4766.48|4766.48|4765.24|4765.24|4766.48|4766.48|4765.24|4765.24|0
1637229970000|2021-11-18 10:06:10|4765.37|4765.37|4765.37|4765.37|4765.37|4765.37|4765.37|4765.37|0
1637229980000|2021-11-18 10:06:20|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|0
1637230000000|2021-11-18 10:06:40|4765.49|4765.49|4764.86|4764.86|4765.62|4765.62|4764.86|4764.86|0
1637230070000|2021-11-18 10:07:50|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|0
1637230080000|2021-11-18 10:08:00|4764.86|4764.86|4764.86|4764.86|4764.86|4764.86|4764.86|4764.86|0
1637230090000|2021-11-18 10:08:10|4765.37|4765.37|4765.49|4765.49|4765.49|4765.49|4765.37|4765.37|0
1637230110000|2021-11-18 10:08:30|4770.45|4770.45|4771.69|4771.69|4771.69|4771.69|4770.45|4770.45|0
1637230140000|2021-11-18 10:09:00|4771.44|4771.44|4772.58|4772.58|4772.58|4772.58|4771.44|4771.44|0
1637230150000|2021-11-18 10:09:10|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|0
1637230200000|2021-11-18 10:10:00|4771.08|4771.08|4770.48|4770.48|4771.08|4771.08|4769.85|4769.85|0
1637230210000|2021-11-18 10:10:10|4770.86|4770.86|4771.24|4771.24|4771.24|4771.24|4770.86|4770.86|0
1637230220000|2021-11-18 10:10:20|4772.39|4772.39|4771.24|4771.24|4772.39|4772.39|4771.24|4771.24|0
1637230240000|2021-11-18 10:10:40|4773.27|4773.27|4773.27|4773.27|4773.27|4773.27|4773.27|4773.27|0
1637230280000|2021-11-18 10:11:20|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|4772.77|0
1637230320000|2021-11-18 10:12:00|4773.27|4773.27|4773.27|4773.27|4774.51|4774.51|4773.27|4773.27|0
1637230390000|2021-11-18 10:13:10|4773.1|4773.1|4773.45|4773.45|4773.45|4773.45|4773.1|4773.1|0
1637230400000|2021-11-18 10:13:20|4773.62|4773.62|4775.74|4775.74|4775.74|4775.74|4773.62|4773.62|0
1637230430000|2021-11-18 10:13:50|4777.01|4777.01|4776.84|4776.84|4777.01|4777.01|4776.84|4776.84|0
1637230440000|2021-11-18 10:14:00|4778.11|4778.11|4778.11|4778.11|4778.11|4778.11|4778.11|4778.11|0
1637230450000|2021-11-18 10:14:10|4778.62|4778.62|4778.15|4778.15|4778.79|4778.79|4778.15|4778.15|0
1637230460000|2021-11-18 10:14:20|4777.77|4777.77|4778.92|4778.92|4778.92|4778.92|4777.77|4777.77|0
1637230470000|2021-11-18 10:14:30|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|4779.17|0
1637230500000|2021-11-18 10:15:00|4778.15|4778.15|4778.15|4778.15|4778.15|4778.15|4778.15|4778.15|0
1637230510000|2021-11-18 10:15:10|4779.3|4779.3|4779.3|4779.3|4779.3|4779.3|4779.3|4779.3|0
1637230520000|2021-11-18 10:15:20|4777.77|4777.77|4777.26|4777.26|4777.77|4777.77|4777.26|4777.26|0
1637230560000|2021-11-18 10:16:00|4777.65|4777.65|4777.39|4777.39|4777.65|4777.65|4777.39|4777.39|0
1637230570000|2021-11-18 10:16:10|4776.63|4776.63|4775.36|4775.36|4776.63|4776.63|4775.36|4775.36|0
1637230590000|2021-11-18 10:16:30|4776.38|4776.38|4776.12|4776.12|4776.38|4776.38|4776.12|4776.12|0
1637230670000|2021-11-18 10:17:50|4776.25|4776.25|4775.99|4775.99|4776.25|4776.25|4775.99|4775.99|0
1637230680000|2021-11-18 10:18:00|4776.76|4776.76|4776.76|4776.76|4776.76|4776.76|4776.76|4776.76|0
1637230700000|2021-11-18 10:18:20|4778|4778|4778|4778|4778|4778|4778|4778|0
1637230710000|2021-11-18 10:18:30|4776.76|4776.76|4775.52|4775.52|4776.76|4776.76|4775.52|4775.52|0
1637230720000|2021-11-18 10:18:40|4774.28|4774.28|4774.28|4774.28|4774.28|4774.28|4774.28|4774.28|0
1637230760000|2021-11-18 10:19:20|4774.91|4774.91|4776.06|4776.06|4776.06|4776.06|4774.91|4774.91|0
1637230780000|2021-11-18 10:19:40|4776.94|4776.94|4776.94|4776.94|4776.94|4776.94|4776.94|4776.94|0
1637230790000|2021-11-18 10:19:50|4777.07|4777.07|4778.21|4778.21|4778.21|4778.21|4777.07|4777.07|0
1637230800000|2021-11-18 10:20:00|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|0
1637230810000|2021-11-18 10:20:10|4779.74|4779.74|4781.84|4781.84|4782.22|4782.22|4779.74|4779.74|0
1637230850000|2021-11-18 10:20:50|4782.72|4782.72|4782.72|4782.72|4782.72|4782.72|4782.72|4782.72|0
1637230860000|2021-11-18 10:21:00|4785.2|4785.2|4783.58|4783.58|4785.2|4785.2|4783.58|4783.58|0
1637230870000|2021-11-18 10:21:10|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|4784.82|0
1637230920000|2021-11-18 10:22:00|4783.58|4783.58|4783.58|4783.58|4783.58|4783.58|4783.58|4783.58|0
1637230940000|2021-11-18 10:22:20|4785.36|4785.36|4783.08|4783.08|4785.87|4785.87|4783.08|4783.08|0
1637230950000|2021-11-18 10:22:30|4782.57|4782.57|4782.49|4782.49|4782.74|4782.74|4782.49|4782.49|0
1637230970000|2021-11-18 10:22:50|4783.63|4783.63|4783.63|4783.63|4783.63|4783.63|4783.63|4783.63|0
1637230990000|2021-11-18 10:23:10|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|0
1637231040000|2021-11-18 10:24:00|4781.32|4781.32|4782.82|4782.82|4782.82|4782.82|4781.32|4781.32|0
1637231070000|2021-11-18 10:24:30|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|0
1637231080000|2021-11-18 10:24:40|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|0
1637231100000|2021-11-18 10:25:00|4783.8|4783.8|4782.91|4782.91|4783.8|4783.8|4782.91|4782.91|0
1637231110000|2021-11-18 10:25:10|4784.05|4784.05|4785.07|4785.07|4785.07|4785.07|4784.05|4784.05|0
1637231140000|2021-11-18 10:25:40|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|0
1637231160000|2021-11-18 10:26:00|4783.45|4783.45|4783.58|4783.58|4783.58|4783.58|4782.82|4782.82|0
1637231180000|2021-11-18 10:26:20|4782.69|4782.69|4779.51|4779.51|4782.94|4782.94|4779.51|4779.51|0
1637231190000|2021-11-18 10:26:30|4781.29|4781.29|4781.04|4781.04|4781.29|4781.29|4781.04|4781.04|0
1637231200000|2021-11-18 10:26:40|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|0
1637231250000|2021-11-18 10:27:30|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|0
1637231280000|2021-11-18 10:28:00|4782.4|4782.4|4782.28|4782.28|4782.4|4782.4|4782.28|4782.28|0
1637231300000|2021-11-18 10:28:20|4783.42|4783.42|4783.59|4783.59|4783.59|4783.59|4783.42|4783.42|0
1637231320000|2021-11-18 10:28:40|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|0
1637231330000|2021-11-18 10:28:50|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|0
1637231350000|2021-11-18 10:29:10|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|0
1637231360000|2021-11-18 10:29:20|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|4783.03|0
1637231370000|2021-11-18 10:29:30|4782.86|4782.86|4782.86|4782.86|4782.86|4782.86|4782.86|4782.86|0
1637231400000|2021-11-18 10:30:00|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1637231410000|2021-11-18 10:30:10|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|0
1637231470000|2021-11-18 10:31:10|4782.13|4782.13|4782.13|4782.13|4782.13|4782.13|4782.13|4782.13|0
1637231530000|2021-11-18 10:32:10|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|0
1637231540000|2021-11-18 10:32:20|4783.97|4783.97|4782|4782|4784.48|4784.48|4782|4782|0
1637231570000|2021-11-18 10:32:50|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|0
1637231580000|2021-11-18 10:33:00|4782|4782|4779.52|4779.52|4782|4782|4779.52|4779.52|0
1637231590000|2021-11-18 10:33:10|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|0
1637231620000|2021-11-18 10:33:40|4774.56|4774.56|4774.56|4774.56|4774.56|4774.56|4774.56|4774.56|0
1637231650000|2021-11-18 10:34:10|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|0
1637231660000|2021-11-18 10:34:20|4777.39|4777.39|4777.27|4777.27|4777.39|4777.39|4777.27|4777.27|0
1637231670000|2021-11-18 10:34:30|4777.39|4777.39|4777.9|4777.9|4777.9|4777.9|4777.01|4777.01|0
1637231710000|2021-11-18 10:35:10|4776.76|4776.76|4776.76|4776.76|4776.76|4776.76|4776.76|4776.76|0
1637231720000|2021-11-18 10:35:20|4775.49|4775.49|4775.49|4775.49|4775.49|4775.49|4775.49|4775.49|0
1637231750000|2021-11-18 10:35:50|4775.66|4775.66|4775.66|4775.66|4775.66|4775.66|4775.66|4775.66|0
1637231780000|2021-11-18 10:36:20|4779.38|4779.38|4780.62|4780.62|4780.62|4780.62|4779.38|4779.38|0
1637231790000|2021-11-18 10:36:30|4780.36|4780.36|4780.36|4780.36|4780.36|4780.36|4780.36|4780.36|0
1637231820000|2021-11-18 10:37:00|4780.19|4780.19|4780.19|4780.19|4780.19|4780.19|4780.19|4780.19|0
1637231830000|2021-11-18 10:37:10|4781.46|4781.46|4781.84|4781.84|4781.84|4781.84|4781.46|4781.46|0
1637231840000|2021-11-18 10:37:20|4784.32|4784.32|4785.56|4785.56|4785.56|4785.56|4784.32|4784.32|0
1637231880000|2021-11-18 10:38:00|4785.73|4785.73|4783.26|4783.26|4785.73|4785.73|4783.26|4783.26|0
1637231900000|2021-11-18 10:38:20|4784.27|4784.27|4784.53|4784.53|4784.53|4784.53|4784.27|4784.27|0
1637231920000|2021-11-18 10:38:40|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|0
1637231960000|2021-11-18 10:39:20|4786.78|4786.78|4787.16|4787.16|4787.16|4787.16|4786.78|4786.78|0
1637231970000|2021-11-18 10:39:30|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|0
1637231980000|2021-11-18 10:39:40|4788.81|4788.81|4790.59|4790.59|4790.59|4790.59|4788.81|4788.81|0
1637231990000|2021-11-18 10:39:50|4789.83|4789.83|4789.07|4789.07|4789.83|4789.83|4789.07|4789.07|0
1637232000000|2021-11-18 10:40:00|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|0
1637232060000|2021-11-18 10:41:00|4787.8|4787.8|4786.65|4786.65|4787.8|4787.8|4786.65|4786.65|0
1637232100000|2021-11-18 10:41:40|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|0
1637232130000|2021-11-18 10:42:10|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|0
1637232140000|2021-11-18 10:42:20|4783.54|4783.54|4783.54|4783.54|4783.54|4783.54|4783.54|4783.54|0
1637232180000|2021-11-18 10:43:00|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|0
1637232200000|2021-11-18 10:43:20|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|0
1637232210000|2021-11-18 10:43:30|4784.33|4784.33|4784.33|4784.33|4784.33|4784.33|4784.33|4784.33|0
1637232220000|2021-11-18 10:43:40|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1637232250000|2021-11-18 10:44:10|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|0
1637232260000|2021-11-18 10:44:20|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|0
1637232300000|2021-11-18 10:45:00|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1637232330000|2021-11-18 10:45:30|4782.74|4782.74|4783.12|4783.12|4783.12|4783.12|4782.74|4782.74|0
1637232340000|2021-11-18 10:45:40|4783|4783|4782.62|4782.62|4783|4783|4782.62|4782.62|0
1637232380000|2021-11-18 10:46:20|4782.36|4782.36|4782.36|4782.36|4782.36|4782.36|4782.36|4782.36|0
1637232410000|2021-11-18 10:46:50|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|0
1637232420000|2021-11-18 10:47:00|4785.6|4785.6|4784.97|4784.97|4785.6|4785.6|4784.97|4784.97|0
1637232430000|2021-11-18 10:47:10|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|0
1637232540000|2021-11-18 10:49:00|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|0
1637232550000|2021-11-18 10:49:10|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1637232560000|2021-11-18 10:49:20|4785.56|4785.56|4785.69|4785.69|4785.69|4785.69|4785.56|4785.56|0
1637232570000|2021-11-18 10:49:30|4785.82|4785.82|4787.18|4787.18|4788.42|4788.42|4785.82|4785.82|0
1637232600000|2021-11-18 10:50:00|4786.93|4786.93|4785.45|4785.45|4786.93|4786.93|4785.45|4785.45|0
1637232610000|2021-11-18 10:50:10|4784.21|4784.21|4784.21|4784.21|4784.21|4784.21|4784.21|4784.21|0
1637232620000|2021-11-18 10:50:20|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|0
1637232630000|2021-11-18 10:50:30|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|0
1637232650000|2021-11-18 10:50:50|4782.43|4782.43|4782.17|4782.17|4782.43|4782.43|4781.54|4781.54|0
1637232730000|2021-11-18 10:52:10|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|0
1637232790000|2021-11-18 10:53:10|4783.19|4783.19|4783.19|4783.19|4783.19|4783.19|4783.19|4783.19|0
1637232800000|2021-11-18 10:53:20|4783.57|4783.57|4784.59|4784.59|4784.59|4784.59|4783.57|4783.57|0
1637232850000|2021-11-18 10:54:10|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|4784.71|0
1637232860000|2021-11-18 10:54:20|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|4785.09|0
1637232900000|2021-11-18 10:55:00|4785.43|4785.43|4784.93|4784.93|4785.43|4785.43|4784.93|4784.93|0
1637232950000|2021-11-18 10:55:50|4785.31|4785.31|4785.31|4785.31|4785.31|4785.31|4785.31|4785.31|0
1637232960000|2021-11-18 10:56:00|4784.93|4784.93|4784.07|4784.07|4785.56|4785.56|4784.07|4784.07|0
1637232970000|2021-11-18 10:56:10|4784.2|4784.2|4785.43|4785.43|4785.43|4785.43|4784.2|4784.2|0
1637232980000|2021-11-18 10:56:20|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|0
1637233010000|2021-11-18 10:56:50|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|0
1637233020000|2021-11-18 10:57:00|4784.8|4784.8|4784.17|4784.17|4784.8|4784.8|4784.17|4784.17|0
1637233080000|2021-11-18 10:58:00|4783.28|4783.28|4783.15|4783.15|4783.28|4783.28|4783.15|4783.15|0
1637233090000|2021-11-18 10:58:10|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|0
1637233100000|2021-11-18 10:58:20|4781.41|4781.41|4780.65|4780.65|4781.41|4781.41|4780.65|4780.65|0
1637233140000|2021-11-18 10:59:00|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|0
1637233160000|2021-11-18 10:59:20|4783.26|4783.26|4784.49|4784.49|4784.49|4784.49|4783.26|4783.26|0
1637233180000|2021-11-18 10:59:40|4784.62|4784.62|4785.1|4785.1|4785.86|4785.86|4784.62|4784.62|0
1637233220000|2021-11-18 11:00:20|4783.86|4783.86|4783.86|4783.86|4783.86|4783.86|4783.86|4783.86|0
1637233260000|2021-11-18 11:01:00|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|0
1637233270000|2021-11-18 11:01:10|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|0
1637233280000|2021-11-18 11:01:20|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|0
1637233290000|2021-11-18 11:01:30|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|0
1637233300000|2021-11-18 11:01:40|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|0
1637233310000|2021-11-18 11:01:50|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|0
1637233320000|2021-11-18 11:02:00|4787.64|4787.64|4787.85|4787.85|4788.02|4788.02|4787.51|4787.51|0
1637233340000|2021-11-18 11:02:20|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|4789.09|0
1637233350000|2021-11-18 11:02:30|4788.2|4788.2|4787.82|4787.82|4788.2|4788.2|4787.82|4787.82|0
1637233420000|2021-11-18 11:03:40|4788.33|4788.33|4788.2|4788.2|4788.33|4788.33|4788.2|4788.2|0
1637233490000|2021-11-18 11:04:50|4788.45|4788.45|4787.21|4787.21|4788.45|4788.45|4787.21|4787.21|0
1637233520000|2021-11-18 11:05:20|4786.45|4786.45|4785.59|4785.59|4787.47|4787.47|4785.59|4785.59|0
1637233560000|2021-11-18 11:06:00|4785.77|4785.77|4785.77|4785.77|4785.77|4785.77|4785.77|4785.77|0
1637233600000|2021-11-18 11:06:40|4785.43|4785.43|4785.26|4785.26|4785.43|4785.43|4785.26|4785.26|0
1637233610000|2021-11-18 11:06:50|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|0
1637233670000|2021-11-18 11:07:50|4784.78|4784.78|4785.54|4785.54|4785.54|4785.54|4784.78|4784.78|0
1637233700000|2021-11-18 11:08:20|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|0
1637233710000|2021-11-18 11:08:30|4784.3|4784.3|4784.3|4784.3|4785.54|4785.54|4784.3|4784.3|0
1637233720000|2021-11-18 11:08:40|4784.68|4784.68|4784.43|4784.43|4784.68|4784.68|4784.43|4784.43|0
1637233770000|2021-11-18 11:09:30|4783.19|4783.19|4780.33|4780.33|4783.19|4783.19|4780.33|4780.33|0
1637233810000|2021-11-18 11:10:10|4780.46|4780.46|4780.08|4780.08|4780.46|4780.46|4780.08|4780.08|0
1637233830000|2021-11-18 11:10:30|4780.71|4780.71|4780.58|4780.58|4780.71|4780.71|4780.58|4780.58|0
1637233870000|2021-11-18 11:11:10|4780.76|4780.76|4781.52|4781.52|4781.52|4781.52|4780.76|4780.76|0
1637233880000|2021-11-18 11:11:20|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|0
1637233980000|2021-11-18 11:13:00|4781.52|4781.52|4781.14|4781.14|4781.52|4781.52|4781.14|4781.14|0
1637234000000|2021-11-18 11:13:20|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|0
1637234030000|2021-11-18 11:13:50|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|0
1637234060000|2021-11-18 11:14:20|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|4781.14|0
1637234070000|2021-11-18 11:14:30|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|4781.39|0
1637234080000|2021-11-18 11:14:40|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|0
1637234090000|2021-11-18 11:14:50|4783.87|4783.87|4786.38|4786.38|4786.38|4786.38|4783.87|4783.87|0
1637234110000|2021-11-18 11:15:10|4786.13|4786.13|4785.36|4785.36|4786.13|4786.13|4785.36|4785.36|0
1637234130000|2021-11-18 11:15:30|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|0
1637234160000|2021-11-18 11:16:00|4786|4786|4786|4786|4786|4786|4786|4786|0
1637234190000|2021-11-18 11:16:30|4785.87|4785.87|4785.87|4785.87|4785.87|4785.87|4785.87|4785.87|0
1637234220000|2021-11-18 11:17:00|4783.39|4783.39|4783.39|4783.39|4783.39|4783.39|4783.39|4783.39|0
1637234230000|2021-11-18 11:17:10|4783.22|4783.22|4782.88|4782.88|4783.22|4783.22|4782.88|4782.88|0
1637234280000|2021-11-18 11:18:00|4782.25|4782.25|4781.99|4781.99|4782.25|4782.25|4781.99|4781.99|0
1637234290000|2021-11-18 11:18:10|4781.74|4781.74|4781.74|4781.74|4781.74|4781.74|4781.74|4781.74|0
1637234300000|2021-11-18 11:18:20|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|0
1637234320000|2021-11-18 11:18:40|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|0
1637234400000|2021-11-18 11:20:00|4782.37|4782.37|4782.12|4782.12|4782.37|4782.37|4782.12|4782.12|0
1637234420000|2021-11-18 11:20:20|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|0
1637234430000|2021-11-18 11:20:30|4781.36|4781.36|4780.98|4780.98|4781.36|4781.36|4780.98|4780.98|0
1637234450000|2021-11-18 11:20:50|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|0
1637234530000|2021-11-18 11:22:10|4781.61|4781.61|4781.61|4781.61|4781.61|4781.61|4781.61|4781.61|0
1637234560000|2021-11-18 11:22:40|4781.1|4781.1|4781.49|4781.49|4781.49|4781.49|4781.1|4781.1|0
1637234580000|2021-11-18 11:23:00|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|0
1637234650000|2021-11-18 11:24:10|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1637234720000|2021-11-18 11:25:20|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|0
1637234740000|2021-11-18 11:25:40|4785.2|4785.2|4785.58|4785.58|4785.58|4785.58|4785.2|4785.2|0
1637234750000|2021-11-18 11:25:50|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|0
1637234810000|2021-11-18 11:26:50|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|0
1637234820000|2021-11-18 11:27:00|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|0
1637234840000|2021-11-18 11:27:20|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|0
1637234860000|2021-11-18 11:27:40|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|0
1637234900000|2021-11-18 11:28:20|4785.84|4785.84|4786.22|4786.22|4786.22|4786.22|4785.84|4785.84|0
1637234940000|2021-11-18 11:29:00|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|0
1637234950000|2021-11-18 11:29:10|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|0
1637234960000|2021-11-18 11:29:20|4787.2|4787.2|4785.97|4785.97|4787.2|4787.2|4785.97|4785.97|0
1637234970000|2021-11-18 11:29:30|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|0
1637234980000|2021-11-18 11:29:40|4787.46|4787.46|4787.11|4787.11|4787.46|4787.46|4787.11|4787.11|0
1637234990000|2021-11-18 11:29:50|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|0
1637235000000|2021-11-18 11:30:00|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|0
1637235010000|2021-11-18 11:30:10|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|0
1637235050000|2021-11-18 11:30:50|4787.93|4787.93|4787.67|4787.67|4787.93|4787.93|4787.67|4787.67|0
1637235080000|2021-11-18 11:31:20|4788.18|4788.18|4788.82|4788.82|4788.82|4788.82|4788.18|4788.18|0
1637235130000|2021-11-18 11:32:10|4787.58|4787.58|4783.86|4783.86|4787.58|4787.58|4783.86|4783.86|0
1637235140000|2021-11-18 11:32:20|4784.2|4784.2|4784.37|4784.37|4784.37|4784.37|4784.2|4784.2|0
1637235190000|2021-11-18 11:33:10|4784.12|4784.12|4784.12|4784.12|4784.12|4784.12|4784.12|4784.12|0
1637235210000|2021-11-18 11:33:30|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|0
1637235220000|2021-11-18 11:33:40|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|0
1637235240000|2021-11-18 11:34:00|4786.76|4786.76|4786.76|4786.76|4786.76|4786.76|4786.76|4786.76|0
1637235250000|2021-11-18 11:34:10|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|0
1637235260000|2021-11-18 11:34:20|4786.64|4786.64|4784.99|4784.99|4786.64|4786.64|4784.99|4784.99|0
1637235290000|2021-11-18 11:34:50|4785.49|4785.49|4785.49|4785.49|4785.49|4785.49|4785.49|4785.49|0
1637235320000|2021-11-18 11:35:20|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|0
1637235340000|2021-11-18 11:35:40|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|0
1637235420000|2021-11-18 11:37:00|4786.61|4786.61|4786.73|4786.73|4786.73|4786.73|4786.61|4786.61|0
1637235430000|2021-11-18 11:37:10|4786.61|4786.61|4786.61|4786.61|4786.61|4786.61|4786.61|4786.61|0
1637235480000|2021-11-18 11:38:00|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1637235580000|2021-11-18 11:39:40|4786.73|4786.73|4786.48|4786.48|4786.73|4786.73|4786.48|4786.48|0
1637235590000|2021-11-18 11:39:50|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|0
1637235610000|2021-11-18 11:40:10|4788.1|4788.1|4788.1|4788.1|4788.1|4788.1|4788.1|4788.1|0
1637235620000|2021-11-18 11:40:20|4788.35|4788.35|4788.73|4788.73|4788.73|4788.73|4788.35|4788.35|0
1637235630000|2021-11-18 11:40:30|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|4788.48|0
1637235660000|2021-11-18 11:41:00|4788.1|4788.1|4787.85|4787.85|4788.1|4788.1|4787.85|4787.85|0
1637235670000|2021-11-18 11:41:10|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|0
1637235830000|2021-11-18 11:43:50|4785.24|4785.24|4785.62|4785.62|4785.62|4785.62|4785.24|4785.24|0
1637235840000|2021-11-18 11:44:00|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|0
1637235920000|2021-11-18 11:45:20|4785.87|4785.87|4786.38|4786.38|4786.38|4786.38|4785.87|4785.87|0
1637235950000|2021-11-18 11:45:50|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|0
1637235960000|2021-11-18 11:46:00|4788.73|4788.73|4788.73|4788.73|4788.73|4788.73|4788.73|4788.73|0
1637236020000|2021-11-18 11:47:00|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|0
1637236030000|2021-11-18 11:47:10|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|0
1637236050000|2021-11-18 11:47:30|4788.83|4788.83|4788.83|4788.83|4788.83|4788.83|4788.83|4788.83|0
1637236060000|2021-11-18 11:47:40|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|4787.59|0
1637236070000|2021-11-18 11:47:50|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|0
1637236080000|2021-11-18 11:48:00|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|0
1637236120000|2021-11-18 11:48:40|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|0
1637236130000|2021-11-18 11:48:50|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|0
1637236150000|2021-11-18 11:49:10|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|0
1637236170000|2021-11-18 11:49:30|4784.31|4784.31|4783.83|4783.83|4784.94|4784.94|4783.7|4783.7|0
1637236180000|2021-11-18 11:49:40|4783.32|4783.32|4782.94|4782.94|4783.32|4783.32|4782.94|4782.94|0
1637236190000|2021-11-18 11:49:50|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|0
1637236200000|2021-11-18 11:50:00|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|0
1637236300000|2021-11-18 11:51:40|4787.17|4787.17|4787.17|4787.17|4787.17|4787.17|4787.17|4787.17|0
1637236310000|2021-11-18 11:51:50|4787.93|4787.93|4787.8|4787.8|4788.05|4788.05|4787.8|4787.8|0
1637236460000|2021-11-18 11:54:20|4788.18|4788.18|4788.31|4788.31|4788.31|4788.31|4788.18|4788.18|0
1637236490000|2021-11-18 11:54:50|4789.07|4789.07|4789.32|4789.32|4789.32|4789.32|4789.07|4789.07|0
1637236500000|2021-11-18 11:55:00|4789.07|4789.07|4788.69|4788.69|4789.07|4789.07|4788.69|4788.69|0
1637236510000|2021-11-18 11:55:10|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|0
1637236520000|2021-11-18 11:55:20|4788.31|4788.31|4788.31|4788.31|4788.31|4788.31|4788.31|4788.31|0
1637236530000|2021-11-18 11:55:30|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|0
1637236550000|2021-11-18 11:55:50|4789.04|4789.04|4788.79|4788.79|4789.17|4789.17|4788.66|4788.66|0
1637236660000|2021-11-18 11:57:40|4789.29|4789.29|4789.17|4789.17|4789.29|4789.29|4789.17|4789.17|0
1637236700000|2021-11-18 11:58:20|4789.55|4789.55|4789.67|4789.67|4789.67|4789.67|4789.55|4789.55|0
1637236710000|2021-11-18 11:58:30|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|0
1637236770000|2021-11-18 11:59:30|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|0
1637236790000|2021-11-18 11:59:50|4789.93|4789.93|4789.55|4789.55|4789.93|4789.93|4789.55|4789.55|0
1637236800000|2021-11-18 12:00:00|4790.18|4790.18|4790.18|4790.18|4790.18|4790.18|4790.18|4790.18|0
1637236870000|2021-11-18 12:01:10|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|0
1637236880000|2021-11-18 12:01:20|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|0
1637236910000|2021-11-18 12:01:50|4791.58|4791.58|4791.2|4791.2|4791.58|4791.58|4791.2|4791.2|0
1637236930000|2021-11-18 12:02:10|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|0
1637236940000|2021-11-18 12:02:20|4789.7|4789.7|4792.18|4792.18|4792.18|4792.18|4789.7|4789.7|0
1637236950000|2021-11-18 12:02:30|4793.42|4793.42|4795.3|4795.3|4795.3|4795.3|4792.82|4792.82|0
1637236960000|2021-11-18 12:02:40|4795.47|4795.47|4792.99|4792.99|4795.47|4795.47|4792.99|4792.99|0
1637236970000|2021-11-18 12:02:50|4791.75|4791.75|4792.13|4792.13|4792.13|4792.13|4791.75|4791.75|0
1637236980000|2021-11-18 12:03:00|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1637237000000|2021-11-18 12:03:20|4793.54|4793.54|4793.71|4793.71|4793.71|4793.71|4793.54|4793.54|0
1637237010000|2021-11-18 12:03:30|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|0
1637237020000|2021-11-18 12:03:40|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|0
1637237080000|2021-11-18 12:04:40|4792.6|4792.6|4792.94|4792.94|4792.94|4792.94|4792.6|4792.6|0
1637237110000|2021-11-18 12:05:10|4795.42|4795.42|4794.18|4794.18|4795.42|4795.42|4794.18|4794.18|0
1637237140000|2021-11-18 12:05:40|4794.69|4794.69|4794.56|4794.56|4794.74|4794.74|4794.56|4794.56|0
1637237220000|2021-11-18 12:07:00|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|0
1637237240000|2021-11-18 12:07:20|4796.56|4796.56|4798.98|4798.98|4798.98|4798.98|4796.56|4796.56|0
1637237250000|2021-11-18 12:07:30|4798.72|4798.72|4798.09|4798.09|4798.72|4798.72|4798.09|4798.09|0
1637237280000|2021-11-18 12:08:00|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|0
1637237290000|2021-11-18 12:08:10|4797.1|4797.1|4796.85|4796.85|4797.1|4797.1|4796.85|4796.85|0
1637237320000|2021-11-18 12:08:40|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|0
1637237330000|2021-11-18 12:08:50|4796.47|4796.47|4795.58|4795.58|4796.47|4796.47|4795.58|4795.58|0
1637237350000|2021-11-18 12:09:10|4796.09|4796.09|4795.71|4795.71|4796.09|4796.09|4795.71|4795.71|0
1637237390000|2021-11-18 12:09:50|4795.83|4795.83|4795.58|4795.58|4795.83|4795.83|4795.58|4795.58|0
1637237400000|2021-11-18 12:10:00|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|0
1637237420000|2021-11-18 12:10:20|4793.1|4793.1|4793.1|4793.1|4793.1|4793.1|4793.1|4793.1|0
1637237430000|2021-11-18 12:10:30|4793.36|4793.36|4793.36|4793.36|4793.36|4793.36|4793.36|4793.36|0
1637237490000|2021-11-18 12:11:30|4793.23|4793.23|4793.1|4793.1|4793.23|4793.23|4793.1|4793.1|0
1637237510000|2021-11-18 12:11:50|4796.82|4796.82|4795.58|4795.58|4796.82|4796.82|4795.58|4795.58|0
1637237560000|2021-11-18 12:12:40|4795.71|4795.71|4795.71|4795.71|4795.71|4795.71|4795.71|4795.71|0
1637237590000|2021-11-18 12:13:10|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1637237610000|2021-11-18 12:13:30|4795.96|4795.96|4794.72|4794.72|4795.96|4795.96|4794.72|4794.72|0
1637237620000|2021-11-18 12:13:40|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|0
1637237650000|2021-11-18 12:14:10|4794.34|4794.34|4794.21|4794.21|4794.34|4794.34|4794.21|4794.21|0
1637237660000|2021-11-18 12:14:20|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|0
1637237670000|2021-11-18 12:14:30|4793.71|4793.71|4793.96|4793.96|4793.96|4793.96|4793.71|4793.71|0
1637237700000|2021-11-18 12:15:00|4794.09|4794.09|4795.61|4795.61|4795.61|4795.61|4794.09|4794.09|0
1637237710000|2021-11-18 12:15:10|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|0
1637237770000|2021-11-18 12:16:10|4794|4794|4794.25|4794.25|4794.25|4794.25|4794|4794|0
1637237780000|2021-11-18 12:16:20|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|0
1637237790000|2021-11-18 12:16:30|4794.63|4794.63|4794|4794|4794.63|4794.63|4794|4794|0
1637237810000|2021-11-18 12:16:50|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1637237880000|2021-11-18 12:18:00|4795.36|4795.36|4796.25|4796.25|4796.25|4796.25|4795.36|4795.36|0
1637237900000|2021-11-18 12:18:20|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1637237960000|2021-11-18 12:19:20|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|0
1637237970000|2021-11-18 12:19:30|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|4791.55|4791.55|0
1637238000000|2021-11-18 12:20:00|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|0
1637238020000|2021-11-18 12:20:20|4792.53|4792.53|4792.91|4792.91|4792.91|4792.91|4792.53|4792.53|0
1637238050000|2021-11-18 12:20:50|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|0
1637238080000|2021-11-18 12:21:20|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|0
1637238140000|2021-11-18 12:22:20|4791.68|4791.68|4791.55|4791.55|4791.68|4791.68|4791.55|4791.55|0
1637238170000|2021-11-18 12:22:50|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|0
1637238200000|2021-11-18 12:23:20|4791.46|4791.46|4790.12|4790.12|4792.6|4792.6|4790.12|4790.12|0
1637238230000|2021-11-18 12:23:50|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|0
1637238250000|2021-11-18 12:24:10|4791.49|4791.49|4792.73|4792.73|4792.73|4792.73|4791.49|4791.49|0
1637238290000|2021-11-18 12:24:50|4792.6|4792.6|4792.35|4792.35|4792.6|4792.6|4792.35|4792.35|0
1637238320000|2021-11-18 12:25:20|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|0
1637238380000|2021-11-18 12:26:20|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|0
1637238390000|2021-11-18 12:26:30|4790.57|4790.57|4790.57|4790.57|4790.57|4790.57|4790.57|4790.57|0
1637238400000|2021-11-18 12:26:40|4790.32|4790.32|4790.32|4790.32|4790.32|4790.32|4790.32|4790.32|0
1637238410000|2021-11-18 12:26:50|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|0
1637238420000|2021-11-18 12:27:00|4788.82|4788.82|4787.58|4787.58|4788.82|4788.82|4787.58|4787.58|0
1637238440000|2021-11-18 12:27:20|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|0
1637238460000|2021-11-18 12:27:40|4788.6|4788.6|4789.74|4789.74|4789.74|4789.74|4788.6|4788.6|0
1637238470000|2021-11-18 12:27:50|4789.36|4789.36|4789.49|4789.49|4789.49|4789.49|4789.36|4789.36|0
1637238490000|2021-11-18 12:28:10|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|0
1637238530000|2021-11-18 12:28:50|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|0
1637238600000|2021-11-18 12:30:00|4791.14|4791.14|4790.63|4790.63|4791.14|4791.14|4790.63|4790.63|0
1637238620000|2021-11-18 12:30:20|4790.5|4790.5|4790.5|4790.5|4790.5|4790.5|4790.5|4790.5|0
1637238630000|2021-11-18 12:30:30|4790.25|4790.25|4789.74|4789.74|4790.25|4790.25|4789.74|4789.74|0
1637238650000|2021-11-18 12:30:50|4788.73|4788.73|4788.6|4788.6|4788.73|4788.73|4788.6|4788.6|0
1637238660000|2021-11-18 12:31:00|4789.11|4789.11|4790.44|4790.44|4790.44|4790.44|4787.96|4787.96|0
1637238680000|2021-11-18 12:31:20|4790.32|4790.32|4790.32|4790.32|4790.32|4790.32|4790.32|4790.32|0
1637238700000|2021-11-18 12:31:40|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|0
1637238710000|2021-11-18 12:31:50|4790.19|4790.19|4790.82|4790.82|4791.2|4791.2|4790.19|4790.19|0
1637238720000|2021-11-18 12:32:00|4790.44|4790.44|4790.44|4790.44|4790.44|4790.44|4790.44|4790.44|0
1637238740000|2021-11-18 12:32:20|4789.2|4789.2|4789.2|4789.2|4789.2|4789.2|4789.2|4789.2|0
1637238780000|2021-11-18 12:33:00|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4786.72|4786.72|0
1637238830000|2021-11-18 12:33:50|4788.3|4788.3|4788.3|4788.3|4788.3|4788.3|4788.3|4788.3|0
1637238890000|2021-11-18 12:34:50|4787.92|4787.92|4787.42|4787.42|4787.92|4787.92|4787.42|4787.42|0
1637238940000|2021-11-18 12:35:40|4788.18|4788.18|4788.68|4788.68|4789.19|4789.19|4788.18|4788.18|0
1637239000000|2021-11-18 12:36:40|4789.32|4789.32|4789.32|4789.32|4789.32|4789.32|4789.32|4789.32|0
1637239040000|2021-11-18 12:37:20|4786.84|4786.84|4788.08|4788.08|4788.08|4788.08|4786.84|4786.84|0
1637239070000|2021-11-18 12:37:50|4788.33|4788.33|4788.97|4788.97|4789.22|4789.22|4788.33|4788.33|0
1637239080000|2021-11-18 12:38:00|4789.86|4789.86|4789.86|4789.86|4789.86|4789.86|4789.86|4789.86|0
1637239090000|2021-11-18 12:38:10|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|0
1637239100000|2021-11-18 12:38:20|4790.37|4790.37|4790.62|4790.62|4790.62|4790.62|4790.37|4790.37|0
1637239110000|2021-11-18 12:38:30|4791|4791|4791|4791|4791|4791|4791|4791|0
1637239130000|2021-11-18 12:38:50|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|0
1637239140000|2021-11-18 12:39:00|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|0
1637239160000|2021-11-18 12:39:20|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|0
1637239190000|2021-11-18 12:39:50|4791.38|4791.38|4791.64|4791.64|4791.64|4791.64|4791.38|4791.38|0
1637239210000|2021-11-18 12:40:10|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|0
1637239250000|2021-11-18 12:40:50|4791.64|4791.64|4791.13|4791.13|4791.76|4791.76|4791.13|4791.13|0
1637239260000|2021-11-18 12:41:00|4791.76|4791.76|4791.76|4791.76|4791.76|4791.76|4791.76|4791.76|0
1637239320000|2021-11-18 12:42:00|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|0
1637239340000|2021-11-18 12:42:20|4789.89|4789.89|4791.13|4791.13|4792.37|4792.37|4789.89|4789.89|0
1637239380000|2021-11-18 12:43:00|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|0
1637239390000|2021-11-18 12:43:10|4792.11|4792.11|4791.35|4791.35|4792.11|4792.11|4791.35|4791.35|0
1637239460000|2021-11-18 12:44:20|4790.97|4790.97|4790.72|4790.72|4790.97|4790.97|4790.72|4790.72|0
1637239520000|2021-11-18 12:45:20|4791.96|4791.96|4793.2|4793.2|4793.2|4793.2|4791.96|4791.96|0
1637239550000|2021-11-18 12:45:50|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|0
1637239560000|2021-11-18 12:46:00|4792.59|4792.59|4792.59|4792.59|4792.59|4792.59|4792.59|4792.59|0
1637239580000|2021-11-18 12:46:20|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|0
1637239610000|2021-11-18 12:46:50|4792.34|4792.34|4792.34|4792.34|4792.51|4792.51|4792.34|4792.34|0
1637239680000|2021-11-18 12:48:00|4792.97|4792.97|4792.59|4792.59|4792.97|4792.97|4792.59|4792.59|0
1637239700000|2021-11-18 12:48:20|4792.08|4792.08|4791.19|4791.19|4792.08|4792.08|4791.19|4791.19|0
1637239740000|2021-11-18 12:49:00|4789.95|4789.95|4788.72|4788.72|4789.95|4789.95|4788.72|4788.72|0
1637239780000|2021-11-18 12:49:40|4789.1|4789.1|4789.6|4789.6|4789.6|4789.6|4789.1|4789.1|0
1637239800000|2021-11-18 12:50:00|4789.26|4789.26|4789.43|4789.43|4789.43|4789.43|4789.26|4789.26|0
1637239830000|2021-11-18 12:50:30|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1637239850000|2021-11-18 12:50:50|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|0
1637239860000|2021-11-18 12:51:00|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|0
1637239880000|2021-11-18 12:51:20|4790.67|4790.67|4790.67|4790.67|4790.67|4790.67|4790.67|4790.67|0
1637239940000|2021-11-18 12:52:20|4790.17|4790.17|4790.04|4790.04|4790.17|4790.17|4790.04|4790.04|0
1637239950000|2021-11-18 12:52:30|4790.55|4790.55|4792.77|4792.77|4792.77|4792.77|4790.29|4790.29|0
1637239960000|2021-11-18 12:52:40|4791.53|4791.53|4791.91|4791.91|4792.77|4792.77|4791.53|4791.53|0
1637239970000|2021-11-18 12:52:50|4793.15|4793.15|4793.15|4793.15|4793.15|4793.15|4793.15|4793.15|0
1637239980000|2021-11-18 12:53:00|4794.39|4794.39|4794.39|4794.39|4794.39|4794.39|4794.39|4794.39|0
1637240000000|2021-11-18 12:53:20|4794.14|4794.14|4794.14|4794.14|4794.14|4794.14|4794.14|4794.14|0
1637240010000|2021-11-18 12:53:30|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1637240070000|2021-11-18 12:54:30|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|0
1637240090000|2021-11-18 12:54:50|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1637240130000|2021-11-18 12:55:30|4793.11|4793.11|4792.76|4792.76|4793.11|4793.11|4791.87|4791.87|0
1637240140000|2021-11-18 12:55:40|4794|4794|4792.88|4792.88|4794.5|4794.5|4792.88|4792.88|0
1637240150000|2021-11-18 12:55:50|4791.64|4791.64|4791.26|4791.26|4791.64|4791.64|4791.26|4791.26|0
1637240190000|2021-11-18 12:56:30|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|0
1637240230000|2021-11-18 12:57:10|4791.39|4791.39|4790.88|4790.88|4791.39|4791.39|4790.88|4790.88|0
1637240260000|2021-11-18 12:57:40|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|0
1637240300000|2021-11-18 12:58:20|4792.15|4792.15|4791.52|4791.52|4792.15|4792.15|4791.52|4791.52|0
1637240310000|2021-11-18 12:58:30|4792.41|4792.41|4792.91|4792.91|4792.91|4792.91|4792.41|4792.41|0
1637240330000|2021-11-18 12:58:50|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|0
1637240340000|2021-11-18 12:59:00|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1637240350000|2021-11-18 12:59:10|4795.52|4795.52|4795.39|4795.39|4795.52|4795.52|4795.39|4795.39|0
1637240360000|2021-11-18 12:59:20|4794.15|4794.15|4794.28|4794.28|4794.28|4794.28|4794.15|4794.15|0
1637240370000|2021-11-18 12:59:30|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.04|4795.04|0
1637240400000|2021-11-18 13:00:00|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|0
1637240410000|2021-11-18 13:00:10|4797.17|4797.17|4797.3|4797.3|4797.3|4797.3|4797.17|4797.17|0
1637240420000|2021-11-18 13:00:20|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|0
1637240480000|2021-11-18 13:01:20|4797.04|4797.04|4795.27|4795.27|4797.04|4797.04|4795.27|4795.27|0
1637240490000|2021-11-18 13:01:30|4796.28|4796.28|4797.3|4797.3|4797.3|4797.3|4796.28|4796.28|0
1637240510000|2021-11-18 13:01:50|4798.54|4798.54|4797.3|4797.3|4798.54|4798.54|4797.3|4797.3|0
1637240520000|2021-11-18 13:02:00|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|0
1637240540000|2021-11-18 13:02:20|4796.28|4796.28|4796.03|4796.03|4796.28|4796.28|4796.03|4796.03|0
1637240560000|2021-11-18 13:02:40|4795.9|4795.9|4795.77|4795.77|4795.9|4795.9|4795.39|4795.39|0
1637240570000|2021-11-18 13:02:50|4794.53|4794.53|4792.06|4792.06|4794.53|4794.53|4792.06|4792.06|0
1637240580000|2021-11-18 13:03:00|4792.82|4792.82|4795.3|4795.3|4795.3|4795.3|4792.82|4792.82|0
1637240660000|2021-11-18 13:04:20|4795.17|4795.17|4795.8|4795.8|4795.8|4795.8|4795.17|4795.17|0
1637240670000|2021-11-18 13:04:30|4796.06|4796.06|4797.33|4797.33|4797.33|4797.33|4796.06|4796.06|0
1637240680000|2021-11-18 13:04:40|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|0
1637240700000|2021-11-18 13:05:00|4799.68|4799.68|4799.81|4799.81|4799.81|4799.81|4799.55|4799.55|0
1637240710000|2021-11-18 13:05:10|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1637240740000|2021-11-18 13:05:40|4798.28|4798.28|4798.41|4798.41|4798.41|4798.41|4797.39|4797.39|0
1637240750000|2021-11-18 13:05:50|4798.28|4798.28|4798.41|4798.41|4798.41|4798.41|4798.28|4798.28|0
1637240810000|2021-11-18 13:06:50|4799.17|4799.17|4798.28|4798.28|4799.17|4799.17|4798.28|4798.28|0
1637240880000|2021-11-18 13:08:00|4798.54|4798.54|4798.92|4798.92|4798.92|4798.92|4798.54|4798.54|0
1637240920000|2021-11-18 13:08:40|4798.54|4798.54|4798.41|4798.41|4798.54|4798.54|4798.41|4798.41|0
1637240980000|2021-11-18 13:09:40|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|0
1637240990000|2021-11-18 13:09:50|4798.97|4798.97|4797.73|4797.73|4798.97|4798.97|4797.73|4797.73|0
1637241000000|2021-11-18 13:10:00|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|0
1637241070000|2021-11-18 13:11:10|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|0
1637241090000|2021-11-18 13:11:30|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|0
1637241120000|2021-11-18 13:12:00|4798.34|4798.34|4798.72|4798.72|4798.72|4798.72|4798.34|4798.34|0
1637241150000|2021-11-18 13:12:30|4797.48|4797.48|4797.1|4797.1|4797.48|4797.48|4797.1|4797.1|0
1637241160000|2021-11-18 13:12:40|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|0
1637241190000|2021-11-18 13:13:10|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|0
1637241240000|2021-11-18 13:14:00|4796.94|4796.94|4796.05|4796.05|4796.94|4796.94|4796.05|4796.05|0
1637241280000|2021-11-18 13:14:40|4794.81|4794.81|4793.57|4793.57|4794.81|4794.81|4793.57|4793.57|0
1637241300000|2021-11-18 13:15:00|4793.32|4793.32|4792.93|4792.93|4793.45|4793.45|4792.93|4792.93|0
1637241340000|2021-11-18 13:15:40|4793.94|4793.94|4793.94|4793.94|4793.94|4793.94|4793.94|4793.94|0
1637241360000|2021-11-18 13:16:00|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1637241380000|2021-11-18 13:16:20|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|0
1637241390000|2021-11-18 13:16:30|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1637241460000|2021-11-18 13:17:40|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|0
1637241480000|2021-11-18 13:18:00|4795.56|4795.56|4797.34|4797.34|4797.85|4797.85|4795.56|4795.56|0
1637241520000|2021-11-18 13:18:40|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|0
1637241590000|2021-11-18 13:19:50|4797.34|4797.34|4796.83|4796.83|4797.34|4797.34|4796.83|4796.83|0
1637241600000|2021-11-18 13:20:00|4797.85|4797.85|4797.98|4797.98|4797.98|4797.98|4797.85|4797.85|0
1637241610000|2021-11-18 13:20:10|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|0
1637241620000|2021-11-18 13:20:20|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|0
1637241640000|2021-11-18 13:20:40|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1637241660000|2021-11-18 13:21:00|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|0
1637241670000|2021-11-18 13:21:10|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1637241700000|2021-11-18 13:21:40|4797.85|4797.85|4797.64|4797.64|4797.85|4797.85|4797.47|4797.47|0
1637241710000|2021-11-18 13:21:50|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|0
1637241720000|2021-11-18 13:22:00|4797.64|4797.64|4797.01|4797.01|4797.77|4797.77|4797.01|4797.01|0
1637241750000|2021-11-18 13:22:30|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|0
1637241800000|2021-11-18 13:23:20|4799.87|4799.87|4798.63|4798.63|4799.87|4799.87|4798.63|4798.63|0
1637241830000|2021-11-18 13:23:50|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1637241850000|2021-11-18 13:24:10|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|0
1637241900000|2021-11-18 13:25:00|4797.26|4797.26|4796.66|4796.66|4797.26|4797.26|4796.02|4796.02|0
1637241910000|2021-11-18 13:25:10|4797.9|4797.9|4798.07|4798.07|4798.07|4798.07|4797.9|4797.9|0
1637241920000|2021-11-18 13:25:20|4799.46|4799.46|4799.97|4799.97|4799.97|4799.97|4799.46|4799.46|0
1637241930000|2021-11-18 13:25:30|4799.72|4799.72|4799.72|4799.72|4800.48|4800.48|4799.34|4799.34|0
1637241940000|2021-11-18 13:25:40|4798.48|4798.48|4800.17|4800.17|4800.3|4800.3|4798.48|4798.48|0
1637241960000|2021-11-18 13:26:00|4799.92|4799.92|4800.42|4800.42|4800.42|4800.42|4799.66|4799.66|0
1637241970000|2021-11-18 13:26:10|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|0
1637241990000|2021-11-18 13:26:30|4800.68|4800.68|4800.93|4800.93|4801.57|4801.57|4800.68|4800.68|0
1637242010000|2021-11-18 13:26:50|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1637242050000|2021-11-18 13:27:30|4800.3|4800.3|4799.28|4799.28|4800.3|4800.3|4799.28|4799.28|0
1637242080000|2021-11-18 13:28:00|4799.54|4799.54|4800.42|4800.42|4800.42|4800.42|4799.54|4799.54|0
1637242130000|2021-11-18 13:28:50|4800.55|4800.55|4800.55|4800.55|4800.55|4800.55|4800.55|4800.55|0
1637242150000|2021-11-18 13:29:10|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|0
1637242160000|2021-11-18 13:29:20|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|0
1637242190000|2021-11-18 13:29:50|4801.28|4801.28|4800.04|4800.04|4801.28|4801.28|4800.04|4800.04|0
1637242220000|2021-11-18 13:30:20|4800.3|4800.3|4801.57|4801.57|4801.57|4801.57|4800.3|4800.3|0
1637242270000|2021-11-18 13:31:10|4802.81|4802.81|4801.57|4801.57|4802.81|4802.81|4801.57|4801.57|0
1637242280000|2021-11-18 13:31:20|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|0
1637242300000|2021-11-18 13:31:40|4803.19|4803.19|4803.57|4803.57|4803.57|4803.57|4803.19|4803.19|0
1637242310000|2021-11-18 13:31:50|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1637242320000|2021-11-18 13:32:00|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|0
1637242330000|2021-11-18 13:32:10|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|0
1637242360000|2021-11-18 13:32:40|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|4804.55|0
1637242430000|2021-11-18 13:33:50|4804.05|4804.05|4805.19|4805.19|4805.32|4805.32|4804.05|4804.05|0
1637242470000|2021-11-18 13:34:30|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|0
1637242500000|2021-11-18 13:35:00|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|0
1637242530000|2021-11-18 13:35:30|4804.43|4804.43|4804.43|4804.43|4804.43|4804.43|4804.43|4804.43|0
1637242540000|2021-11-18 13:35:40|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1637242560000|2021-11-18 13:36:00|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|0
1637242590000|2021-11-18 13:36:30|4806.81|4806.81|4805.57|4805.57|4806.81|4806.81|4805.57|4805.57|0
1637242600000|2021-11-18 13:36:40|4806.81|4806.81|4806.17|4806.17|4806.94|4806.94|4806.17|4806.17|0
1637242610000|2021-11-18 13:36:50|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|0
1637242670000|2021-11-18 13:37:50|4805.41|4805.41|4804.78|4804.78|4805.41|4805.41|4804.78|4804.78|0
1637242680000|2021-11-18 13:38:00|4804.65|4804.65|4804.9|4804.9|4805.29|4805.29|4804.65|4804.65|0
1637242700000|2021-11-18 13:38:20|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|0
1637242740000|2021-11-18 13:39:00|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|0
1637242770000|2021-11-18 13:39:30|4807.67|4807.67|4811.38|4811.38|4811.38|4811.38|4807.67|4807.67|0
1637242790000|2021-11-18 13:39:50|4813.86|4813.86|4812.62|4812.62|4813.86|4813.86|4812.62|4812.62|0
1637242810000|2021-11-18 13:40:10|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|0
1637242830000|2021-11-18 13:40:30|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|0
1637242840000|2021-11-18 13:40:40|4811.94|4811.94|4811.94|4811.94|4811.94|4811.94|4811.94|4811.94|0
1637242850000|2021-11-18 13:40:50|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|0
1637242870000|2021-11-18 13:41:10|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|0
1637242890000|2021-11-18 13:41:30|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|0
1637242900000|2021-11-18 13:41:40|4810.73|4810.73|4810.09|4810.09|4810.73|4810.73|4810.09|4810.09|0
1637242910000|2021-11-18 13:41:50|4809.71|4809.71|4809.71|4809.71|4809.71|4809.71|4809.71|4809.71|0
1637242920000|2021-11-18 13:42:00|4809.36|4809.36|4812.23|4812.23|4812.23|4812.23|4809.36|4809.36|0
1637242960000|2021-11-18 13:42:40|4812.61|4812.61|4811.98|4811.98|4812.61|4812.61|4811.34|4811.34|0
1637242970000|2021-11-18 13:42:50|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1637242980000|2021-11-18 13:43:00|4812.58|4812.58|4812.2|4812.2|4812.58|4812.58|4812.2|4812.2|0
1637243010000|2021-11-18 13:43:30|4808.48|4808.48|4807.24|4807.24|4808.48|4808.48|4807.24|4807.24|0
1637243030000|2021-11-18 13:43:50|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|4807.07|0
1637243050000|2021-11-18 13:44:10|4805.83|4805.83|4805.07|4805.07|4805.83|4805.83|4805.07|4805.07|0
1637243100000|2021-11-18 13:45:00|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|0
1637243130000|2021-11-18 13:45:30|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|0
1637243140000|2021-11-18 13:45:40|4805.35|4805.35|4804.72|4804.72|4805.35|4805.35|4804.72|4804.72|0
1637243150000|2021-11-18 13:45:50|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|0
1637243220000|2021-11-18 13:47:00|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1637243240000|2021-11-18 13:47:20|4802.11|4802.11|4802.36|4802.36|4802.36|4802.36|4801.35|4801.35|0
1637243270000|2021-11-18 13:47:50|4802.62|4802.62|4802.11|4802.11|4802.62|4802.62|4802.11|4802.11|0
1637243280000|2021-11-18 13:48:00|4802.36|4802.36|4803.6|4803.6|4803.6|4803.6|4802.36|4802.36|0
1637243300000|2021-11-18 13:48:20|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|0
1637243340000|2021-11-18 13:49:00|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1637243370000|2021-11-18 13:49:30|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1637243410000|2021-11-18 13:50:10|4803.27|4803.27|4803.23|4803.23|4803.27|4803.27|4802.89|4802.89|0
1637243460000|2021-11-18 13:51:00|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|0
1637243470000|2021-11-18 13:51:10|4801.82|4801.82|4800.58|4800.58|4801.82|4801.82|4800.58|4800.58|0
1637243480000|2021-11-18 13:51:20|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|0
1637243520000|2021-11-18 13:52:00|4800.36|4800.36|4800.1|4800.1|4800.36|4800.36|4800.1|4800.1|0
1637243550000|2021-11-18 13:52:30|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|0
1637243590000|2021-11-18 13:53:10|4801.47|4801.47|4801.3|4801.3|4801.47|4801.47|4801.3|4801.3|0
1637243610000|2021-11-18 13:53:30|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1637243630000|2021-11-18 13:53:50|4802.41|4802.41|4804.89|4804.89|4804.89|4804.89|4802.41|4802.41|0
1637243700000|2021-11-18 13:55:00|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|0
1637243710000|2021-11-18 13:55:10|4803.14|4803.14|4802.76|4802.76|4803.52|4803.52|4802.76|4802.76|0
1637243770000|2021-11-18 13:56:10|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|0
1637243790000|2021-11-18 13:56:30|4802.54|4802.54|4802.03|4802.03|4802.54|4802.54|4802.03|4802.03|0
1637243830000|2021-11-18 13:57:10|4802.67|4802.67|4803.17|4803.17|4803.17|4803.17|4802.67|4802.67|0
1637243850000|2021-11-18 13:57:30|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|0
1637243920000|2021-11-18 13:58:40|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1637243940000|2021-11-18 13:59:00|4802.79|4802.79|4802.03|4802.03|4802.79|4802.79|4802.03|4802.03|0
1637243950000|2021-11-18 13:59:10|4801.4|4801.4|4801.95|4801.95|4801.95|4801.95|4801.4|4801.4|0
1637244000000|2021-11-18 14:00:00|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1637244050000|2021-11-18 14:00:50|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|0
1637244090000|2021-11-18 14:01:30|4801.95|4801.95|4802.46|4802.46|4802.46|4802.46|4801.95|4801.95|0
1637244160000|2021-11-18 14:02:40|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1637244200000|2021-11-18 14:03:20|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1637244360000|2021-11-18 14:06:00|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|0
1637244370000|2021-11-18 14:06:10|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|0
1637244380000|2021-11-18 14:06:20|4801.01|4801.01|4801.01|4801.01|4801.01|4801.01|4801.01|4801.01|0
1637244400000|2021-11-18 14:06:40|4801.26|4801.26|4798.98|4798.98|4801.26|4801.26|4798.98|4798.98|0
1637244420000|2021-11-18 14:07:00|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|0
1637244440000|2021-11-18 14:07:20|4798.89|4798.89|4798.51|4798.51|4798.89|4798.89|4798.51|4798.51|0
1637244470000|2021-11-18 14:07:50|4800.04|4800.04|4799.28|4799.28|4800.04|4800.04|4799.28|4799.28|0
1637244500000|2021-11-18 14:08:20|4798.64|4798.64|4797.37|4797.37|4798.64|4798.64|4797.37|4797.37|0
1637244520000|2021-11-18 14:08:40|4797.88|4797.88|4797.37|4797.37|4797.88|4797.88|4797.37|4797.37|0
1637244570000|2021-11-18 14:09:30|4797.62|4797.62|4797.37|4797.37|4797.62|4797.62|4797.37|4797.37|0
1637244580000|2021-11-18 14:09:40|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|0
1637244610000|2021-11-18 14:10:10|4798.78|4798.78|4798.61|4798.61|4798.78|4798.78|4798.61|4798.61|0
1637244650000|2021-11-18 14:10:50|4799.5|4799.5|4799.5|4799.5|4799.5|4799.5|4799.5|4799.5|0
1637244720000|2021-11-18 14:12:00|4800.74|4800.74|4801.98|4801.98|4803.22|4803.22|4800.74|4800.74|0
1637244770000|2021-11-18 14:12:50|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|0
1637244780000|2021-11-18 14:13:00|4802.02|4802.02|4804.06|4804.06|4804.06|4804.06|4802.02|4802.02|0
1637244820000|2021-11-18 14:13:40|4804.31|4804.31|4804.06|4804.06|4804.31|4804.31|4804.06|4804.06|0
1637244840000|2021-11-18 14:14:00|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|0
1637244860000|2021-11-18 14:14:20|4803.63|4803.63|4803.46|4803.46|4803.63|4803.63|4803.46|4803.46|0
1637244870000|2021-11-18 14:14:30|4802.95|4802.95|4802.82|4802.82|4803.08|4803.08|4802.82|4802.82|0
1637244890000|2021-11-18 14:14:50|4803.46|4803.46|4803.59|4803.59|4803.59|4803.59|4803.46|4803.46|0
1637244940000|2021-11-18 14:15:40|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|0
1637244950000|2021-11-18 14:15:50|4802.17|4802.17|4800.93|4800.93|4802.17|4802.17|4800.93|4800.93|0
1637245000000|2021-11-18 14:16:40|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|0
1637245050000|2021-11-18 14:17:30|4799.92|4799.92|4799.92|4799.92|4799.92|4799.92|4799.92|4799.92|0
1637245070000|2021-11-18 14:17:50|4800.55|4800.55|4800.55|4800.55|4800.55|4800.55|4800.55|4800.55|0
1637245080000|2021-11-18 14:18:00|4800.43|4800.43|4800.43|4800.43|4800.43|4800.43|4800.43|4800.43|0
1637245090000|2021-11-18 14:18:10|4801.19|4801.19|4800.93|4800.93|4801.19|4801.19|4800.93|4800.93|0
1637245120000|2021-11-18 14:18:40|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|0
1637245140000|2021-11-18 14:19:00|4801.57|4801.57|4801.44|4801.44|4801.78|4801.78|4801.44|4801.44|0
1637245150000|2021-11-18 14:19:10|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|0
1637245160000|2021-11-18 14:19:20|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|0
1637245180000|2021-11-18 14:19:40|4803.09|4803.09|4802.71|4802.71|4803.47|4803.47|4802.71|4802.71|0
1637245190000|2021-11-18 14:19:50|4802.97|4802.97|4802.46|4802.46|4802.97|4802.97|4802.33|4802.33|0
1637245200000|2021-11-18 14:20:00|4803.22|4803.22|4803.35|4803.35|4803.35|4803.35|4803.22|4803.22|0
1637245220000|2021-11-18 14:20:20|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|0
1637245250000|2021-11-18 14:20:50|4803.35|4803.35|4803.47|4803.47|4803.47|4803.47|4803.35|4803.35|0
1637245270000|2021-11-18 14:21:10|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|0
1637245310000|2021-11-18 14:21:50|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.71|4802.71|0
1637245320000|2021-11-18 14:22:00|4803.47|4803.47|4802.71|4802.71|4803.47|4803.47|4802.71|4802.71|0
1637245350000|2021-11-18 14:22:30|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1637245410000|2021-11-18 14:23:30|4804.71|4804.71|4804.08|4804.08|4804.71|4804.71|4804.08|4804.08|0
1637245420000|2021-11-18 14:23:40|4803.82|4803.82|4803.82|4803.82|4803.82|4803.82|4803.82|4803.82|0
1637245520000|2021-11-18 14:25:20|4804.21|4804.21|4803.95|4803.95|4804.59|4804.59|4803.95|4803.95|0
1637245560000|2021-11-18 14:26:00|4803.57|4803.57|4802.33|4802.33|4803.57|4803.57|4802.33|4802.33|0
1637245580000|2021-11-18 14:26:20|4801.19|4801.19|4800.43|4800.43|4801.19|4801.19|4800.43|4800.43|0
1637245590000|2021-11-18 14:26:30|4800.05|4800.05|4800.68|4800.68|4800.68|4800.68|4799.79|4799.79|0
1637245600000|2021-11-18 14:26:40|4800.55|4800.55|4803.03|4803.03|4803.03|4803.03|4800.55|4800.55|0
1637245610000|2021-11-18 14:26:50|4802.91|4802.91|4803.03|4803.03|4803.03|4803.03|4802.91|4802.91|0
1637245620000|2021-11-18 14:27:00|4801.79|4801.79|4800.55|4800.55|4801.79|4801.79|4800.55|4800.55|0
1637245640000|2021-11-18 14:27:20|4800.81|4800.81|4800.68|4800.68|4800.81|4800.81|4800.68|4800.68|0
1637245660000|2021-11-18 14:27:40|4800.3|4800.3|4801.41|4801.41|4801.41|4801.41|4800.17|4800.17|0
1637245680000|2021-11-18 14:28:00|4800.9|4800.9|4801.28|4801.28|4801.28|4801.28|4800.9|4800.9|0
1637245730000|2021-11-18 14:28:50|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|0
1637245740000|2021-11-18 14:29:00|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|0
1637245760000|2021-11-18 14:29:20|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1637245780000|2021-11-18 14:29:40|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|0
1637245800000|2021-11-18 14:30:00|4801.28|4801.28|4800.05|4800.05|4801.28|4801.28|4800.05|4800.05|0
1637245810000|2021-11-18 14:30:10|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4800.05|4800.05|0
1637245820000|2021-11-18 14:30:20|4800.05|4800.05|4799.79|4799.79|4800.05|4800.05|4799.79|4799.79|0
1637245830000|2021-11-18 14:30:30|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|0
1637245850000|2021-11-18 14:30:50|4799.71|4799.71|4800.22|4800.22|4800.22|4800.22|4799.71|4799.71|0
1637245860000|2021-11-18 14:31:00|4800.47|4800.47|4800.34|4800.34|4800.47|4800.47|4800.34|4800.34|0
1637245880000|2021-11-18 14:31:20|4800.09|4800.09|4800.22|4800.22|4800.34|4800.34|4800.09|4800.09|0
1637245910000|2021-11-18 14:31:50|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|0
1637245920000|2021-11-18 14:32:00|4800.34|4800.34|4800.85|4800.85|4800.85|4800.85|4800.34|4800.34|0
1637245970000|2021-11-18 14:32:50|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|0
1637245980000|2021-11-18 14:33:00|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|4801.23|0
1637246000000|2021-11-18 14:33:20|4802.47|4802.47|4801.23|4801.23|4802.47|4802.47|4801.23|4801.23|0
1637246020000|2021-11-18 14:33:40|4802.47|4802.47|4802.98|4802.98|4802.98|4802.98|4802.47|4802.47|0
1637246030000|2021-11-18 14:33:50|4802.6|4802.6|4802.6|4802.6|4802.6|4802.6|4802.6|4802.6|0
1637246060000|2021-11-18 14:34:20|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|0
1637246070000|2021-11-18 14:34:30|4802.86|4802.86|4802.73|4802.73|4802.86|4802.86|4802.73|4802.73|0
1637246120000|2021-11-18 14:35:20|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|0
1637246130000|2021-11-18 14:35:30|4802.35|4802.35|4801.11|4801.11|4802.35|4802.35|4801.11|4801.11|0
1637246160000|2021-11-18 14:36:00|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|0
1637246170000|2021-11-18 14:36:10|4802.09|4802.09|4801.84|4801.84|4802.09|4802.09|4801.59|4801.59|0
1637246190000|2021-11-18 14:36:30|4800.6|4800.6|4800.35|4800.35|4800.6|4800.6|4800.35|4800.35|0
1637246230000|2021-11-18 14:37:10|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|0
1637246240000|2021-11-18 14:37:20|4801.46|4801.46|4802.83|4802.83|4803.08|4803.08|4801.46|4801.46|0
1637246250000|2021-11-18 14:37:30|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|0
1637246270000|2021-11-18 14:37:50|4803.94|4803.94|4803.94|4803.94|4803.94|4803.94|4803.94|4803.94|0
1637246280000|2021-11-18 14:38:00|4805.18|4805.18|4811.37|4811.37|4811.37|4811.37|4805.18|4805.18|0
1637246300000|2021-11-18 14:38:20|4811.25|4811.25|4809.21|4809.21|4811.25|4811.25|4809.21|4809.21|0
1637246310000|2021-11-18 14:38:30|4808.96|4808.96|4809.82|4809.82|4810.2|4810.2|4808.96|4808.96|0
1637246320000|2021-11-18 14:38:40|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|0
1637246330000|2021-11-18 14:38:50|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|0
1637246340000|2021-11-18 14:39:00|4808.45|4808.45|4812.17|4812.17|4812.17|4812.17|4808.45|4808.45|0
1637246370000|2021-11-18 14:39:30|4811.92|4811.92|4811.15|4811.15|4811.92|4811.92|4811.15|4811.15|0
1637246380000|2021-11-18 14:39:40|4811.92|4811.92|4811.92|4811.92|4811.92|4811.92|4811.92|4811.92|0
1637246420000|2021-11-18 14:40:20|4813.19|4813.19|4816.9|4816.9|4816.9|4816.9|4813.19|4813.19|0
1637246430000|2021-11-18 14:40:30|4820.62|4820.62|4819.38|4819.38|4820.62|4820.62|4819.38|4819.38|0
1637246460000|2021-11-18 14:41:00|4821.86|4821.86|4823.1|4823.1|4823.1|4823.1|4821.86|4821.86|0
1637246470000|2021-11-18 14:41:10|4823.27|4823.27|4825.4|4825.4|4825.4|4825.4|4823.27|4823.27|0
1637246480000|2021-11-18 14:41:20|4824.16|4824.16|4822.92|4822.92|4824.16|4824.16|4822.92|4822.92|0
1637246490000|2021-11-18 14:41:30|4821.68|4821.68|4822.92|4822.92|4824.16|4824.16|4821.68|4821.68|0
1637246500000|2021-11-18 14:41:40|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|0
1637246510000|2021-11-18 14:41:50|4824.67|4824.67|4824.67|4824.67|4824.67|4824.67|4824.67|4824.67|0
1637246520000|2021-11-18 14:42:00|4825.91|4825.91|4825.4|4825.4|4825.91|4825.91|4825.4|4825.4|0
1637246540000|2021-11-18 14:42:20|4824.16|4824.16|4822.92|4822.92|4824.16|4824.16|4822.92|4822.92|0
1637246570000|2021-11-18 14:42:50|4822.16|4822.16|4822.41|4822.41|4822.41|4822.41|4822.16|4822.16|0
1637246580000|2021-11-18 14:43:00|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|0
1637246590000|2021-11-18 14:43:10|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1637246640000|2021-11-18 14:44:00|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|0
1637246680000|2021-11-18 14:44:40|4828|4828|4827.24|4827.24|4828|4828|4827.24|4827.24|0
1637246690000|2021-11-18 14:44:50|4826.99|4826.99|4825.75|4825.75|4826.99|4826.99|4825.75|4825.75|0
1637246700000|2021-11-18 14:45:00|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|0
1637246720000|2021-11-18 14:45:20|4827.34|4827.34|4826.58|4826.58|4827.34|4827.34|4826.58|4826.58|0
1637246740000|2021-11-18 14:45:40|4825.94|4825.94|4825.56|4825.56|4825.94|4825.94|4825.56|4825.56|0
1637246750000|2021-11-18 14:45:50|4825.43|4825.43|4825.69|4825.69|4825.69|4825.69|4825.43|4825.43|0
1637246760000|2021-11-18 14:46:00|4826.93|4826.93|4826.93|4826.93|4826.93|4826.93|4826.93|4826.93|0
1637246770000|2021-11-18 14:46:10|4828.17|4828.17|4828.17|4828.17|4828.17|4828.17|4828.17|4828.17|0
1637246780000|2021-11-18 14:46:20|4829.41|4829.41|4831.66|4831.66|4831.66|4831.66|4829.41|4829.41|0
1637246790000|2021-11-18 14:46:30|4832.55|4832.55|4832.68|4832.68|4832.68|4832.68|4832.55|4832.55|0
1637246800000|2021-11-18 14:46:40|4832.17|4832.17|4833.41|4833.41|4833.41|4833.41|4832.17|4832.17|0
1637246820000|2021-11-18 14:47:00|4835.89|4835.89|4836.55|4836.55|4836.55|4836.55|4834.52|4834.52|0
1637246870000|2021-11-18 14:47:50|4836.93|4836.93|4835.79|4835.79|4837.03|4837.03|4835.79|4835.79|0
1637246880000|2021-11-18 14:48:00|4835.66|4835.66|4838.14|4838.14|4838.14|4838.14|4835.66|4835.66|0
1637246890000|2021-11-18 14:48:10|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|0
1637246900000|2021-11-18 14:48:20|4835.66|4835.66|4831.94|4831.94|4835.66|4835.66|4831.94|4831.94|0
1637246910000|2021-11-18 14:48:30|4833.18|4833.18|4829.47|4829.47|4833.18|4833.18|4829.47|4829.47|0
1637246920000|2021-11-18 14:48:40|4830.1|4830.1|4827.53|4827.53|4831.24|4831.24|4827.53|4827.53|0
1637246930000|2021-11-18 14:48:50|4825.05|4825.05|4825.05|4825.05|4827.53|4827.53|4825.05|4825.05|0
1637246940000|2021-11-18 14:49:00|4826.29|4826.29|4826.29|4826.29|4826.29|4826.29|4826.29|4826.29|0
1637246950000|2021-11-18 14:49:10|4826.67|4826.67|4825.65|4825.65|4826.67|4826.67|4825.65|4825.65|0
1637246960000|2021-11-18 14:49:20|4823.17|4823.17|4824.41|4824.41|4824.41|4824.41|4823.17|4823.17|0
1637246990000|2021-11-18 14:49:50|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|0
1637247000000|2021-11-18 14:50:00|4824.41|4824.41|4825.6|4825.6|4825.6|4825.6|4824.41|4824.41|0
1637247050000|2021-11-18 14:50:50|4824.36|4824.36|4824.36|4824.36|4824.36|4824.36|4824.36|4824.36|0
1637247060000|2021-11-18 14:51:00|4827.79|4827.79|4829.03|4829.03|4830.27|4830.27|4827.79|4827.79|0
1637247070000|2021-11-18 14:51:10|4830.27|4830.27|4829.03|4829.03|4830.27|4830.27|4829.03|4829.03|0
1637247080000|2021-11-18 14:51:20|4827.79|4827.79|4827.28|4827.28|4827.79|4827.79|4826.9|4826.9|0
1637247100000|2021-11-18 14:51:40|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|0
1637247120000|2021-11-18 14:52:00|4829.38|4829.38|4829.38|4829.38|4829.38|4829.38|4829.38|4829.38|0
1637247160000|2021-11-18 14:52:40|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|0
1637247180000|2021-11-18 14:53:00|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1637247210000|2021-11-18 14:53:30|4829|4829|4829|4829|4829|4829|4829|4829|0
1637247230000|2021-11-18 14:53:50|4828.83|4828.83|4827.59|4827.59|4828.83|4828.83|4825.11|4825.11|0
1637247240000|2021-11-18 14:54:00|4821.39|4821.39|4826.35|4826.35|4826.35|4826.35|4821.39|4821.39|0
1637247250000|2021-11-18 14:54:10|4826.73|4826.73|4826.73|4826.73|4826.73|4826.73|4826.73|4826.73|0
1637247260000|2021-11-18 14:54:20|4826.9|4826.9|4826.65|4826.65|4826.9|4826.9|4826.65|4826.65|0
1637247300000|2021-11-18 14:55:00|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|0
1637247320000|2021-11-18 14:55:20|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|0
1637247330000|2021-11-18 14:55:30|4827.45|4827.45|4827.45|4827.45|4827.45|4827.45|4827.45|4827.45|0
1637247360000|2021-11-18 14:56:00|4828.69|4828.69|4829.93|4829.93|4829.93|4829.93|4828.69|4828.69|0
1637247380000|2021-11-18 14:56:20|4829.68|4829.68|4829.68|4829.68|4829.68|4829.68|4829.68|4829.68|0
1637247390000|2021-11-18 14:56:30|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|0
1637247440000|2021-11-18 14:57:20|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|4831.42|0
1637247460000|2021-11-18 14:57:40|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|0
1637247490000|2021-11-18 14:58:10|4833.9|4833.9|4834.76|4834.76|4835.14|4835.14|4833.9|4833.9|0
1637247500000|2021-11-18 14:58:20|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|0
1637247520000|2021-11-18 14:58:40|4836.17|4836.17|4836.17|4836.17|4836.17|4836.17|4836.17|4836.17|0
1637247530000|2021-11-18 14:58:50|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|0
1637247540000|2021-11-18 14:59:00|4835.31|4835.31|4835.69|4835.69|4835.69|4835.69|4835.31|4835.31|0
1637247550000|2021-11-18 14:59:10|4833.21|4833.21|4833.21|4833.21|4833.21|4833.21|4833.21|4833.21|0
1637247560000|2021-11-18 14:59:20|4833.09|4833.09|4833.13|4833.13|4833.13|4833.13|4832.96|4832.96|0
1637247570000|2021-11-18 14:59:30|4834.37|4834.37|4834.37|4834.37|4834.37|4834.37|4834.37|4834.37|0
1637247580000|2021-11-18 14:59:40|4834.2|4834.2|4835.44|4835.44|4835.44|4835.44|4834.2|4834.2|0
1637247590000|2021-11-18 14:59:50|4832.96|4832.96|4832.96|4832.96|4832.96|4832.96|4832.96|4832.96|0
1637247600000|2021-11-18 15:00:00|4833.13|4833.13|4833.13|4833.13|4833.13|4833.13|4833.13|4833.13|0
1637247610000|2021-11-18 15:00:10|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|0
1637247680000|2021-11-18 15:01:20|4833.51|4833.51|4827.31|4827.31|4833.51|4833.51|4827.31|4827.31|0
1637247690000|2021-11-18 15:01:30|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|0
1637247700000|2021-11-18 15:01:40|4829.96|4829.96|4829.96|4829.96|4829.96|4829.96|4829.96|4829.96|0
1637247720000|2021-11-18 15:02:00|4830.09|4830.09|4830.34|4830.34|4830.34|4830.34|4830.09|4830.09|0
1637247840000|2021-11-18 15:04:00|4830.17|4830.17|4831.41|4831.41|4831.41|4831.41|4830.17|4830.17|0
1637247860000|2021-11-18 15:04:20|4832.43|4832.43|4832.81|4832.81|4832.81|4832.81|4832.43|4832.43|0
1637247870000|2021-11-18 15:04:30|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|4831.57|0
1637247920000|2021-11-18 15:05:20|4832.2|4832.2|4832.46|4832.46|4832.46|4832.46|4832.2|4832.2|0
1637247940000|2021-11-18 15:05:40|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|0
1637248040000|2021-11-18 15:07:20|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|0
1637248060000|2021-11-18 15:07:40|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|0
1637248100000|2021-11-18 15:08:20|4830.28|4830.28|4830.53|4830.53|4830.53|4830.53|4830.28|4830.28|0
1637248110000|2021-11-18 15:08:30|4830.15|4830.15|4830.15|4830.15|4830.53|4830.53|4830.15|4830.15|0
1637248120000|2021-11-18 15:08:40|4829.89|4829.89|4829.01|4829.01|4830.02|4830.02|4829.01|4829.01|0
1637248150000|2021-11-18 15:09:10|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|0
1637248200000|2021-11-18 15:10:00|4828.37|4828.37|4828.37|4828.37|4828.37|4828.37|4828.37|4828.37|0
1637248230000|2021-11-18 15:10:30|4827.13|4827.13|4827.13|4827.13|4827.13|4827.13|4827.13|4827.13|0
1637248270000|2021-11-18 15:11:10|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|0
1637248290000|2021-11-18 15:11:30|4827.39|4827.39|4827.39|4827.39|4827.39|4827.39|4827.39|4827.39|0
1637248300000|2021-11-18 15:11:40|4827.56|4827.56|4826.49|4826.49|4827.73|4827.73|4826.49|4826.49|0
1637248310000|2021-11-18 15:11:50|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|0
1637248320000|2021-11-18 15:12:00|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4823.84|4823.84|0
1637248340000|2021-11-18 15:12:20|4824.57|4824.57|4824.7|4824.7|4824.7|4824.7|4824.57|4824.57|0
1637248400000|2021-11-18 15:13:20|4825.2|4825.2|4824.7|4824.7|4825.2|4825.2|4824.7|4824.7|0
1637248420000|2021-11-18 15:13:40|4824.44|4824.44|4825.08|4825.08|4825.08|4825.08|4824.44|4824.44|0
1637248430000|2021-11-18 15:13:50|4822.6|4822.6|4822.22|4822.22|4822.6|4822.6|4822.22|4822.22|0
1637248490000|2021-11-18 15:14:50|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1637248500000|2021-11-18 15:15:00|4821.46|4821.46|4820.22|4820.22|4821.46|4821.46|4820.22|4820.22|0
1637248580000|2021-11-18 15:16:20|4820.04|4820.04|4820.04|4820.04|4820.04|4820.04|4820.04|4820.04|0
1637248610000|2021-11-18 15:16:50|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|0
1637248670000|2021-11-18 15:17:50|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|0
1637248680000|2021-11-18 15:18:00|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|0
1637248700000|2021-11-18 15:18:20|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|0
1637248710000|2021-11-18 15:18:30|4817.28|4817.28|4817.28|4817.28|4817.28|4817.28|4817.28|4817.28|0
1637248720000|2021-11-18 15:18:40|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|0
1637248730000|2021-11-18 15:18:50|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|0
1637248760000|2021-11-18 15:19:20|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|0
1637248770000|2021-11-18 15:19:30|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|0
1637248790000|2021-11-18 15:19:50|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|0
1637248800000|2021-11-18 15:20:00|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|0
1637248810000|2021-11-18 15:20:10|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|0
1637248830000|2021-11-18 15:20:30|4812.2|4812.2|4810.96|4810.96|4812.2|4812.2|4810.96|4810.96|0
1637248870000|2021-11-18 15:21:10|4810.58|4810.58|4810.32|4810.32|4810.58|4810.58|4810.32|4810.32|0
1637248890000|2021-11-18 15:21:30|4809.08|4809.08|4810.32|4810.32|4810.32|4810.32|4809.08|4809.08|0
1637248900000|2021-11-18 15:21:40|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|0
1637248950000|2021-11-18 15:22:30|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|0
1637248970000|2021-11-18 15:22:50|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|0
1637248980000|2021-11-18 15:23:00|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|4809.72|0
1637249000000|2021-11-18 15:23:20|4809.85|4809.85|4809.85|4809.85|4809.85|4809.85|4809.85|4809.85|0
1637249010000|2021-11-18 15:23:30|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|0
1637249090000|2021-11-18 15:24:50|4810.48|4810.48|4810.65|4810.65|4810.65|4810.65|4810.48|4810.48|0
1637249110000|2021-11-18 15:25:10|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|0
1637249120000|2021-11-18 15:25:20|4812.27|4812.27|4811.89|4811.89|4812.27|4812.27|4811.89|4811.89|0
1637249130000|2021-11-18 15:25:30|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|0
1637249140000|2021-11-18 15:25:40|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|0
1637249160000|2021-11-18 15:26:00|4812.4|4812.4|4814.15|4814.15|4814.15|4814.15|4812.4|4812.4|0
1637249190000|2021-11-18 15:26:30|4813.89|4813.89|4812.65|4812.65|4813.89|4813.89|4812.65|4812.65|0
1637249200000|2021-11-18 15:26:40|4811.42|4811.42|4811.29|4811.29|4811.42|4811.42|4811.29|4811.29|0
1637249250000|2021-11-18 15:27:30|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1637249260000|2021-11-18 15:27:40|4812.7|4812.7|4813.81|4813.81|4813.94|4813.94|4812.7|4812.7|0
1637249290000|2021-11-18 15:28:10|4812.57|4812.57|4812.57|4812.57|4812.57|4812.57|4812.57|4812.57|0
1637249300000|2021-11-18 15:28:20|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|0
1637249330000|2021-11-18 15:28:50|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|0
1637249340000|2021-11-18 15:29:00|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|0
1637249350000|2021-11-18 15:29:10|4815.33|4815.33|4813.84|4813.84|4815.33|4815.33|4813.84|4813.84|0
1637249360000|2021-11-18 15:29:20|4812.82|4812.82|4812.86|4812.86|4813.33|4813.33|4812.09|4812.09|0
1637249370000|2021-11-18 15:29:30|4813.24|4813.24|4812.86|4812.86|4813.24|4813.24|4812.86|4812.86|0
1637249380000|2021-11-18 15:29:40|4812.6|4812.6|4812.6|4812.6|4812.6|4812.6|4812.6|4812.6|0
1637249390000|2021-11-18 15:29:50|4810.12|4810.12|4810|4810|4810.12|4810.12|4810|4810|0
1637249400000|2021-11-18 15:30:00|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|0
1637249420000|2021-11-18 15:30:20|4811.49|4811.49|4814.51|4814.51|4814.51|4814.51|4811.49|4811.49|0
1637249440000|2021-11-18 15:30:40|4814.76|4814.76|4814.38|4814.38|4814.76|4814.76|4814.38|4814.38|0
1637249460000|2021-11-18 15:31:00|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|0
1637249520000|2021-11-18 15:32:00|4811.9|4811.9|4810.66|4810.66|4811.9|4811.9|4810.66|4810.66|0
1637249530000|2021-11-18 15:32:10|4810.32|4810.32|4808.7|4808.7|4810.32|4810.32|4808.7|4808.7|0
1637249540000|2021-11-18 15:32:20|4809.94|4809.94|4809.94|4809.94|4809.94|4809.94|4809.94|4809.94|0
1637249570000|2021-11-18 15:32:50|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|0
1637249580000|2021-11-18 15:33:00|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|0
1637249590000|2021-11-18 15:33:10|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|0
1637249600000|2021-11-18 15:33:20|4811.05|4811.05|4813.53|4813.53|4813.53|4813.53|4811.05|4811.05|0
1637249610000|2021-11-18 15:33:30|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|0
1637249640000|2021-11-18 15:34:00|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1637249660000|2021-11-18 15:34:20|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|0
1637249700000|2021-11-18 15:35:00|4811.78|4811.78|4812.17|4812.17|4812.17|4812.17|4811.78|4811.78|0
1637249760000|2021-11-18 15:36:00|4813.4|4813.4|4813.02|4813.02|4813.4|4813.4|4813.02|4813.02|0
1637249770000|2021-11-18 15:36:10|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|0
1637249780000|2021-11-18 15:36:20|4817.98|4817.98|4819.22|4819.22|4819.22|4819.22|4817.98|4817.98|0
1637249830000|2021-11-18 15:37:10|4818.84|4818.84|4818.08|4818.08|4818.84|4818.84|4818.08|4818.08|0
1637249840000|2021-11-18 15:37:20|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|0
1637249850000|2021-11-18 15:37:30|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|0
1637249860000|2021-11-18 15:37:40|4816.95|4816.95|4816.95|4816.95|4816.95|4816.95|4816.95|4816.95|0
1637249870000|2021-11-18 15:37:50|4816.33|4816.33|4816.2|4816.2|4816.33|4816.33|4816.2|4816.2|0
1637249880000|2021-11-18 15:38:00|4817.44|4817.44|4818.84|4818.84|4818.84|4818.84|4817.44|4817.44|0
1637249900000|2021-11-18 15:38:20|4819.35|4819.35|4819.73|4819.73|4819.73|4819.73|4819.35|4819.35|0
1637249910000|2021-11-18 15:38:30|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|0
1637249970000|2021-11-18 15:39:30|4818.23|4818.23|4818.61|4818.61|4818.74|4818.74|4818.23|4818.23|0
1637249980000|2021-11-18 15:39:40|4817.38|4817.38|4817.38|4817.38|4817.38|4817.38|4817.38|4817.38|0
1637250000000|2021-11-18 15:40:00|4817.12|4817.12|4816.99|4816.99|4817.12|4817.12|4816.99|4816.99|0
1637250010000|2021-11-18 15:40:10|4815.76|4815.76|4815.76|4815.76|4815.76|4815.76|4815.76|4815.76|0
1637250030000|2021-11-18 15:40:30|4815.88|4815.88|4815.63|4815.63|4815.88|4815.88|4815.63|4815.63|0
1637250040000|2021-11-18 15:40:40|4814.99|4814.99|4814.49|4814.49|4814.99|4814.99|4814.49|4814.49|0
1637250050000|2021-11-18 15:40:50|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|0
1637250060000|2021-11-18 15:41:00|4812.01|4812.01|4812.01|4812.01|4812.01|4812.01|4812.01|4812.01|0
1637250070000|2021-11-18 15:41:10|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|0
1637250110000|2021-11-18 15:41:50|4812.01|4812.01|4809.88|4809.88|4812.01|4812.01|4809.88|4809.88|0
1637250120000|2021-11-18 15:42:00|4810.26|4810.26|4809.75|4809.75|4810.51|4810.51|4809.24|4809.24|0
1637250170000|2021-11-18 15:42:50|4810.39|4810.39|4810.39|4810.39|4810.39|4810.39|4810.39|4810.39|0
1637250210000|2021-11-18 15:43:30|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|0
1637250230000|2021-11-18 15:43:50|4807.91|4807.91|4808.16|4808.16|4808.16|4808.16|4807.91|4807.91|0
1637250240000|2021-11-18 15:44:00|4808.29|4808.29|4808.29|4808.29|4808.29|4808.29|4808.29|4808.29|0
1637250260000|2021-11-18 15:44:20|4808.16|4808.16|4808.04|4808.04|4808.16|4808.16|4808.04|4808.04|0
1637250300000|2021-11-18 15:45:00|4810.51|4810.51|4809.28|4809.28|4810.51|4810.51|4809.28|4809.28|0
1637250400000|2021-11-18 15:46:40|4810.51|4810.51|4809.28|4809.28|4810.51|4810.51|4809.28|4809.28|0
1637250410000|2021-11-18 15:46:50|4809.4|4809.4|4809.53|4809.53|4809.53|4809.53|4809.4|4809.4|0
1637250430000|2021-11-18 15:47:10|4809.66|4809.66|4809.78|4809.78|4809.78|4809.78|4809.66|4809.66|0
1637250450000|2021-11-18 15:47:30|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|0
1637250470000|2021-11-18 15:47:50|4811.94|4811.94|4811.31|4811.31|4811.94|4811.94|4811.31|4811.31|0
1637250500000|2021-11-18 15:48:20|4811.05|4811.05|4810.8|4810.8|4811.05|4811.05|4810.8|4810.8|0
1637250540000|2021-11-18 15:49:00|4810.42|4810.42|4810.42|4810.42|4810.42|4810.42|4810.42|4810.42|0
1637250600000|2021-11-18 15:50:00|4810.67|4810.67|4810.67|4810.67|4810.67|4810.67|4810.67|4810.67|0
1637250630000|2021-11-18 15:50:30|4811.05|4811.05|4811.31|4811.31|4811.31|4811.31|4811.05|4811.05|0
1637250660000|2021-11-18 15:51:00|4812.55|4812.55|4811.56|4811.56|4812.55|4812.55|4811.31|4811.31|0
1637250700000|2021-11-18 15:51:40|4810.8|4810.8|4810.55|4810.55|4810.8|4810.8|4810.55|4810.55|0
1637250710000|2021-11-18 15:51:50|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|0
1637250720000|2021-11-18 15:52:00|4809.87|4809.87|4809.87|4809.87|4809.87|4809.87|4809.87|4809.87|0
1637250730000|2021-11-18 15:52:10|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|0
1637250740000|2021-11-18 15:52:20|4809.99|4809.99|4808.63|4808.63|4809.99|4809.99|4808.63|4808.63|0
1637250850000|2021-11-18 15:54:10|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|0
1637250860000|2021-11-18 15:54:20|4809.74|4809.74|4809.74|4809.74|4809.74|4809.74|4809.74|4809.74|0
1637250870000|2021-11-18 15:54:30|4809.49|4809.49|4809.49|4809.49|4809.61|4809.61|4809.49|4809.49|0
1637250880000|2021-11-18 15:54:40|4809.74|4809.74|4809.99|4809.99|4809.99|4809.99|4809.74|4809.74|0
1637250890000|2021-11-18 15:54:50|4809.61|4809.61|4809.61|4809.61|4809.61|4809.61|4809.61|4809.61|0
1637250910000|2021-11-18 15:55:10|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|0
1637250920000|2021-11-18 15:55:20|4809.99|4809.99|4809.87|4809.87|4809.99|4809.99|4809.87|4809.87|0
1637250940000|2021-11-18 15:55:40|4809.61|4809.61|4809.61|4809.61|4809.61|4809.61|4809.61|4809.61|0
1637250990000|2021-11-18 15:56:30|4810.85|4810.85|4809.61|4809.61|4810.85|4810.85|4809.61|4809.61|0
1637251000000|2021-11-18 15:56:40|4809.49|4809.49|4810.73|4810.73|4810.73|4810.73|4809.49|4809.49|0
1637251020000|2021-11-18 15:57:00|4810.55|4810.55|4810.55|4810.55|4810.55|4810.55|4810.55|4810.55|0
1637251030000|2021-11-18 15:57:10|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.06|4811.06|0
1637251040000|2021-11-18 15:57:20|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|0
1637251060000|2021-11-18 15:57:40|4811.23|4811.23|4811.23|4811.23|4811.23|4811.23|4811.23|4811.23|0
1637251080000|2021-11-18 15:58:00|4811.4|4811.4|4811.4|4811.4|4811.4|4811.4|4810.16|4810.16|0
1637251110000|2021-11-18 15:58:30|4811.15|4811.15|4811.4|4811.4|4811.4|4811.4|4811.15|4811.15|0
1637251130000|2021-11-18 15:58:50|4810.16|4810.16|4810.16|4810.16|4810.16|4810.16|4810.16|4810.16|0
1637251140000|2021-11-18 15:59:00|4809.78|4809.78|4809.65|4809.65|4809.78|4809.78|4809.65|4809.65|0
1637251180000|2021-11-18 15:59:40|4809.91|4809.91|4809.86|4809.86|4810.04|4810.04|4809.86|4809.86|0
1637251210000|2021-11-18 16:00:10|4809.99|4809.99|4809.99|4809.99|4809.99|4809.99|4809.99|4809.99|0
1637251220000|2021-11-18 16:00:20|4808.75|4808.75|4807.51|4807.51|4808.75|4808.75|4807.51|4807.51|0
1637251270000|2021-11-18 16:01:10|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|0
1637251280000|2021-11-18 16:01:20|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|0
1637251300000|2021-11-18 16:01:40|4807.26|4807.26|4806.02|4806.02|4807.26|4807.26|4806.02|4806.02|0
1637251330000|2021-11-18 16:02:10|4806.15|4806.15|4805.76|4805.76|4806.15|4806.15|4805.76|4805.76|0
1637251340000|2021-11-18 16:02:20|4805.38|4805.38|4805.51|4805.51|4805.51|4805.51|4805.38|4805.38|0
1637251350000|2021-11-18 16:02:30|4805.26|4805.26|4805.13|4805.13|4805.26|4805.26|4805.13|4805.13|0
1637251360000|2021-11-18 16:02:40|4805|4805|4805|4805|4805|4805|4805|4805|0
1637251380000|2021-11-18 16:03:00|4804.11|4804.11|4803.99|4803.99|4804.11|4804.11|4803.73|4803.73|0
1637251390000|2021-11-18 16:03:10|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|0
1637251410000|2021-11-18 16:03:30|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|0
1637251460000|2021-11-18 16:04:20|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|0
1637251470000|2021-11-18 16:04:30|4804.29|4804.29|4803.78|4803.78|4804.29|4804.29|4803.78|4803.78|0
1637251490000|2021-11-18 16:04:50|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|0
1637251510000|2021-11-18 16:05:10|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|0
1637251520000|2021-11-18 16:05:20|4805.91|4805.91|4806.08|4806.08|4806.08|4806.08|4805.91|4805.91|0
1637251550000|2021-11-18 16:05:50|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|0
1637251560000|2021-11-18 16:06:00|4805.82|4805.82|4805.95|4805.95|4805.95|4805.95|4805.82|4805.82|0
1637251600000|2021-11-18 16:06:40|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|0
1637251610000|2021-11-18 16:06:50|4805.48|4805.48|4806.72|4806.72|4806.72|4806.72|4805.48|4805.48|0
1637251620000|2021-11-18 16:07:00|4807.96|4807.96|4809.45|4809.45|4809.45|4809.45|4807.96|4807.96|0
1637251640000|2021-11-18 16:07:20|4809.71|4809.71|4812.19|4812.19|4812.19|4812.19|4809.71|4809.71|0
1637251650000|2021-11-18 16:07:30|4814.66|4814.66|4813.42|4813.42|4814.66|4814.66|4813.42|4813.42|0
1637251670000|2021-11-18 16:07:50|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|0
1637251680000|2021-11-18 16:08:00|4814.19|4814.19|4813.55|4813.55|4814.19|4814.19|4813.55|4813.55|0
1637251690000|2021-11-18 16:08:10|4813.42|4813.42|4812.19|4812.19|4813.42|4813.42|4812.19|4812.19|0
1637251710000|2021-11-18 16:08:30|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|0
1637251740000|2021-11-18 16:09:00|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|0
1637251750000|2021-11-18 16:09:10|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|0
1637251770000|2021-11-18 16:09:30|4813.38|4813.38|4810.9|4810.9|4813.38|4813.38|4810.9|4810.9|0
1637251780000|2021-11-18 16:09:40|4812.14|4812.14|4812.14|4812.14|4812.14|4812.14|4812.14|4812.14|0
1637251790000|2021-11-18 16:09:50|4811.88|4811.88|4811.76|4811.76|4811.88|4811.88|4811.76|4811.76|0
1637251800000|2021-11-18 16:10:00|4811.88|4811.88|4811.88|4811.88|4811.88|4811.88|4811.88|4811.88|0
1637251820000|2021-11-18 16:10:20|4812.05|4812.05|4812.22|4812.22|4812.22|4812.22|4812.05|4812.05|0
1637251830000|2021-11-18 16:10:30|4812.48|4812.48|4812.86|4812.86|4812.86|4812.86|4812.48|4812.48|0
1637251840000|2021-11-18 16:10:40|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|0
1637251850000|2021-11-18 16:10:50|4816.23|4816.23|4816.23|4816.23|4816.23|4816.23|4816.23|4816.23|0
1637251880000|2021-11-18 16:11:20|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|0
1637251890000|2021-11-18 16:11:30|4818.2|4818.2|4818.32|4818.32|4818.32|4818.32|4818.2|4818.2|0
1637251900000|2021-11-18 16:11:40|4820.8|4820.8|4820.97|4820.97|4820.97|4820.97|4820.8|4820.8|0
1637251920000|2021-11-18 16:12:00|4821.14|4821.14|4821.4|4821.4|4821.4|4821.4|4821.14|4821.14|0
1637251930000|2021-11-18 16:12:10|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|4821.52|0
1637251950000|2021-11-18 16:12:30|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|0
1637251960000|2021-11-18 16:12:40|4824.13|4824.13|4824.26|4824.26|4824.26|4824.26|4824.13|4824.13|0
1637251980000|2021-11-18 16:13:00|4823.75|4823.75|4823.75|4823.75|4823.75|4823.75|4823.75|4823.75|0
1637251990000|2021-11-18 16:13:10|4823.62|4823.62|4823.49|4823.49|4823.62|4823.62|4823.49|4823.49|0
1637252010000|2021-11-18 16:13:30|4823.36|4823.36|4822.13|4822.13|4823.36|4823.36|4822.13|4822.13|0
1637252030000|2021-11-18 16:13:50|4822|4822|4822|4822|4822|4822|4822|4822|0
1637252040000|2021-11-18 16:14:00|4820.76|4820.76|4818.28|4818.28|4820.76|4820.76|4818.28|4818.28|0
1637252060000|2021-11-18 16:14:20|4817.77|4817.77|4817.65|4817.65|4817.77|4817.77|4817.65|4817.65|0
1637252070000|2021-11-18 16:14:30|4817.77|4817.77|4817.77|4817.77|4817.77|4817.77|4817.77|4817.77|0
1637252090000|2021-11-18 16:14:50|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|0
1637252110000|2021-11-18 16:15:10|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|4818.41|0
1637252120000|2021-11-18 16:15:20|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|0
1637252160000|2021-11-18 16:16:00|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|0
1637252170000|2021-11-18 16:16:10|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|0
1637252200000|2021-11-18 16:16:40|4819.26|4819.26|4819.26|4819.26|4819.26|4819.26|4819.26|4819.26|0
1637252210000|2021-11-18 16:16:50|4818.02|4818.02|4816.78|4816.78|4818.02|4818.02|4816.78|4816.78|0
1637252220000|2021-11-18 16:17:00|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|0
1637252230000|2021-11-18 16:17:10|4819.03|4819.03|4818.78|4818.78|4819.03|4819.03|4818.78|4818.78|0
1637252240000|2021-11-18 16:17:20|4818.27|4818.27|4818.27|4818.27|4818.27|4818.27|4818.27|4818.27|0
1637252250000|2021-11-18 16:17:30|4818.15|4818.15|4817.16|4817.16|4818.4|4818.4|4817.16|4817.16|0
1637252270000|2021-11-18 16:17:50|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|0
1637252280000|2021-11-18 16:18:00|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1637252290000|2021-11-18 16:18:10|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|0
1637252320000|2021-11-18 16:18:40|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1637252330000|2021-11-18 16:18:50|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|0
1637252340000|2021-11-18 16:19:00|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|0
1637252370000|2021-11-18 16:19:30|4817.92|4817.92|4817.8|4817.8|4817.92|4817.92|4817.8|4817.8|0
1637252390000|2021-11-18 16:19:50|4816.56|4816.56|4815.06|4815.06|4816.56|4816.56|4815.06|4815.06|0
1637252460000|2021-11-18 16:21:00|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|0
1637252470000|2021-11-18 16:21:10|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.16|4817.16|0
1637252500000|2021-11-18 16:21:40|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1637252510000|2021-11-18 16:21:50|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|0
1637252520000|2021-11-18 16:22:00|4817.16|4817.16|4815.79|4815.79|4817.16|4817.16|4815.79|4815.79|0
1637252550000|2021-11-18 16:22:30|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1637252580000|2021-11-18 16:23:00|4815.79|4815.79|4816.3|4816.3|4816.3|4816.3|4815.79|4815.79|0
1637252610000|2021-11-18 16:23:30|4816.18|4816.18|4816.18|4816.18|4816.18|4816.18|4816.18|4816.18|0
1637252640000|2021-11-18 16:24:00|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|0
1637252660000|2021-11-18 16:24:20|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.03|4817.03|0
1637252670000|2021-11-18 16:24:30|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|0
1637252690000|2021-11-18 16:24:50|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1637252700000|2021-11-18 16:25:00|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|0
1637252710000|2021-11-18 16:25:10|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|0
1637252720000|2021-11-18 16:25:20|4817.38|4817.38|4817.25|4817.25|4817.38|4817.38|4817.25|4817.25|0
1637252730000|2021-11-18 16:25:30|4817.38|4817.38|4817.38|4817.38|4817.38|4817.38|4817.38|4817.38|0
1637252780000|2021-11-18 16:26:20|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|4817.25|0
1637252790000|2021-11-18 16:26:30|4817.38|4817.38|4817.25|4817.25|4817.63|4817.63|4817.25|4817.25|0
1637252820000|2021-11-18 16:27:00|4816.01|4816.01|4815.15|4815.15|4816.39|4816.39|4815.15|4815.15|0
1637252830000|2021-11-18 16:27:10|4815.02|4815.02|4815.15|4815.15|4815.28|4815.28|4815.02|4815.02|0
1637252840000|2021-11-18 16:27:20|4816.39|4816.39|4815.15|4815.15|4816.39|4816.39|4815.15|4815.15|0
1637252870000|2021-11-18 16:27:50|4814.77|4814.77|4813.4|4813.4|4814.77|4814.77|4813.4|4813.4|0
1637252880000|2021-11-18 16:28:00|4813.66|4813.66|4813.79|4813.79|4814.04|4814.04|4813.66|4813.66|0
1637252890000|2021-11-18 16:28:10|4814.17|4814.17|4811.56|4811.56|4814.17|4814.17|4811.56|4811.56|0
1637252920000|2021-11-18 16:28:40|4814.04|4814.04|4813.91|4813.91|4814.04|4814.04|4811.56|4811.56|0
1637252930000|2021-11-18 16:28:50|4813.74|4813.74|4813.99|4813.99|4813.99|4813.99|4813.74|4813.74|0
1637252940000|2021-11-18 16:29:00|4813.74|4813.74|4813.99|4813.99|4813.99|4813.99|4813.74|4813.74|0
1637252950000|2021-11-18 16:29:10|4814.12|4814.12|4814.76|4814.76|4814.76|4814.76|4814.12|4814.12|0
1637252970000|2021-11-18 16:29:30|4814.93|4814.93|4812.36|4812.36|4814.93|4814.93|4810.87|4810.87|0
1637252980000|2021-11-18 16:29:40|4813.6|4813.6|4813.34|4813.34|4813.6|4813.6|4813.34|4813.34|0
1637252990000|2021-11-18 16:29:50|4813.22|4813.22|4813.39|4813.39|4814.46|4814.46|4813.22|4813.22|0
1637309700000|2021-11-19 08:15:00|4822.61|4822.61|4823.38|4823.38|4824.75|4824.75|4822.27|4822.27|0
1637309710000|2021-11-19 08:15:10|4823.51|4823.51|4823.51|4823.51|4823.51|4823.51|4823.51|4823.51|0
1637309720000|2021-11-19 08:15:20|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|0
1637309730000|2021-11-19 08:15:30|4821.03|4821.03|4823.26|4823.26|4823.51|4823.51|4821.03|4821.03|0
1637309760000|2021-11-19 08:16:00|4825.74|4825.74|4825.86|4825.86|4825.86|4825.86|4825.74|4825.74|0
1637309780000|2021-11-19 08:16:20|4824.47|4824.47|4813.19|4813.19|4824.47|4824.47|4813.19|4813.19|0
1637309790000|2021-11-19 08:16:30|4813.06|4813.06|4814.08|4814.08|4814.08|4814.08|4813.06|4813.06|0
1637309800000|2021-11-19 08:16:40|4814.96|4814.96|4816.2|4816.2|4816.2|4816.2|4814.96|4814.96|0
1637309810000|2021-11-19 08:16:50|4817.85|4817.85|4819.25|4819.25|4819.25|4819.25|4817.85|4817.85|0
1637309830000|2021-11-19 08:17:10|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|4818.74|0
1637309840000|2021-11-19 08:17:20|4818.87|4818.87|4820.97|4820.97|4821.35|4821.35|4818.87|4818.87|0
1637309850000|2021-11-19 08:17:30|4819.82|4819.82|4820.21|4820.21|4820.21|4820.21|4819.82|4819.82|0
1637309860000|2021-11-19 08:17:40|4821.45|4821.45|4818.49|4818.49|4821.45|4821.45|4817.73|4817.73|0
1637309880000|2021-11-19 08:18:00|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|0
1637309890000|2021-11-19 08:18:10|4818.36|4818.36|4818.36|4818.36|4818.36|4818.36|4818.36|4818.36|0
1637309900000|2021-11-19 08:18:20|4817.73|4817.73|4815|4815|4817.73|4817.73|4815|4815|0
1637309910000|2021-11-19 08:18:30|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|0
1637309920000|2021-11-19 08:18:40|4814.36|4814.36|4813.85|4813.85|4814.36|4814.36|4813.85|4813.85|0
1637309930000|2021-11-19 08:18:50|4817.57|4817.57|4817.82|4817.82|4817.82|4817.82|4817.57|4817.57|0
1637309950000|2021-11-19 08:19:10|4818.33|4818.33|4819.86|4819.86|4819.86|4819.86|4818.33|4818.33|0
1637309960000|2021-11-19 08:19:20|4820.74|4820.74|4820.11|4820.11|4820.74|4820.74|4820.11|4820.11|0
1637309970000|2021-11-19 08:19:30|4818.87|4818.87|4818.7|4818.7|4818.87|4818.87|4818.7|4818.7|0
1637309980000|2021-11-19 08:19:40|4818.83|4818.83|4818.19|4818.19|4818.83|4818.83|4818.19|4818.19|0
1637309990000|2021-11-19 08:19:50|4817.94|4817.94|4817.81|4817.81|4818.06|4818.06|4817.81|4817.81|0
1637310010000|2021-11-19 08:20:10|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|0
1637310040000|2021-11-19 08:20:40|4817.26|4817.26|4815.99|4815.99|4817.26|4817.26|4815.99|4815.99|0
1637310060000|2021-11-19 08:21:00|4817.23|4817.23|4817.23|4817.23|4817.23|4817.23|4815.99|4815.99|0
1637310070000|2021-11-19 08:21:10|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|0
1637310080000|2021-11-19 08:21:20|4814.14|4814.14|4814.52|4814.52|4814.52|4814.52|4814.14|4814.14|0
1637310120000|2021-11-19 08:22:00|4819.48|4819.48|4819.26|4819.26|4819.48|4819.48|4818.24|4818.24|0
1637310160000|2021-11-19 08:22:40|4818.5|4818.5|4818.5|4818.5|4818.5|4818.5|4818.5|4818.5|0
1637310190000|2021-11-19 08:23:10|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|0
1637310200000|2021-11-19 08:23:20|4824.09|4824.09|4825.33|4825.33|4827.8|4827.8|4824.09|4824.09|0
1637310210000|2021-11-19 08:23:30|4824.82|4824.82|4825.58|4825.58|4825.58|4825.58|4824.82|4824.82|0
1637310230000|2021-11-19 08:23:50|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|0
1637310240000|2021-11-19 08:24:00|4825.07|4825.07|4822.47|4822.47|4825.07|4825.07|4822.47|4822.47|0
1637310250000|2021-11-19 08:24:10|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|0
1637310270000|2021-11-19 08:24:30|4824.12|4824.12|4824.12|4824.12|4824.12|4824.12|4824.12|4824.12|0
1637310290000|2021-11-19 08:24:50|4824.5|4824.5|4825.77|4825.77|4825.77|4825.77|4824.5|4824.5|0
1637310330000|2021-11-19 08:25:30|4826.28|4826.28|4826.02|4826.02|4826.28|4826.28|4825.51|4825.51|0
1637310360000|2021-11-19 08:26:00|4827.26|4827.26|4827.26|4827.26|4830.98|4830.98|4827.26|4827.26|0
1637310370000|2021-11-19 08:26:10|4826.75|4826.75|4821.54|4821.54|4826.75|4826.75|4821.54|4821.54|0
1637310380000|2021-11-19 08:26:20|4820.3|4820.3|4819.19|4819.19|4820.3|4820.3|4819.06|4819.06|0
1637310400000|2021-11-19 08:26:40|4819.06|4819.06|4817.06|4817.06|4819.06|4819.06|4817.06|4817.06|0
1637310430000|2021-11-19 08:27:10|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|0
1637310470000|2021-11-19 08:27:50|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|0
1637310480000|2021-11-19 08:28:00|4813.47|4813.47|4815.82|4815.82|4817.06|4817.06|4813.35|4813.35|0
1637310510000|2021-11-19 08:28:30|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|0
1637310530000|2021-11-19 08:28:50|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|0
1637310550000|2021-11-19 08:29:10|4818.56|4818.56|4818.01|4818.01|4818.9|4818.9|4818.01|4818.01|0
1637310560000|2021-11-19 08:29:20|4816.77|4816.77|4813.06|4813.06|4816.77|4816.77|4813.06|4813.06|0
1637310580000|2021-11-19 08:29:40|4813.5|4813.5|4814.68|4814.68|4814.99|4814.99|4813.5|4813.5|0
1637310590000|2021-11-19 08:29:50|4813.44|4813.44|4813.94|4813.94|4814.33|4814.33|4813.44|4813.44|0
1637310600000|2021-11-19 08:30:00|4814.13|4814.13|4820.3|4820.3|4820.3|4820.3|4814.13|4814.13|0
1637310610000|2021-11-19 08:30:10|4821.06|4821.06|4820.33|4820.33|4821.06|4821.06|4820.33|4820.33|0
1637310620000|2021-11-19 08:30:20|4820.21|4820.21|4820.08|4820.08|4820.21|4820.21|4819.95|4819.95|0
1637310680000|2021-11-19 08:31:20|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|0
1637310700000|2021-11-19 08:31:40|4819.7|4819.7|4826.02|4826.02|4826.02|4826.02|4818.56|4818.56|0
1637310710000|2021-11-19 08:31:50|4824.78|4824.78|4824.01|4824.01|4824.78|4824.78|4823.37|4823.37|0
1637310720000|2021-11-19 08:32:00|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|0
1637310730000|2021-11-19 08:32:10|4825.63|4825.63|4825.75|4825.75|4825.75|4825.75|4825.63|4825.63|0
1637310740000|2021-11-19 08:32:20|4825.63|4825.63|4825.63|4825.63|4825.63|4825.63|4825.63|4825.63|0
1637310770000|2021-11-19 08:32:50|4824.87|4824.87|4824.48|4824.48|4824.99|4824.99|4824.23|4824.23|0
1637310780000|2021-11-19 08:33:00|4825.6|4825.6|4825.6|4825.6|4825.6|4825.6|4825.6|4825.6|0
1637310790000|2021-11-19 08:33:10|4826.23|4826.23|4826.23|4826.23|4826.23|4826.23|4826.23|4826.23|0
1637310830000|2021-11-19 08:33:50|4828.71|4828.71|4827.47|4827.47|4828.71|4828.71|4826.23|4826.23|0
1637310840000|2021-11-19 08:34:00|4826.23|4826.23|4823.25|4823.25|4826.23|4826.23|4823.25|4823.25|0
1637310860000|2021-11-19 08:34:20|4824.48|4824.48|4825.75|4825.75|4825.75|4825.75|4824.48|4824.48|0
1637310870000|2021-11-19 08:34:30|4826.14|4826.14|4826.99|4826.99|4826.99|4826.99|4825.75|4825.75|0
1637310890000|2021-11-19 08:34:50|4826.87|4826.87|4825.45|4825.45|4826.87|4826.87|4825.45|4825.45|0
1637310900000|2021-11-19 08:35:00|4825.2|4825.2|4824.95|4824.95|4825.2|4825.2|4824.95|4824.95|0
1637310910000|2021-11-19 08:35:10|4822.47|4822.47|4822.34|4822.34|4822.47|4822.47|4822.34|4822.34|0
1637310930000|2021-11-19 08:35:30|4822.51|4822.51|4818.8|4818.8|4822.51|4822.51|4818.8|4818.8|0
1637310970000|2021-11-19 08:36:10|4819.43|4819.43|4825.63|4825.63|4825.63|4825.63|4819.43|4819.43|0
1637311000000|2021-11-19 08:36:40|4826.14|4826.14|4826.14|4826.14|4826.14|4826.14|4826.14|4826.14|0
1637311010000|2021-11-19 08:36:50|4826.64|4826.64|4826.26|4826.26|4826.64|4826.64|4826.26|4826.26|0
1637311020000|2021-11-19 08:37:00|4826.6|4826.6|4828.31|4828.31|4828.31|4828.31|4826.43|4826.43|0
1637311030000|2021-11-19 08:37:10|4828.56|4828.56|4826.08|4826.08|4828.56|4828.56|4826.08|4826.08|0
1637311040000|2021-11-19 08:37:20|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|0
1637311050000|2021-11-19 08:37:30|4824.97|4824.97|4824.59|4824.59|4824.97|4824.97|4824.46|4824.46|0
1637311070000|2021-11-19 08:37:50|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|0
1637311090000|2021-11-19 08:38:10|4824.59|4824.59|4824.59|4824.59|4824.59|4824.59|4824.59|4824.59|0
1637311110000|2021-11-19 08:38:30|4824.93|4824.93|4824.93|4824.93|4824.93|4824.93|4824.93|4824.93|0
1637311120000|2021-11-19 08:38:40|4826.17|4826.17|4826.55|4826.55|4826.55|4826.55|4826.17|4826.17|0
1637311130000|2021-11-19 08:38:50|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|0
1637311140000|2021-11-19 08:39:00|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|0
1637311170000|2021-11-19 08:39:30|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|0
1637311180000|2021-11-19 08:39:40|4825.91|4825.91|4825.91|4825.91|4825.91|4825.91|4825.91|4825.91|0
1637311200000|2021-11-19 08:40:00|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|0
1637311280000|2021-11-19 08:41:20|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|0
1637311320000|2021-11-19 08:42:00|4829.76|4829.76|4831|4831|4831|4831|4829.76|4829.76|0
1637311380000|2021-11-19 08:43:00|4829.98|4829.98|4831.6|4831.6|4831.6|4831.6|4829.98|4829.98|0
1637311400000|2021-11-19 08:43:20|4834.08|4834.08|4827.88|4827.88|4834.08|4834.08|4827.88|4827.88|0
1637311420000|2021-11-19 08:43:40|4831.6|4831.6|4831.6|4831.6|4831.6|4831.6|4831.6|4831.6|0
1637311430000|2021-11-19 08:43:50|4831.73|4831.73|4832.27|4832.27|4832.27|4832.27|4830.74|4830.74|0
1637311450000|2021-11-19 08:44:10|4831.89|4831.89|4832.14|4832.14|4832.14|4832.14|4831|4831|0
1637311460000|2021-11-19 08:44:20|4831.63|4831.63|4832.87|4832.87|4832.87|4832.87|4831.63|4831.63|0
1637311500000|2021-11-19 08:45:00|4831.63|4831.63|4831|4831|4831.63|4831.63|4831|4831|0
1637311540000|2021-11-19 08:45:40|4831.12|4831.12|4831.38|4831.38|4831.63|4831.63|4831.12|4831.12|0
1637311560000|2021-11-19 08:46:00|4831.76|4831.76|4832.52|4832.52|4832.52|4832.52|4831.51|4831.51|0
1637311590000|2021-11-19 08:46:30|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|0
1637311600000|2021-11-19 08:46:40|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|0
1637311610000|2021-11-19 08:46:50|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|0
1637311630000|2021-11-19 08:47:10|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|0
1637311640000|2021-11-19 08:47:20|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|0
1637311650000|2021-11-19 08:47:30|4831.75|4831.75|4832.51|4832.51|4832.51|4832.51|4831.75|4831.75|0
1637311670000|2021-11-19 08:47:50|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|0
1637311680000|2021-11-19 08:48:00|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|0
1637311700000|2021-11-19 08:48:20|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|4832.89|0
1637311710000|2021-11-19 08:48:30|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|4834.13|0
1637311730000|2021-11-19 08:48:50|4833.37|4833.37|4833.24|4833.24|4833.37|4833.37|4833.24|4833.24|0
1637311750000|2021-11-19 08:49:10|4834.38|4834.38|4833.75|4833.75|4834.38|4834.38|4833.75|4833.75|0
1637311760000|2021-11-19 08:49:20|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|0
1637311800000|2021-11-19 08:50:00|4835.4|4835.4|4834.89|4834.89|4835.4|4835.4|4834.89|4834.89|0
1637311830000|2021-11-19 08:50:30|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1637311850000|2021-11-19 08:50:50|4835.02|4835.02|4835.02|4835.02|4835.02|4835.02|4835.02|4835.02|0
1637311860000|2021-11-19 08:51:00|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1637311910000|2021-11-19 08:51:50|4835.35|4835.35|4835.35|4835.35|4835.35|4835.35|4835.35|4835.35|0
1637311920000|2021-11-19 08:52:00|4835.16|4835.16|4834.48|4834.48|4835.72|4835.72|4834.48|4834.48|0
1637311930000|2021-11-19 08:52:10|4835.72|4835.72|4833.24|4833.24|4835.72|4835.72|4833.24|4833.24|0
1637311940000|2021-11-19 08:52:20|4832.04|4832.04|4832.04|4832.04|4832.04|4832.04|4832.04|4832.04|0
1637311950000|2021-11-19 08:52:30|4834.51|4834.51|4833.27|4833.27|4834.51|4834.51|4833.27|4833.27|0
1637311970000|2021-11-19 08:52:50|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|0
1637311980000|2021-11-19 08:53:00|4834.29|4834.29|4834.42|4834.42|4834.42|4834.42|4834.29|4834.29|0
1637312000000|2021-11-19 08:53:20|4835.66|4835.66|4833.78|4833.78|4835.66|4835.66|4833.53|4833.53|0
1637312010000|2021-11-19 08:53:30|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|0
1637312020000|2021-11-19 08:53:40|4834.04|4834.04|4834.16|4834.16|4834.16|4834.16|4834.04|4834.04|0
1637312060000|2021-11-19 08:54:20|4832.92|4832.92|4832.92|4832.92|4832.92|4832.92|4831.69|4831.69|0
1637312100000|2021-11-19 08:55:00|4833.31|4833.31|4832.92|4832.92|4833.31|4833.31|4832.92|4832.92|0
1637312110000|2021-11-19 08:55:10|4833.81|4833.81|4833.81|4833.81|4833.81|4833.81|4833.69|4833.69|0
1637312170000|2021-11-19 08:56:10|4833.43|4833.43|4833.31|4833.31|4833.43|4833.43|4833.31|4833.31|0
1637312210000|2021-11-19 08:56:50|4833.81|4833.81|4833.94|4833.94|4833.94|4833.94|4833.81|4833.81|0
1637312220000|2021-11-19 08:57:00|4833.31|4833.31|4836.42|4836.42|4836.42|4836.42|4832.07|4832.07|0
1637312230000|2021-11-19 08:57:10|4836.29|4836.29|4837.18|4837.18|4837.18|4837.18|4836.29|4836.29|0
1637312240000|2021-11-19 08:57:20|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|0
1637312260000|2021-11-19 08:57:40|4835.56|4835.56|4834.32|4834.32|4835.56|4835.56|4834.32|4834.32|0
1637312270000|2021-11-19 08:57:50|4836.32|4836.32|4837.56|4837.56|4837.56|4837.56|4836.32|4836.32|0
1637312280000|2021-11-19 08:58:00|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|0
1637312300000|2021-11-19 08:58:20|4838.55|4838.55|4838.8|4838.8|4838.8|4838.8|4838.55|4838.55|0
1637312320000|2021-11-19 08:58:40|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|0
1637312330000|2021-11-19 08:58:50|4836.32|4836.32|4836.32|4836.32|4836.32|4836.32|4836.32|4836.32|0
1637312360000|2021-11-19 08:59:20|4832.6|4832.6|4832.6|4832.6|4832.6|4832.6|4832.6|4832.6|0
1637312400000|2021-11-19 09:00:00|4833.84|4833.84|4836.32|4836.32|4836.32|4836.32|4833.84|4833.84|0
1637312410000|2021-11-19 09:00:10|4835.08|4835.08|4835.72|4835.72|4835.97|4835.97|4835.08|4835.08|0
1637312420000|2021-11-19 09:00:20|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|0
1637312430000|2021-11-19 09:00:30|4837.08|4837.08|4837.08|4837.08|4837.08|4837.08|4837.08|4837.08|0
1637312460000|2021-11-19 09:01:00|4835.85|4835.85|4835.21|4835.21|4835.85|4835.85|4835.21|4835.21|0
1637312470000|2021-11-19 09:01:10|4836.45|4836.45|4833.97|4833.97|4836.45|4836.45|4833.97|4833.97|0
1637312480000|2021-11-19 09:01:20|4834.99|4834.99|4835.11|4835.11|4835.11|4835.11|4834.73|4834.73|0
1637312490000|2021-11-19 09:01:30|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|4835.37|0
1637312510000|2021-11-19 09:01:50|4836.61|4836.61|4836.61|4836.61|4836.61|4836.61|4836.61|4836.61|0
1637312540000|2021-11-19 09:02:20|4836.23|4836.23|4835.97|4835.97|4836.23|4836.23|4835.72|4835.72|0
1637312550000|2021-11-19 09:02:30|4835.72|4835.72|4835.72|4835.72|4835.72|4835.72|4835.72|4835.72|0
1637312570000|2021-11-19 09:02:50|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|0
1637312590000|2021-11-19 09:03:10|4835.29|4835.29|4835.29|4835.29|4835.29|4835.29|4835.29|4835.29|0
1637312600000|2021-11-19 09:03:20|4834.66|4834.66|4835.6|4835.6|4835.6|4835.6|4834.36|4834.36|0
1637312620000|2021-11-19 09:03:40|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|0
1637312630000|2021-11-19 09:03:50|4836.11|4836.11|4836.23|4836.23|4836.23|4836.23|4836.11|4836.11|0
1637312640000|2021-11-19 09:04:00|4836.74|4836.74|4836.49|4836.49|4836.74|4836.74|4836.49|4836.49|0
1637312680000|2021-11-19 09:04:40|4835.25|4835.25|4832.77|4832.77|4835.25|4835.25|4832.77|4832.77|0
1637312700000|2021-11-19 09:05:00|4831.53|4831.53|4829.53|4829.53|4831.53|4831.53|4829.02|4829.02|0
1637312710000|2021-11-19 09:05:10|4829.4|4829.4|4829.4|4829.4|4829.4|4829.4|4829.4|4829.4|0
1637312720000|2021-11-19 09:05:20|4829.66|4829.66|4829.53|4829.53|4829.66|4829.66|4829.53|4829.53|0
1637312730000|2021-11-19 09:05:30|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|0
1637312750000|2021-11-19 09:05:50|4829.91|4829.91|4829.74|4829.74|4829.91|4829.91|4829.74|4829.74|0
1637312760000|2021-11-19 09:06:00|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|0
1637312770000|2021-11-19 09:06:10|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|0
1637312780000|2021-11-19 09:06:20|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|0
1637312790000|2021-11-19 09:06:30|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|0
1637312830000|2021-11-19 09:07:10|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|0
1637312850000|2021-11-19 09:07:30|4831.79|4831.79|4830.55|4830.55|4831.79|4831.79|4830.55|4830.55|0
1637312900000|2021-11-19 09:08:20|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|0
1637312920000|2021-11-19 09:08:40|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|0
1637312930000|2021-11-19 09:08:50|4830.68|4830.68|4831.92|4831.92|4831.92|4831.92|4830.68|4830.68|0
1637312940000|2021-11-19 09:09:00|4832.05|4832.05|4834.65|4834.65|4834.65|4834.65|4832.05|4832.05|0
1637313010000|2021-11-19 09:10:10|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|0
1637313020000|2021-11-19 09:10:20|4832.91|4832.91|4833.03|4833.03|4833.03|4833.03|4832.91|4832.91|0
1637313050000|2021-11-19 09:10:50|4833.16|4833.16|4831.92|4831.92|4833.29|4833.29|4831.92|4831.92|0
1637313070000|2021-11-19 09:11:10|4832.3|4832.3|4832.3|4832.3|4832.3|4832.3|4832.17|4832.17|0
1637313120000|2021-11-19 09:12:00|4834.78|4834.78|4834.78|4834.78|4834.78|4834.78|4834.78|4834.78|0
1637313160000|2021-11-19 09:12:40|4835.16|4835.16|4835.8|4835.8|4835.8|4835.8|4835.03|4835.03|0
1637313170000|2021-11-19 09:12:50|4835.92|4835.92|4835.29|4835.29|4835.92|4835.92|4835.29|4835.29|0
1637313180000|2021-11-19 09:13:00|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|0
1637313220000|2021-11-19 09:13:40|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|4835.16|0
1637313230000|2021-11-19 09:13:50|4836.4|4836.4|4836.4|4836.4|4836.4|4836.4|4836.4|4836.4|0
1637313250000|2021-11-19 09:14:10|4837.64|4837.64|4837.64|4837.64|4837.64|4837.64|4837.64|4837.64|0
1637313280000|2021-11-19 09:14:40|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|0
1637313300000|2021-11-19 09:15:00|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|0
1637313360000|2021-11-19 09:16:00|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|0
1637313380000|2021-11-19 09:16:20|4837.89|4837.89|4837.64|4837.64|4837.89|4837.89|4837.64|4837.64|0
1637313400000|2021-11-19 09:16:40|4836.4|4836.4|4830.2|4830.2|4836.4|4836.4|4830.2|4830.2|0
1637313410000|2021-11-19 09:16:50|4830.71|4830.71|4830.84|4830.84|4831.95|4831.95|4830.08|4830.08|0
1637313420000|2021-11-19 09:17:00|4831.22|4831.22|4835.45|4835.45|4835.7|4835.7|4831.22|4831.22|0
1637313430000|2021-11-19 09:17:10|4835.95|4835.95|4835.95|4835.95|4838.43|4838.43|4835.95|4835.95|0
1637313440000|2021-11-19 09:17:20|4836.21|4836.21|4836.97|4836.97|4837.22|4837.22|4836.08|4836.08|0
1637313450000|2021-11-19 09:17:30|4836.46|4836.46|4836.33|4836.33|4836.46|4836.46|4836.33|4836.33|0
1637313470000|2021-11-19 09:17:50|4837.57|4837.57|4840.05|4840.05|4841.29|4841.29|4837.57|4837.57|0
1637313490000|2021-11-19 09:18:10|4840.4|4840.4|4840.91|4840.91|4840.91|4840.91|4840.4|4840.4|0
1637313500000|2021-11-19 09:18:20|4841.17|4841.17|4840.79|4840.79|4841.17|4841.17|4840.79|4840.79|0
1637313510000|2021-11-19 09:18:30|4841.55|4841.55|4840.88|4840.88|4841.55|4841.55|4840.53|4840.53|0
1637313580000|2021-11-19 09:19:40|4840.37|4840.37|4839.61|4839.61|4840.49|4840.49|4839.61|4839.61|0
1637313600000|2021-11-19 09:20:00|4839.35|4839.35|4844.91|4844.91|4844.91|4844.91|4838.72|4838.72|0
1637313620000|2021-11-19 09:20:20|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|0
1637313630000|2021-11-19 09:20:30|4844.02|4844.02|4843.55|4843.55|4844.79|4844.79|4843.55|4843.55|0
1637313650000|2021-11-19 09:20:50|4842.78|4842.78|4843.67|4843.67|4843.67|4843.67|4842.78|4842.78|0
1637313670000|2021-11-19 09:21:10|4842.91|4842.91|4842.91|4842.91|4842.91|4842.91|4842.91|4842.91|0
1637313680000|2021-11-19 09:21:20|4842.4|4842.4|4839.64|4839.64|4842.4|4842.4|4839.64|4839.64|0
1637313690000|2021-11-19 09:21:30|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1637313720000|2021-11-19 09:22:00|4839.39|4839.39|4839.26|4839.26|4839.39|4839.39|4839.26|4839.26|0
1637313740000|2021-11-19 09:22:20|4838.75|4838.75|4839.89|4839.89|4839.89|4839.89|4838.24|4838.24|0
1637313750000|2021-11-19 09:22:30|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|0
1637313760000|2021-11-19 09:22:40|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|4839.45|0
1637313770000|2021-11-19 09:22:50|4839.39|4839.39|4839.39|4839.39|4839.64|4839.64|4839.39|4839.39|0
1637313780000|2021-11-19 09:23:00|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1637313810000|2021-11-19 09:23:30|4839.45|4839.45|4839.39|4839.39|4839.64|4839.64|4839.39|4839.39|0
1637313820000|2021-11-19 09:23:40|4839.26|4839.26|4839.13|4839.13|4839.26|4839.26|4839.13|4839.13|0
1637313830000|2021-11-19 09:23:50|4839.89|4839.89|4839.89|4839.89|4840.02|4840.02|4839.64|4839.64|0
1637313840000|2021-11-19 09:24:00|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1637313850000|2021-11-19 09:24:10|4838.75|4838.75|4838.24|4838.24|4838.75|4838.75|4838.24|4838.24|0
1637313870000|2021-11-19 09:24:30|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|0
1637313940000|2021-11-19 09:25:40|4839.99|4839.99|4838.75|4838.75|4839.99|4839.99|4838.75|4838.75|0
1637313960000|2021-11-19 09:26:00|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1637314010000|2021-11-19 09:26:50|4839.43|4839.43|4839.43|4839.43|4839.43|4839.43|4839.43|4839.43|0
1637314020000|2021-11-19 09:27:00|4838.19|4838.19|4839.81|4839.81|4840.06|4840.06|4838.19|4838.19|0
1637314030000|2021-11-19 09:27:10|4839.68|4839.68|4838.7|4838.7|4840.32|4840.32|4838.44|4838.44|0
1637314040000|2021-11-19 09:27:20|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|0
1637314070000|2021-11-19 09:27:50|4837.33|4837.33|4836.32|4836.32|4837.33|4837.33|4836.32|4836.32|0
1637314080000|2021-11-19 09:28:00|4836.38|4836.38|4837.62|4837.62|4837.62|4837.62|4836.38|4836.38|0
1637314090000|2021-11-19 09:28:10|4837.87|4837.87|4838.19|4838.19|4838.19|4838.19|4837.87|4837.87|0
1637314100000|2021-11-19 09:28:20|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|0
1637314110000|2021-11-19 09:28:30|4838.19|4838.19|4838.06|4838.06|4838.19|4838.19|4838.06|4838.06|0
1637314120000|2021-11-19 09:28:40|4838.19|4838.19|4838.25|4838.25|4838.32|4838.32|4838.19|4838.19|0
1637314130000|2021-11-19 09:28:50|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|0
1637314140000|2021-11-19 09:29:00|4838.57|4838.57|4839.81|4839.81|4839.81|4839.81|4838.44|4838.44|0
1637314160000|2021-11-19 09:29:20|4840.06|4840.06|4837.84|4837.84|4840.32|4840.32|4837.84|4837.84|0
1637314180000|2021-11-19 09:29:40|4838.6|4838.6|4838.86|4838.86|4838.86|4838.86|4838.6|4838.6|0
1637314190000|2021-11-19 09:29:50|4839.49|4839.49|4835.77|4835.77|4839.49|4839.49|4835.77|4835.77|0
1637314200000|2021-11-19 09:30:00|4835.52|4835.52|4836.76|4836.76|4836.76|4836.76|4835.52|4835.52|0
1637314230000|2021-11-19 09:30:30|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1637314240000|2021-11-19 09:30:40|4836.76|4836.76|4836.76|4836.76|4836.76|4836.76|4836.76|4836.76|0
1637314250000|2021-11-19 09:30:50|4838|4838|4839.24|4839.24|4839.24|4839.24|4838|4838|0
1637314280000|2021-11-19 09:31:20|4836.76|4836.76|4836|4836|4836.76|4836.76|4836|4836|0
1637314300000|2021-11-19 09:31:40|4834.35|4834.35|4833.92|4833.92|4834.6|4834.6|4833.92|4833.92|0
1637314310000|2021-11-19 09:31:50|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1637314320000|2021-11-19 09:32:00|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|0
1637314340000|2021-11-19 09:32:20|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1637314350000|2021-11-19 09:32:30|4833.92|4833.92|4833.92|4833.92|4833.92|4833.92|4833.92|4833.92|0
1637314380000|2021-11-19 09:33:00|4833.67|4833.67|4833.73|4833.73|4833.73|4833.73|4833.67|4833.67|0
1637314390000|2021-11-19 09:33:10|4833.67|4833.67|4834.56|4834.56|4834.56|4834.56|4833.67|4833.67|0
1637314400000|2021-11-19 09:33:20|4834.81|4834.81|4834.81|4834.81|4834.81|4834.81|4834.81|4834.81|0
1637314420000|2021-11-19 09:33:40|4834.68|4834.68|4834.68|4834.68|4834.68|4834.68|4834.68|4834.68|0
1637314430000|2021-11-19 09:33:50|4835.92|4835.92|4835.92|4835.92|4835.92|4835.92|4835.92|4835.92|0
1637314440000|2021-11-19 09:34:00|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|0
1637314470000|2021-11-19 09:34:30|4837.29|4837.29|4837.29|4837.29|4837.29|4837.29|4837.29|4837.29|0
1637314490000|2021-11-19 09:34:50|4837.16|4837.16|4836.65|4836.65|4837.16|4837.16|4836.65|4836.65|0
1637314500000|2021-11-19 09:35:00|4834.17|4834.17|4834.17|4834.17|4834.17|4834.17|4834.17|4834.17|0
1637314520000|2021-11-19 09:35:20|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|4835.41|0
1637314530000|2021-11-19 09:35:30|4837.89|4837.89|4837.89|4837.89|4837.89|4837.89|4837.89|4837.89|0
1637314550000|2021-11-19 09:35:50|4837.38|4837.38|4837.38|4837.38|4837.38|4837.38|4837.38|4837.38|0
1637314580000|2021-11-19 09:36:20|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|0
1637314620000|2021-11-19 09:37:00|4840.97|4840.97|4839.07|4839.07|4840.97|4840.97|4839.07|4839.07|0
1637314630000|2021-11-19 09:37:10|4838.56|4838.56|4838.97|4838.97|4838.97|4838.97|4837.58|4837.58|0
1637314640000|2021-11-19 09:37:20|4840.21|4840.21|4839.2|4839.2|4840.21|4840.21|4839.2|4839.2|0
1637314650000|2021-11-19 09:37:30|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|0
1637314670000|2021-11-19 09:37:50|4838.94|4838.94|4838.94|4838.94|4838.94|4838.94|4838.94|4838.94|0
1637314680000|2021-11-19 09:38:00|4836.46|4836.46|4836.46|4836.46|4836.46|4836.46|4836.46|4836.46|0
1637314690000|2021-11-19 09:38:10|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|0
1637314700000|2021-11-19 09:38:20|4834.34|4834.34|4835.35|4835.35|4835.35|4835.35|4834.34|4834.34|0
1637314710000|2021-11-19 09:38:30|4834.97|4834.97|4836.76|4836.76|4836.76|4836.76|4834.97|4834.97|0
1637314720000|2021-11-19 09:38:40|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1637314730000|2021-11-19 09:38:50|4834.28|4834.28|4833.52|4833.52|4834.28|4834.28|4833.52|4833.52|0
1637314740000|2021-11-19 09:39:00|4834.03|4834.03|4837.02|4837.02|4837.02|4837.02|4834.03|4834.03|0
1637314760000|2021-11-19 09:39:20|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|0
1637314770000|2021-11-19 09:39:30|4837.37|4837.37|4837.79|4837.79|4837.79|4837.79|4836.61|4836.61|0
1637314790000|2021-11-19 09:39:50|4836.55|4836.55|4836.55|4836.55|4836.55|4836.55|4836.55|4836.55|0
1637314800000|2021-11-19 09:40:00|4835.67|4835.67|4837.92|4837.92|4837.92|4837.92|4835.67|4835.67|0
1637314810000|2021-11-19 09:40:10|4837.75|4837.75|4837.58|4837.58|4837.75|4837.75|4837.58|4837.58|0
1637314820000|2021-11-19 09:40:20|4836.34|4836.34|4836.34|4836.34|4836.34|4836.34|4836.34|4836.34|0
1637314830000|2021-11-19 09:40:30|4836.08|4836.08|4837.32|4837.32|4837.32|4837.32|4836.08|4836.08|0
1637314850000|2021-11-19 09:40:50|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|0
1637314860000|2021-11-19 09:41:00|4837.07|4837.07|4837.07|4837.07|4837.07|4837.07|4837.07|4837.07|0
1637314880000|2021-11-19 09:41:20|4839.55|4839.55|4840.79|4840.79|4840.79|4840.79|4839.55|4839.55|0
1637314900000|2021-11-19 09:41:40|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|0
1637314910000|2021-11-19 09:41:50|4839.42|4839.42|4839.42|4839.42|4839.42|4839.42|4839.42|4839.42|0
1637314920000|2021-11-19 09:42:00|4838.91|4838.91|4838.01|4838.01|4838.91|4838.91|4837.38|4837.38|0
1637314940000|2021-11-19 09:42:20|4836.77|4836.77|4835.53|4835.53|4836.77|4836.77|4835.53|4835.53|0
1637314950000|2021-11-19 09:42:30|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|0
1637314980000|2021-11-19 09:43:00|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1637314990000|2021-11-19 09:43:10|4832.26|4832.26|4832.77|4832.77|4832.77|4832.77|4831.88|4831.88|0
1637315000000|2021-11-19 09:43:20|4832.64|4832.64|4831.4|4831.4|4832.64|4832.64|4831.4|4831.4|0
1637315010000|2021-11-19 09:43:30|4831.23|4831.23|4831.06|4831.06|4831.23|4831.23|4831.06|4831.06|0
1637315020000|2021-11-19 09:43:40|4830.89|4830.89|4829.36|4829.36|4830.89|4830.89|4828.98|4828.98|0
1637315040000|2021-11-19 09:44:00|4828.12|4828.12|4829.36|4829.36|4829.36|4829.36|4828.12|4828.12|0
1637315050000|2021-11-19 09:44:10|4829.11|4829.11|4829.49|4829.49|4829.49|4829.49|4829.11|4829.11|0
1637315070000|2021-11-19 09:44:30|4827.01|4827.01|4826.5|4826.5|4827.01|4827.01|4826.5|4826.5|0
1637315090000|2021-11-19 09:44:50|4826.88|4826.88|4825.95|4825.95|4826.88|4826.88|4825.95|4825.95|0
1637315120000|2021-11-19 09:45:20|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|0
1637315130000|2021-11-19 09:45:30|4833.73|4833.73|4833.73|4833.73|4833.73|4833.73|4833.73|4833.73|0
1637315140000|2021-11-19 09:45:40|4830.01|4830.01|4830.18|4830.18|4830.18|4830.18|4830.01|4830.01|0
1637315160000|2021-11-19 09:46:00|4831.19|4831.19|4831.83|4831.83|4831.83|4831.83|4831.19|4831.19|0
1637315240000|2021-11-19 09:47:20|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|0
1637315260000|2021-11-19 09:47:40|4830.46|4830.46|4830.34|4830.34|4830.46|4830.46|4830.34|4830.34|0
1637315270000|2021-11-19 09:47:50|4832.81|4832.81|4833.32|4833.32|4833.32|4833.32|4832.81|4832.81|0
1637315290000|2021-11-19 09:48:10|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|0
1637315320000|2021-11-19 09:48:40|4832.69|4832.69|4835.29|4835.29|4835.29|4835.29|4832.69|4832.69|0
1637315350000|2021-11-19 09:49:10|4832.81|4832.81|4834.05|4834.05|4834.05|4834.05|4832.81|4832.81|0
1637315360000|2021-11-19 09:49:20|4832.81|4832.81|4832.84|4832.84|4834.08|4834.08|4832.81|4832.81|0
1637315370000|2021-11-19 09:49:30|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|0
1637315390000|2021-11-19 09:49:50|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|0
1637315400000|2021-11-19 09:50:00|4832.62|4832.62|4832.62|4832.62|4832.62|4832.62|4832.62|4832.62|0
1637315410000|2021-11-19 09:50:10|4831.38|4831.38|4831.13|4831.13|4831.38|4831.38|4831.13|4831.13|0
1637315430000|2021-11-19 09:50:30|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|0
1637315450000|2021-11-19 09:50:50|4832.49|4832.49|4833.73|4833.73|4833.73|4833.73|4832.49|4832.49|0
1637315460000|2021-11-19 09:51:00|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|0
1637315470000|2021-11-19 09:51:10|4836.21|4836.21|4836.21|4836.21|4836.21|4836.21|4836.21|4836.21|0
1637315490000|2021-11-19 09:51:30|4838.69|4838.69|4838.94|4838.94|4838.94|4838.94|4838.69|4838.69|0
1637315500000|2021-11-19 09:51:40|4838.82|4838.82|4838.82|4838.82|4838.82|4838.82|4838.82|4838.82|0
1637315530000|2021-11-19 09:52:10|4840.06|4840.06|4839.93|4839.93|4840.06|4840.06|4839.93|4839.93|0
1637315560000|2021-11-19 09:52:40|4840.69|4840.69|4840.56|4840.56|4840.69|4840.69|4840.56|4840.56|0
1637315570000|2021-11-19 09:52:50|4840.82|4840.82|4841.58|4841.58|4841.58|4841.58|4840.82|4840.82|0
1637315600000|2021-11-19 09:53:20|4841.07|4841.07|4841.07|4841.07|4841.07|4841.07|4841.07|4841.07|0
1637315620000|2021-11-19 09:53:40|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|0
1637315630000|2021-11-19 09:53:50|4846.03|4846.03|4843.3|4843.3|4846.03|4846.03|4843.3|4843.3|0
1637315670000|2021-11-19 09:54:30|4842.06|4842.06|4842.06|4842.06|4842.06|4842.06|4842.06|4842.06|0
1637315680000|2021-11-19 09:54:40|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|0
1637315690000|2021-11-19 09:54:50|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|0
1637315710000|2021-11-19 09:55:10|4839.2|4839.2|4839.33|4839.33|4839.33|4839.33|4839.2|4839.2|0
1637315720000|2021-11-19 09:55:20|4839.2|4839.2|4839.71|4839.71|4839.71|4839.71|4839.2|4839.2|0
1637315740000|2021-11-19 09:55:40|4838.47|4838.47|4838.47|4838.47|4838.47|4838.47|4838.47|4838.47|0
1637315750000|2021-11-19 09:55:50|4839.1|4839.1|4839.1|4839.1|4839.1|4839.1|4839.1|4839.1|0
1637315790000|2021-11-19 09:56:30|4839.61|4839.61|4838.46|4838.46|4839.61|4839.61|4838.46|4838.46|0
1637315800000|2021-11-19 09:56:40|4838.34|4838.34|4840.82|4840.82|4840.82|4840.82|4838.34|4838.34|0
1637315810000|2021-11-19 09:56:50|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|0
1637315820000|2021-11-19 09:57:00|4840.31|4840.31|4839.55|4839.55|4840.31|4840.31|4839.55|4839.55|0
1637315830000|2021-11-19 09:57:10|4840.79|4840.79|4842.02|4842.02|4842.02|4842.02|4840.79|4840.79|0
1637315860000|2021-11-19 09:57:40|4840.79|4840.79|4839.55|4839.55|4840.79|4840.79|4839.55|4839.55|0
1637315930000|2021-11-19 09:58:50|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|0
1637315940000|2021-11-19 09:59:00|4835.83|4835.83|4835.19|4835.19|4835.83|4835.83|4835.19|4835.19|0
1637315950000|2021-11-19 09:59:10|4835.32|4835.32|4835.45|4835.45|4835.45|4835.45|4835.32|4835.32|0
1637315980000|2021-11-19 09:59:40|4836.08|4836.08|4836.08|4836.08|4836.08|4836.08|4836.08|4836.08|0
1637315990000|2021-11-19 09:59:50|4835.7|4835.7|4835.7|4835.7|4835.7|4835.7|4835.7|4835.7|0
1637316000000|2021-11-19 10:00:00|4836.08|4836.08|4832.94|4832.94|4836.18|4836.18|4832.94|4832.94|0
1637316010000|2021-11-19 10:00:10|4833.45|4833.45|4833.53|4833.53|4833.7|4833.7|4833.45|4833.45|0
1637316020000|2021-11-19 10:00:20|4832.29|4832.29|4833.53|4833.53|4833.53|4833.53|4832.29|4832.29|0
1637316030000|2021-11-19 10:00:30|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|0
1637316040000|2021-11-19 10:00:40|4832.29|4832.29|4832.67|4832.67|4832.92|4832.92|4832.29|4832.29|0
1637316060000|2021-11-19 10:01:00|4832.42|4832.42|4832.77|4832.77|4833.66|4833.66|4832.42|4832.42|0
1637316100000|2021-11-19 10:01:40|4831.53|4831.53|4830.77|4830.77|4831.53|4831.53|4830.77|4830.77|0
1637316110000|2021-11-19 10:01:50|4831.02|4831.02|4832.26|4832.26|4832.26|4832.26|4831.02|4831.02|0
1637316120000|2021-11-19 10:02:00|4831.88|4831.88|4832.48|4832.48|4833.12|4833.12|4831.88|4831.88|0
1637316130000|2021-11-19 10:02:10|4831.24|4831.24|4828.89|4828.89|4831.24|4831.24|4828.89|4828.89|0
1637316140000|2021-11-19 10:02:20|4828.76|4828.76|4829.78|4829.78|4829.78|4829.78|4828.76|4828.76|0
1637316150000|2021-11-19 10:02:30|4832.26|4832.26|4831.02|4831.02|4832.26|4832.26|4831.02|4831.02|0
1637316160000|2021-11-19 10:02:40|4831.78|4831.78|4830.77|4830.77|4831.78|4831.78|4830.77|4830.77|0
1637316180000|2021-11-19 10:03:00|4831.15|4831.15|4830.13|4830.13|4831.15|4831.15|4830.13|4830.13|0
1637316190000|2021-11-19 10:03:10|4829.62|4829.62|4829.5|4829.5|4829.62|4829.62|4829.5|4829.5|0
1637316200000|2021-11-19 10:03:20|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|4830.73|0
1637316210000|2021-11-19 10:03:30|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|0
1637316220000|2021-11-19 10:03:40|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.67|4829.67|0
1637316230000|2021-11-19 10:03:50|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|0
1637316240000|2021-11-19 10:04:00|4829.8|4829.8|4833.26|4833.26|4833.52|4833.52|4829.8|4829.8|0
1637316250000|2021-11-19 10:04:10|4833.52|4833.52|4834.03|4834.03|4834.03|4834.03|4832.88|4832.88|0
1637316280000|2021-11-19 10:04:40|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|0
1637316290000|2021-11-19 10:04:50|4831.42|4831.42|4831.93|4831.93|4831.93|4831.93|4831.42|4831.42|0
1637316310000|2021-11-19 10:05:10|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|0
1637316320000|2021-11-19 10:05:20|4831.67|4831.67|4832.06|4832.06|4832.06|4832.06|4831.67|4831.67|0
1637316330000|2021-11-19 10:05:30|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|0
1637316340000|2021-11-19 10:05:40|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|0
1637316350000|2021-11-19 10:05:50|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|0
1637316360000|2021-11-19 10:06:00|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|0
1637316370000|2021-11-19 10:06:10|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|0
1637316380000|2021-11-19 10:06:20|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|0
1637316390000|2021-11-19 10:06:30|4831.25|4831.25|4828.77|4828.77|4831.25|4831.25|4828.77|4828.77|0
1637316410000|2021-11-19 10:06:50|4827.53|4827.53|4826.29|4826.29|4827.53|4827.53|4826.29|4826.29|0
1637316430000|2021-11-19 10:07:10|4825.05|4825.05|4825.69|4825.69|4825.69|4825.69|4825.05|4825.05|0
1637316440000|2021-11-19 10:07:20|4825.44|4825.44|4825.05|4825.05|4825.44|4825.44|4825.05|4825.05|0
1637316450000|2021-11-19 10:07:30|4823.82|4823.82|4823.56|4823.56|4823.82|4823.82|4823.56|4823.56|0
1637316470000|2021-11-19 10:07:50|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|0
1637316480000|2021-11-19 10:08:00|4818.61|4818.61|4817.37|4817.37|4818.61|4818.61|4817.37|4817.37|0
1637316500000|2021-11-19 10:08:20|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|0
1637316510000|2021-11-19 10:08:30|4817.46|4817.46|4816.95|4816.95|4817.46|4817.46|4816.95|4816.95|0
1637316530000|2021-11-19 10:08:50|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1637316540000|2021-11-19 10:09:00|4816.95|4816.95|4818.7|4818.7|4818.7|4818.7|4816.95|4816.95|0
1637316550000|2021-11-19 10:09:10|4818.83|4818.83|4819.46|4819.46|4819.46|4819.46|4818.83|4818.83|0
1637316560000|2021-11-19 10:09:20|4819.97|4819.97|4819.84|4819.84|4819.97|4819.97|4819.84|4819.84|0
1637316570000|2021-11-19 10:09:30|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|0
1637316580000|2021-11-19 10:09:40|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|0
1637316590000|2021-11-19 10:09:50|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|0
1637316880000|2021-11-19 10:14:40|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|0
1637316900000|2021-11-19 10:15:00|4822.84|4822.84|4822.59|4822.59|4824.59|4824.59|4813.44|4813.44|0
1637316910000|2021-11-19 10:15:10|4822.46|4822.46|4825.57|4825.57|4825.57|4825.57|4822.46|4822.46|0
1637316920000|2021-11-19 10:15:20|4824.33|4824.33|4825.57|4825.57|4825.57|4825.57|4824.33|4824.33|0
1637316930000|2021-11-19 10:15:30|4824.56|4824.56|4821.47|4821.47|4824.56|4824.56|4821.22|4821.22|0
1637316940000|2021-11-19 10:15:40|4820.24|4820.24|4819.47|4819.47|4820.24|4820.24|4819.47|4819.47|0
1637316950000|2021-11-19 10:15:50|4818.23|4818.23|4819|4819|4819.25|4819.25|4818.23|4818.23|0
1637316960000|2021-11-19 10:16:00|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1637316970000|2021-11-19 10:16:10|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|0
1637316980000|2021-11-19 10:16:20|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|0
1637317000000|2021-11-19 10:16:40|4817.25|4817.25|4818.14|4818.14|4818.14|4818.14|4817.25|4817.25|0
1637317020000|2021-11-19 10:17:00|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|0
1637317030000|2021-11-19 10:17:10|4816.9|4816.9|4818.14|4818.14|4818.14|4818.14|4816.9|4816.9|0
1637317040000|2021-11-19 10:17:20|4819.38|4819.38|4820.74|4820.74|4820.74|4820.74|4819.38|4819.38|0
1637317060000|2021-11-19 10:17:40|4821.98|4821.98|4823.22|4823.22|4823.22|4823.22|4821.98|4821.98|0
1637317100000|2021-11-19 10:18:20|4824.46|4824.46|4824.46|4824.46|4824.46|4824.46|4824.46|4824.46|0
1637317120000|2021-11-19 10:18:40|4825.22|4825.22|4826.11|4826.11|4826.24|4826.24|4825.22|4825.22|0
1637317130000|2021-11-19 10:18:50|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|0
1637317140000|2021-11-19 10:19:00|4826.24|4826.24|4826.37|4826.37|4826.37|4826.37|4826.24|4826.24|0
1637317150000|2021-11-19 10:19:10|4823.89|4823.89|4822.65|4822.65|4823.89|4823.89|4822.65|4822.65|0
1637317160000|2021-11-19 10:19:20|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|0
1637317170000|2021-11-19 10:19:30|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|0
1637317190000|2021-11-19 10:19:50|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|0
1637317200000|2021-11-19 10:20:00|4818.68|4818.68|4818.68|4818.68|4818.68|4818.68|4818.68|4818.68|0
1637317220000|2021-11-19 10:20:20|4819.06|4819.06|4819.44|4819.44|4819.44|4819.44|4819.06|4819.06|0
1637317240000|2021-11-19 10:20:40|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|0
1637317250000|2021-11-19 10:20:50|4819.44|4819.44|4818.93|4818.93|4819.44|4819.44|4818.93|4818.93|0
1637317260000|2021-11-19 10:21:00|4819.1|4819.1|4824.23|4824.23|4824.23|4824.23|4819.1|4819.1|0
1637317270000|2021-11-19 10:21:10|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|0
1637317280000|2021-11-19 10:21:20|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|0
1637317290000|2021-11-19 10:21:30|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|0
1637317330000|2021-11-19 10:22:10|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|0
1637317350000|2021-11-19 10:22:30|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|0
1637317380000|2021-11-19 10:23:00|4825.5|4825.5|4826.27|4826.27|4826.27|4826.27|4825.5|4825.5|0
1637317390000|2021-11-19 10:23:10|4826.77|4826.77|4826.77|4826.77|4827.03|4827.03|4826.52|4826.52|0
1637317400000|2021-11-19 10:23:20|4828.01|4828.01|4828.01|4828.01|4828.01|4828.01|4828.01|4828.01|0
1637317410000|2021-11-19 10:23:30|4828.18|4828.18|4828.69|4828.69|4828.69|4828.69|4828.18|4828.18|0
1637317420000|2021-11-19 10:23:40|4828.82|4828.82|4828.95|4828.95|4829.07|4829.07|4828.82|4828.82|0
1637317430000|2021-11-19 10:23:50|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|0
1637317440000|2021-11-19 10:24:00|4829.93|4829.93|4829.8|4829.8|4830.31|4830.31|4829.8|4829.8|0
1637317470000|2021-11-19 10:24:30|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|0
1637317520000|2021-11-19 10:25:20|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|0
1637317530000|2021-11-19 10:25:30|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|0
1637317540000|2021-11-19 10:25:40|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|0
1637317590000|2021-11-19 10:26:30|4831.55|4831.55|4832.79|4832.79|4832.79|4832.79|4831.55|4831.55|0
1637317610000|2021-11-19 10:26:50|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|0
1637317620000|2021-11-19 10:27:00|4833.9|4833.9|4831.77|4831.77|4834.24|4834.24|4831.77|4831.77|0
1637317650000|2021-11-19 10:27:30|4833|4833|4831.77|4831.77|4833|4833|4831.77|4831.77|0
1637317670000|2021-11-19 10:27:50|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|0
1637317680000|2021-11-19 10:28:00|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|0
1637317710000|2021-11-19 10:28:30|4831.59|4831.59|4831.59|4831.59|4831.59|4831.59|4831.59|4831.59|0
1637317730000|2021-11-19 10:28:50|4831.47|4831.47|4830.35|4830.35|4831.47|4831.47|4830.1|4830.1|0
1637317760000|2021-11-19 10:29:20|4830.23|4830.23|4829.38|4829.38|4830.23|4830.23|4829.38|4829.38|0
1637317770000|2021-11-19 10:29:30|4828.36|4828.36|4828.36|4828.36|4828.36|4828.36|4828.36|4828.36|0
1637317790000|2021-11-19 10:29:50|4829.6|4829.6|4830.84|4830.84|4830.84|4830.84|4829.6|4829.6|0
1637317810000|2021-11-19 10:30:10|4831.22|4831.22|4831.22|4831.22|4831.22|4831.22|4831.22|4831.22|0
1637317820000|2021-11-19 10:30:20|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|0
1637317860000|2021-11-19 10:31:00|4831.22|4831.22|4832.11|4832.11|4832.11|4832.11|4831.22|4831.22|0
1637317890000|2021-11-19 10:31:30|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|0
1637317900000|2021-11-19 10:31:40|4832.24|4832.24|4831.98|4831.98|4832.24|4832.24|4831.98|4831.98|0
1637317920000|2021-11-19 10:32:00|4832.24|4832.24|4831|4831|4832.24|4832.24|4831|4831|0
1637317930000|2021-11-19 10:32:10|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|4829.76|0
1637317970000|2021-11-19 10:32:50|4829.63|4829.63|4828.39|4828.39|4829.63|4829.63|4828.39|4828.39|0
1637317980000|2021-11-19 10:33:00|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|0
1637318020000|2021-11-19 10:33:40|4827.15|4827.15|4825.92|4825.92|4827.15|4827.15|4825.92|4825.92|0
1637318040000|2021-11-19 10:34:00|4824.68|4824.68|4824.68|4824.68|4824.68|4824.68|4824.68|4824.68|0
1637318090000|2021-11-19 10:34:50|4825.92|4825.92|4826.3|4826.3|4826.3|4826.3|4825.92|4825.92|0
1637318100000|2021-11-19 10:35:00|4827.54|4827.54|4827.92|4827.92|4827.92|4827.92|4827.54|4827.54|0
1637318110000|2021-11-19 10:35:10|4829.16|4829.16|4830.52|4830.52|4830.52|4830.52|4829.16|4829.16|0
1637318140000|2021-11-19 10:35:40|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|0
1637318160000|2021-11-19 10:36:00|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|4830.52|0
1637318170000|2021-11-19 10:36:10|4830.01|4830.01|4830.14|4830.14|4830.52|4830.52|4830.01|4830.01|0
1637318210000|2021-11-19 10:36:50|4830.27|4830.27|4828.9|4828.9|4830.27|4830.27|4828.9|4828.9|0
1637318220000|2021-11-19 10:37:00|4829.16|4829.16|4828.17|4828.17|4829.41|4829.41|4828.17|4828.17|0
1637318240000|2021-11-19 10:37:20|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|0
1637318250000|2021-11-19 10:37:30|4828.3|4828.3|4828.3|4828.3|4828.3|4828.3|4828.3|4828.3|0
1637318260000|2021-11-19 10:37:40|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|0
1637318280000|2021-11-19 10:38:00|4827.79|4827.79|4827.66|4827.66|4827.79|4827.79|4827.66|4827.66|0
1637318290000|2021-11-19 10:38:10|4827.83|4827.83|4827.83|4827.83|4827.83|4827.83|4827.83|4827.83|0
1637318310000|2021-11-19 10:38:30|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|0
1637318320000|2021-11-19 10:38:40|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|0
1637318340000|2021-11-19 10:39:00|4830.69|4830.69|4830.69|4830.69|4830.69|4830.69|4830.69|4830.69|0
1637318350000|2021-11-19 10:39:10|4830.44|4830.44|4831.43|4831.43|4831.43|4831.43|4830.19|4830.19|0
1637318370000|2021-11-19 10:39:30|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|0
1637318400000|2021-11-19 10:40:00|4832.92|4832.92|4832.31|4832.31|4832.92|4832.92|4831.68|4831.68|0
1637318410000|2021-11-19 10:40:10|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|4832.57|0
1637318420000|2021-11-19 10:40:20|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|0
1637318480000|2021-11-19 10:41:20|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|0
1637318510000|2021-11-19 10:41:50|4831.2|4831.2|4831.71|4831.71|4831.71|4831.71|4831.2|4831.2|0
1637318530000|2021-11-19 10:42:10|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1637318540000|2021-11-19 10:42:20|4831.96|4831.96|4832.22|4832.22|4832.22|4832.22|4831.96|4831.96|0
1637318570000|2021-11-19 10:42:50|4834.7|4834.7|4834.7|4834.7|4834.7|4834.7|4834.7|4834.7|0
1637318590000|2021-11-19 10:43:10|4835.08|4835.08|4834.82|4834.82|4835.08|4835.08|4834.82|4834.82|0
1637318600000|2021-11-19 10:43:20|4836.06|4836.06|4834.82|4834.82|4836.06|4836.06|4834.82|4834.82|0
1637318610000|2021-11-19 10:43:30|4835.08|4835.08|4834.82|4834.82|4835.08|4835.08|4834.82|4834.82|0
1637318650000|2021-11-19 10:44:10|4832.34|4832.34|4832.34|4832.34|4832.34|4832.34|4832.34|4832.34|0
1637318700000|2021-11-19 10:45:00|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|0
1637318730000|2021-11-19 10:45:30|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|0
1637318740000|2021-11-19 10:45:40|4830.98|4830.98|4830.98|4830.98|4830.98|4830.98|4830.98|4830.98|0
1637318770000|2021-11-19 10:46:10|4831.23|4831.23|4831.11|4831.11|4831.23|4831.23|4831.11|4831.11|0
1637318790000|2021-11-19 10:46:30|4831.49|4831.49|4831.36|4831.36|4831.49|4831.49|4831.36|4831.36|0
1637318820000|2021-11-19 10:47:00|4831.11|4831.11|4830.98|4830.98|4831.11|4831.11|4830.98|4830.98|0
1637318830000|2021-11-19 10:47:10|4830.85|4830.85|4830.72|4830.72|4830.98|4830.98|4830.72|4830.72|0
1637318840000|2021-11-19 10:47:20|4829.49|4829.49|4829.49|4829.49|4829.49|4829.49|4829.49|4829.49|0
1637318860000|2021-11-19 10:47:40|4828.25|4828.25|4828.25|4828.25|4828.25|4828.25|4828.25|4828.25|0
1637318920000|2021-11-19 10:48:40|4829.49|4829.49|4829.49|4829.49|4829.49|4829.49|4829.49|4829.49|0
1637318930000|2021-11-19 10:48:50|4829.99|4829.99|4829.74|4829.74|4829.99|4829.99|4829.74|4829.74|0
1637318940000|2021-11-19 10:49:00|4828.5|4828.5|4828.5|4828.5|4828.5|4828.5|4828.5|4828.5|0
1637318990000|2021-11-19 10:49:50|4828.25|4828.25|4830.72|4830.72|4830.72|4830.72|4828.25|4828.25|0
1637319000000|2021-11-19 10:50:00|4831.11|4831.11|4832.09|4832.09|4832.09|4832.09|4830.85|4830.85|0
1637319020000|2021-11-19 10:50:20|4832.47|4832.47|4832.47|4832.47|4832.47|4832.47|4832.47|4832.47|0
1637319040000|2021-11-19 10:50:40|4831.23|4831.23|4830.98|4830.98|4831.23|4831.23|4830.98|4830.98|0
1637319080000|2021-11-19 10:51:20|4830.85|4830.85|4830.72|4830.72|4830.85|4830.85|4830.47|4830.47|0
1637319100000|2021-11-19 10:51:40|4833.2|4833.2|4833.2|4833.2|4833.2|4833.2|4833.2|4833.2|0
1637319110000|2021-11-19 10:51:50|4833.08|4833.08|4834.44|4834.44|4834.44|4834.44|4833.08|4833.08|0
1637319120000|2021-11-19 10:52:00|4835.68|4835.68|4835.81|4835.81|4835.81|4835.81|4835.68|4835.68|0
1637319170000|2021-11-19 10:52:50|4835.94|4835.94|4835.94|4835.94|4835.94|4835.94|4835.94|4835.94|0
1637319210000|2021-11-19 10:53:30|4834.7|4834.7|4834.7|4834.7|4834.7|4834.7|4834.7|4834.7|0
1637319220000|2021-11-19 10:53:40|4833.2|4833.2|4834.7|4834.7|4834.7|4834.7|4832.95|4832.95|0
1637319230000|2021-11-19 10:53:50|4833.46|4833.46|4832.34|4832.34|4833.58|4833.58|4832.34|4832.34|0
1637319250000|2021-11-19 10:54:10|4831.11|4831.11|4835.33|4835.33|4835.33|4835.33|4831.11|4831.11|0
1637319260000|2021-11-19 10:54:20|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|0
1637319270000|2021-11-19 10:54:30|4837.81|4837.81|4836.57|4836.57|4837.81|4837.81|4836.57|4836.57|0
1637319290000|2021-11-19 10:54:50|4836.7|4836.7|4839.56|4839.56|4839.56|4839.56|4836.7|4836.7|0
1637319300000|2021-11-19 10:55:00|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|0
1637319310000|2021-11-19 10:55:10|4838.44|4838.44|4838.57|4838.57|4838.57|4838.57|4838.44|4838.44|0
1637319320000|2021-11-19 10:55:20|4838.83|4838.83|4838.66|4838.66|4838.83|4838.83|4838.66|4838.66|0
1637319340000|2021-11-19 10:55:40|4838.78|4838.78|4838.91|4838.91|4838.91|4838.91|4838.78|4838.78|0
1637319350000|2021-11-19 10:55:50|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|0
1637319400000|2021-11-19 10:56:40|4840.28|4840.28|4840.15|4840.15|4840.28|4840.28|4840.15|4840.15|0
1637319410000|2021-11-19 10:56:50|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|0
1637319420000|2021-11-19 10:57:00|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4838.78|4838.78|0
1637319430000|2021-11-19 10:57:10|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|0
1637319480000|2021-11-19 10:58:00|4840.15|4840.15|4840.32|4840.32|4840.32|4840.32|4840.15|4840.15|0
1637319490000|2021-11-19 10:58:10|4840.45|4840.45|4840.19|4840.19|4840.45|4840.45|4840.19|4840.19|0
1637319500000|2021-11-19 10:58:20|4841.43|4841.43|4841.43|4841.43|4841.43|4841.43|4841.43|4841.43|0
1637319510000|2021-11-19 10:58:30|4841.31|4841.31|4840.07|4840.07|4841.31|4841.31|4840.07|4840.07|0
1637319520000|2021-11-19 10:58:40|4838.83|4838.83|4838.83|4838.83|4838.83|4838.83|4838.83|4838.83|0
1637319530000|2021-11-19 10:58:50|4838.45|4838.45|4840.92|4840.92|4840.92|4840.92|4838.45|4838.45|0
1637319550000|2021-11-19 10:59:10|4842.16|4842.16|4842.16|4842.16|4842.16|4842.16|4842.16|4842.16|0
1637319580000|2021-11-19 10:59:40|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|0
1637319590000|2021-11-19 10:59:50|4840.54|4840.54|4840.54|4840.54|4840.54|4840.54|4840.54|4840.54|0
1637319610000|2021-11-19 11:00:10|4841.78|4841.78|4842.54|4842.54|4842.54|4842.54|4841.78|4841.78|0
1637319640000|2021-11-19 11:00:40|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|0
1637319670000|2021-11-19 11:01:10|4840.19|4840.19|4841.69|4841.69|4841.69|4841.69|4840.19|4840.19|0
1637319690000|2021-11-19 11:01:30|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|0
1637319700000|2021-11-19 11:01:40|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|0
1637319750000|2021-11-19 11:02:30|4839.81|4839.81|4839.81|4839.81|4839.81|4839.81|4839.81|4839.81|0
1637319760000|2021-11-19 11:02:40|4838.57|4838.57|4837.5|4837.5|4838.57|4838.57|4837.33|4837.33|0
1637319770000|2021-11-19 11:02:50|4837.38|4837.38|4837.12|4837.12|4837.38|4837.38|4837.12|4837.12|0
1637319780000|2021-11-19 11:03:00|4837.5|4837.5|4837.76|4837.76|4837.76|4837.76|4837.5|4837.5|0
1637319810000|2021-11-19 11:03:30|4839|4839|4839|4839|4839|4839|4839|4839|0
1637319820000|2021-11-19 11:03:40|4838.49|4838.49|4838.62|4838.62|4838.62|4838.62|4838.49|4838.49|0
1637319830000|2021-11-19 11:03:50|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|4836.14|0
1637319860000|2021-11-19 11:04:20|4836.39|4836.39|4836.14|4836.14|4836.39|4836.39|4836.14|4836.14|0
1637319890000|2021-11-19 11:04:50|4832.42|4832.42|4829.91|4829.91|4832.42|4832.42|4829.91|4829.91|0
1637319900000|2021-11-19 11:05:00|4831.15|4831.15|4830.9|4830.9|4831.15|4831.15|4830.9|4830.9|0
1637319910000|2021-11-19 11:05:10|4831.15|4831.15|4831.15|4831.15|4831.15|4831.15|4831.15|4831.15|0
1637319920000|2021-11-19 11:05:20|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|0
1637319960000|2021-11-19 11:06:00|4830.68|4830.68|4829.44|4829.44|4830.68|4830.68|4829.44|4829.44|0
1637319980000|2021-11-19 11:06:20|4830.68|4830.68|4831.92|4831.92|4831.92|4831.92|4830.68|4830.68|0
1637320000000|2021-11-19 11:06:40|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|0
1637320010000|2021-11-19 11:06:50|4831.92|4831.92|4830.68|4830.68|4831.92|4831.92|4830.68|4830.68|0
1637320030000|2021-11-19 11:07:10|4829.44|4829.44|4828.94|4828.94|4829.44|4829.44|4828.94|4828.94|0
1637320050000|2021-11-19 11:07:30|4830.18|4830.18|4830.18|4830.18|4830.18|4830.18|4830.18|4830.18|0
1637320060000|2021-11-19 11:07:40|4827.7|4827.7|4826.94|4826.94|4827.7|4827.7|4826.94|4826.94|0
1637320070000|2021-11-19 11:07:50|4827.06|4827.06|4827.06|4827.06|4827.06|4827.06|4827.06|4827.06|0
1637320080000|2021-11-19 11:08:00|4826.94|4826.94|4826.94|4826.94|4826.94|4826.94|4826.94|4826.94|0
1637320090000|2021-11-19 11:08:10|4826.81|4826.81|4826.94|4826.94|4826.94|4826.94|4826.81|4826.81|0
1637320100000|2021-11-19 11:08:20|4824.46|4824.46|4824.33|4824.33|4824.46|4824.46|4824.33|4824.33|0
1637320140000|2021-11-19 11:09:00|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|0
1637320150000|2021-11-19 11:09:10|4824.97|4824.97|4824.97|4824.97|4824.97|4824.97|4824.97|4824.97|0
1637320200000|2021-11-19 11:10:00|4823.47|4823.47|4823.22|4823.22|4823.47|4823.47|4823.22|4823.22|0
1637320210000|2021-11-19 11:10:10|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|0
1637320230000|2021-11-19 11:10:30|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|0
1637320240000|2021-11-19 11:10:40|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|4823.39|0
1637320270000|2021-11-19 11:11:10|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|0
1637320280000|2021-11-19 11:11:20|4824.88|4824.88|4825.14|4825.14|4825.14|4825.14|4824.88|4824.88|0
1637320290000|2021-11-19 11:11:30|4825.52|4825.52|4825.77|4825.77|4825.77|4825.77|4825.52|4825.52|0
1637320300000|2021-11-19 11:11:40|4827.01|4827.01|4827.14|4827.14|4827.14|4827.14|4827.01|4827.01|0
1637320320000|2021-11-19 11:12:00|4825.9|4825.9|4825.9|4825.9|4825.9|4825.9|4825.9|4825.9|0
1637320360000|2021-11-19 11:12:40|4825.65|4825.65|4825.65|4825.65|4825.65|4825.65|4825.65|4825.65|0
1637320380000|2021-11-19 11:13:00|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|0
1637320410000|2021-11-19 11:13:30|4825.36|4825.36|4825.49|4825.49|4825.49|4825.49|4825.36|4825.36|0
1637320420000|2021-11-19 11:13:40|4825.36|4825.36|4825.23|4825.23|4825.36|4825.36|4825.23|4825.23|0
1637320430000|2021-11-19 11:13:50|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|0
1637320500000|2021-11-19 11:15:00|4825.11|4825.11|4824.73|4824.73|4825.11|4825.11|4824.73|4824.73|0
1637320510000|2021-11-19 11:15:10|4824.6|4824.6|4824.22|4824.22|4824.6|4824.6|4824.22|4824.22|0
1637320540000|2021-11-19 11:15:40|4824.09|4824.09|4817.89|4817.89|4824.09|4824.09|4817.89|4817.89|0
1637320560000|2021-11-19 11:16:00|4820.37|4820.37|4821.61|4821.61|4821.61|4821.61|4820.37|4820.37|0
1637320630000|2021-11-19 11:17:10|4821.87|4821.87|4822.5|4822.5|4822.5|4822.5|4821.87|4821.87|0
1637320660000|2021-11-19 11:17:40|4822.76|4822.76|4822.76|4822.76|4822.76|4822.76|4822.76|4822.76|0
1637320690000|2021-11-19 11:18:10|4823.01|4823.01|4823.01|4823.01|4823.01|4823.01|4823.01|4823.01|0
1637320700000|2021-11-19 11:18:20|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|0
1637320740000|2021-11-19 11:19:00|4824.76|4824.76|4824.76|4824.76|4824.76|4824.76|4824.76|4824.76|0
1637320750000|2021-11-19 11:19:10|4824.93|4824.93|4824.93|4824.93|4824.93|4824.93|4824.93|4824.93|0
1637320780000|2021-11-19 11:19:40|4823.69|4823.69|4823.69|4823.69|4823.69|4823.69|4823.69|4823.69|0
1637320820000|2021-11-19 11:20:20|4823.56|4823.56|4821.08|4821.08|4823.56|4823.56|4821.08|4821.08|0
1637320830000|2021-11-19 11:20:30|4820.83|4820.83|4819.59|4819.59|4820.83|4820.83|4819.59|4819.59|0
1637320840000|2021-11-19 11:20:40|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|0
1637320860000|2021-11-19 11:21:00|4819.94|4819.94|4818.7|4818.7|4819.94|4819.94|4818.7|4818.7|0
1637320870000|2021-11-19 11:21:10|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|0
1637320910000|2021-11-19 11:21:50|4816.22|4816.22|4816.09|4816.09|4816.22|4816.22|4816.09|4816.09|0
1637320920000|2021-11-19 11:22:00|4815.71|4815.71|4815.21|4815.21|4815.71|4815.71|4815.21|4815.21|0
1637320930000|2021-11-19 11:22:10|4815.04|4815.04|4814.65|4814.65|4815.04|4815.04|4814.53|4814.53|0
1637320940000|2021-11-19 11:22:20|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|0
1637320990000|2021-11-19 11:23:10|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|0
1637321010000|2021-11-19 11:23:30|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|0
1637321050000|2021-11-19 11:24:10|4810.68|4810.68|4810.68|4810.68|4810.68|4810.68|4810.68|4810.68|0
1637321060000|2021-11-19 11:24:20|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|0
1637321080000|2021-11-19 11:24:40|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|4810.18|0
1637321110000|2021-11-19 11:25:10|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|0
1637321120000|2021-11-19 11:25:20|4808.59|4808.59|4809.83|4809.83|4809.83|4809.83|4808.59|4808.59|0
1637321150000|2021-11-19 11:25:50|4810.34|4810.34|4810.21|4810.21|4810.34|4810.34|4810.21|4810.21|0
1637321160000|2021-11-19 11:26:00|4810.47|4810.47|4811.88|4811.88|4811.88|4811.88|4810.47|4810.47|0
1637321200000|2021-11-19 11:26:40|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|0
1637321220000|2021-11-19 11:27:00|4811.88|4811.88|4811.88|4811.88|4811.88|4811.88|4811.88|4811.88|0
1637321230000|2021-11-19 11:27:10|4810.64|4810.64|4810.64|4810.64|4810.64|4810.64|4810.64|4810.64|0
1637321300000|2021-11-19 11:28:20|4810.13|4810.13|4809.88|4809.88|4810.13|4810.13|4809.88|4809.88|0
1637321320000|2021-11-19 11:28:40|4809.75|4809.75|4809.88|4809.88|4809.88|4809.88|4809.75|4809.75|0
1637321340000|2021-11-19 11:29:00|4809.75|4809.75|4810.13|4810.13|4810.13|4810.13|4809.75|4809.75|0
1637321360000|2021-11-19 11:29:20|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|0
1637321450000|2021-11-19 11:30:50|4810.51|4810.51|4810.51|4810.51|4810.51|4810.51|4810.51|4810.51|0
1637321460000|2021-11-19 11:31:00|4810.26|4810.26|4809.88|4809.88|4810.26|4810.26|4809.88|4809.88|0
1637321490000|2021-11-19 11:31:30|4810.38|4810.38|4810.51|4810.51|4810.51|4810.51|4810.38|4810.38|0
1637321510000|2021-11-19 11:31:50|4810.34|4810.34|4810.34|4810.34|4810.34|4810.34|4810.34|4810.34|0
1637321520000|2021-11-19 11:32:00|4811.58|4811.58|4811.58|4811.58|4811.58|4811.58|4811.58|4811.58|0
1637321530000|2021-11-19 11:32:10|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|0
1637321540000|2021-11-19 11:32:20|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|0
1637321590000|2021-11-19 11:33:10|4810.34|4810.34|4810.21|4810.21|4810.34|4810.34|4810.21|4810.21|0
1637321600000|2021-11-19 11:33:20|4808.97|4808.97|4807.73|4807.73|4808.97|4808.97|4807.73|4807.73|0
1637321620000|2021-11-19 11:33:40|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|0
1637321640000|2021-11-19 11:34:00|4807.48|4807.48|4807.23|4807.23|4807.48|4807.48|4807.23|4807.23|0
1637321650000|2021-11-19 11:34:10|4805.99|4805.99|4804.37|4804.37|4805.99|4805.99|4804.37|4804.37|0
1637321660000|2021-11-19 11:34:20|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|4805.61|0
1637321730000|2021-11-19 11:35:30|4804.37|4804.37|4804.37|4804.37|4804.37|4804.37|4804.37|4804.37|0
1637321740000|2021-11-19 11:35:40|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|0
1637321760000|2021-11-19 11:36:00|4804.37|4804.37|4805.48|4805.48|4805.61|4805.61|4804.37|4804.37|0
1637321770000|2021-11-19 11:36:10|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|0
1637321820000|2021-11-19 11:37:00|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|0
1637321870000|2021-11-19 11:37:50|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|0
1637321990000|2021-11-19 11:39:50|4803.35|4803.35|4799.63|4799.63|4803.35|4803.35|4799.63|4799.63|0
1637322000000|2021-11-19 11:40:00|4799.89|4799.89|4799.76|4799.76|4799.89|4799.89|4799.76|4799.76|0
1637322010000|2021-11-19 11:40:10|4798.52|4798.52|4798.77|4798.77|4798.9|4798.9|4798.52|4798.52|0
1637322020000|2021-11-19 11:40:20|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|0
1637322060000|2021-11-19 11:41:00|4799.54|4799.54|4799.28|4799.28|4799.54|4799.54|4799.28|4799.28|0
1637322080000|2021-11-19 11:41:20|4799.66|4799.66|4799.66|4799.66|4799.66|4799.66|4799.66|4799.66|0
1637322090000|2021-11-19 11:41:30|4800.9|4800.9|4801.16|4801.16|4801.16|4801.16|4800.9|4800.9|0
1637322120000|2021-11-19 11:42:00|4799.92|4799.92|4799.92|4799.92|4799.92|4799.92|4799.92|4799.92|0
1637322140000|2021-11-19 11:42:20|4798.68|4798.68|4798.68|4798.68|4798.68|4798.68|4798.68|4798.68|0
1637322150000|2021-11-19 11:42:30|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|0
1637322160000|2021-11-19 11:42:40|4798.68|4798.68|4798.68|4798.68|4798.68|4798.68|4798.68|4798.68|0
1637322190000|2021-11-19 11:43:10|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|0
1637322200000|2021-11-19 11:43:20|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4798.81|4798.81|0
1637322210000|2021-11-19 11:43:30|4798.72|4798.72|4798.55|4798.55|4798.72|4798.72|4798.55|4798.55|0
1637322230000|2021-11-19 11:43:50|4797.31|4797.31|4797.18|4797.18|4797.31|4797.31|4797.18|4797.18|0
1637322240000|2021-11-19 11:44:00|4799.66|4799.66|4800.04|4800.04|4800.04|4800.04|4799.66|4799.66|0
1637322250000|2021-11-19 11:44:10|4801.28|4801.28|4801.45|4801.45|4801.45|4801.45|4801.28|4801.28|0
1637322270000|2021-11-19 11:44:30|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|0
1637322290000|2021-11-19 11:44:50|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|0
1637322300000|2021-11-19 11:45:00|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|4802.69|0
1637322320000|2021-11-19 11:45:20|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|0
1637322330000|2021-11-19 11:45:30|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|0
1637322340000|2021-11-19 11:45:40|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|0
1637322360000|2021-11-19 11:46:00|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|0
1637322370000|2021-11-19 11:46:10|4804.82|4804.82|4804.82|4804.82|4804.82|4804.82|4804.82|4804.82|0
1637322380000|2021-11-19 11:46:20|4804.44|4804.44|4804.44|4804.44|4804.44|4804.44|4804.44|4804.44|0
1637322420000|2021-11-19 11:47:00|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|0
1637322500000|2021-11-19 11:48:20|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|0
1637322550000|2021-11-19 11:49:10|4804.18|4804.18|4802.82|4802.82|4804.18|4804.18|4802.82|4802.82|0
1637322560000|2021-11-19 11:49:20|4803.07|4803.07|4803.33|4803.33|4803.33|4803.33|4803.07|4803.07|0
1637322570000|2021-11-19 11:49:30|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|0
1637322600000|2021-11-19 11:50:00|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|0
1637322660000|2021-11-19 11:51:00|4801.71|4801.71|4805.42|4805.42|4805.42|4805.42|4801.71|4801.71|0
1637322670000|2021-11-19 11:51:10|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|0
1637322690000|2021-11-19 11:51:30|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|0
1637322730000|2021-11-19 11:52:10|4803.2|4803.2|4802.94|4802.94|4803.2|4803.2|4802.94|4802.94|0
1637322760000|2021-11-19 11:52:40|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|0
1637322790000|2021-11-19 11:53:10|4802.94|4802.94|4803.2|4803.2|4803.45|4803.45|4802.94|4802.94|0
1637322810000|2021-11-19 11:53:30|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|0
1637322830000|2021-11-19 11:53:50|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|0
1637322840000|2021-11-19 11:54:00|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|0
1637322880000|2021-11-19 11:54:40|4803.28|4803.28|4804.52|4804.52|4804.52|4804.52|4803.28|4803.28|0
1637322900000|2021-11-19 11:55:00|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|0
1637322910000|2021-11-19 11:55:10|4801.53|4801.53|4801.28|4801.28|4801.53|4801.53|4801.28|4801.28|0
1637322930000|2021-11-19 11:55:30|4801.11|4801.11|4801.49|4801.49|4801.49|4801.49|4801.11|4801.11|0
1637322940000|2021-11-19 11:55:40|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|0
1637322950000|2021-11-19 11:55:50|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|0
1637322980000|2021-11-19 11:56:20|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|0
1637323020000|2021-11-19 11:57:00|4802.98|4802.98|4802.73|4802.73|4802.98|4802.98|4802.73|4802.73|0
1637323030000|2021-11-19 11:57:10|4801.49|4801.49|4800.98|4800.98|4801.49|4801.49|4800.98|4800.98|0
1637323070000|2021-11-19 11:57:50|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|0
1637323090000|2021-11-19 11:58:10|4799.36|4799.36|4799.49|4799.49|4799.49|4799.49|4799.36|4799.36|0
1637323100000|2021-11-19 11:58:20|4798.85|4798.85|4798.85|4798.85|4798.85|4798.85|4798.85|4798.85|0
1637323110000|2021-11-19 11:58:30|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|0
1637323130000|2021-11-19 11:58:50|4797.36|4797.36|4795.36|4795.36|4797.36|4797.36|4795.36|4795.36|0
1637323140000|2021-11-19 11:59:00|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1637323150000|2021-11-19 11:59:10|4791.64|4791.64|4791.64|4791.64|4791.64|4791.64|4791.64|4791.64|0
1637323180000|2021-11-19 11:59:40|4791.51|4791.51|4792.75|4792.75|4792.75|4792.75|4791.51|4791.51|0
1637323200000|2021-11-19 12:00:00|4793.01|4793.01|4794.37|4794.37|4794.37|4794.37|4792.88|4792.88|0
1637323230000|2021-11-19 12:00:30|4794.63|4794.63|4795.01|4795.01|4795.01|4795.01|4794.63|4794.63|0
1637323250000|2021-11-19 12:00:50|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|0
1637323260000|2021-11-19 12:01:00|4794.88|4794.88|4794.75|4794.75|4794.88|4794.88|4794.75|4794.75|0
1637323280000|2021-11-19 12:01:20|4794.88|4794.88|4794.88|4794.88|4794.88|4794.88|4794.88|4794.88|0
1637323320000|2021-11-19 12:02:00|4794.63|4794.63|4794.37|4794.37|4794.63|4794.63|4794.37|4794.37|0
1637323330000|2021-11-19 12:02:10|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|0
1637323350000|2021-11-19 12:02:30|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1637323400000|2021-11-19 12:03:20|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|0
1637323410000|2021-11-19 12:03:30|4792.45|4792.45|4792.28|4792.28|4792.45|4792.45|4792.28|4792.28|0
1637323430000|2021-11-19 12:03:50|4792.11|4792.11|4793.35|4793.35|4793.35|4793.35|4792.11|4792.11|0
1637323460000|2021-11-19 12:04:20|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|0
1637323480000|2021-11-19 12:04:40|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|0
1637323500000|2021-11-19 12:05:00|4794.84|4794.84|4794.97|4794.97|4794.97|4794.97|4794.84|4794.84|0
1637323530000|2021-11-19 12:05:30|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|0
1637323580000|2021-11-19 12:06:20|4795.1|4795.1|4795.61|4795.61|4795.61|4795.61|4795.1|4795.1|0
1637323610000|2021-11-19 12:06:50|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|0
1637323640000|2021-11-19 12:07:20|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|0
1637323650000|2021-11-19 12:07:30|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|0
1637323660000|2021-11-19 12:07:40|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|0
1637323670000|2021-11-19 12:07:50|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|0
1637323680000|2021-11-19 12:08:00|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|0
1637323710000|2021-11-19 12:08:30|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|0
1637323740000|2021-11-19 12:09:00|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|0
1637323770000|2021-11-19 12:09:30|4798.75|4798.75|4797.64|4797.64|4798.75|4798.75|4797.51|4797.51|0
1637323790000|2021-11-19 12:09:50|4797.13|4797.13|4797.26|4797.26|4797.26|4797.26|4797.13|4797.13|0
1637323800000|2021-11-19 12:10:00|4796.02|4796.02|4797.03|4797.03|4797.03|4797.03|4794.78|4794.78|0
1637323810000|2021-11-19 12:10:10|4798.27|4798.27|4798.53|4798.53|4798.53|4798.53|4798.27|4798.27|0
1637323860000|2021-11-19 12:11:00|4797.29|4797.29|4794.81|4794.81|4797.29|4797.29|4794.81|4794.81|0
1637323870000|2021-11-19 12:11:10|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|0
1637323890000|2021-11-19 12:11:30|4792.71|4792.71|4792.2|4792.2|4792.71|4792.71|4792.2|4792.2|0
1637323900000|2021-11-19 12:11:40|4792.08|4792.08|4791.95|4791.95|4792.08|4792.08|4791.95|4791.95|0
1637323910000|2021-11-19 12:11:50|4795.67|4795.67|4794.43|4794.43|4795.67|4795.67|4794.43|4794.43|0
1637323940000|2021-11-19 12:12:20|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1637323960000|2021-11-19 12:12:40|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|0
1637323990000|2021-11-19 12:13:10|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|0
1637324020000|2021-11-19 12:13:40|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|4792.9|0
1637324040000|2021-11-19 12:14:00|4792.65|4792.65|4792.52|4792.52|4792.65|4792.65|4792.52|4792.52|0
1637324050000|2021-11-19 12:14:10|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|0
1637324060000|2021-11-19 12:14:20|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|0
1637324080000|2021-11-19 12:14:40|4792.73|4792.73|4792.48|4792.48|4792.73|4792.73|4792.48|4792.48|0
1637324140000|2021-11-19 12:15:40|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|0
1637324150000|2021-11-19 12:15:50|4793.85|4793.85|4793.85|4793.85|4793.97|4793.97|4793.85|4793.85|0
1637324160000|2021-11-19 12:16:00|4793.97|4793.97|4791.49|4791.49|4793.97|4793.97|4791.49|4791.49|0
1637324170000|2021-11-19 12:16:10|4791.37|4791.37|4791.49|4791.49|4791.49|4791.49|4791.37|4791.37|0
1637324180000|2021-11-19 12:16:20|4791.37|4791.37|4791.37|4791.37|4791.37|4791.37|4791.37|4791.37|0
1637324190000|2021-11-19 12:16:30|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|0
1637324220000|2021-11-19 12:17:00|4791.37|4791.37|4791.37|4791.37|4791.37|4791.37|4791.37|4791.37|0
1637324230000|2021-11-19 12:17:10|4791.49|4791.49|4791.37|4791.37|4791.49|4791.49|4791.37|4791.37|0
1637324270000|2021-11-19 12:17:50|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|4792.61|0
1637324280000|2021-11-19 12:18:00|4792.35|4792.35|4792.23|4792.23|4792.35|4792.35|4792.23|4792.23|0
1637324350000|2021-11-19 12:19:10|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|0
1637324370000|2021-11-19 12:19:30|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|0
1637324380000|2021-11-19 12:19:40|4793.97|4793.97|4792.73|4792.73|4793.97|4793.97|4792.73|4792.73|0
1637324390000|2021-11-19 12:19:50|4793.24|4793.24|4793.37|4793.37|4793.37|4793.37|4793.24|4793.24|0
1637324430000|2021-11-19 12:20:30|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|0
1637324470000|2021-11-19 12:21:10|4792.64|4792.64|4792.76|4792.76|4792.76|4792.76|4792.64|4792.64|0
1637324510000|2021-11-19 12:21:50|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|0
1637324520000|2021-11-19 12:22:00|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1637324530000|2021-11-19 12:22:10|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|0
1637324540000|2021-11-19 12:22:20|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|4792.47|0
1637324550000|2021-11-19 12:22:30|4792.64|4792.64|4792.13|4792.13|4792.64|4792.64|4792.13|4792.13|0
1637324560000|2021-11-19 12:22:40|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|4792.51|0
1637324600000|2021-11-19 12:23:20|4792.76|4792.76|4793.78|4793.78|4793.78|4793.78|4792.76|4792.76|0
1637324620000|2021-11-19 12:23:40|4794.03|4794.03|4794.03|4794.03|4795.27|4795.27|4794.03|4794.03|0
1637324630000|2021-11-19 12:23:50|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|0
1637324640000|2021-11-19 12:24:00|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|0
1637324650000|2021-11-19 12:24:10|4794.79|4794.79|4794.03|4794.03|4794.79|4794.79|4794.03|4794.03|0
1637324680000|2021-11-19 12:24:40|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|4792.79|0
1637324690000|2021-11-19 12:24:50|4792.29|4792.29|4792.29|4792.29|4792.29|4792.29|4792.29|4792.29|0
1637324700000|2021-11-19 12:25:00|4791.05|4791.05|4789.81|4789.81|4791.05|4791.05|4789.81|4789.81|0
1637324710000|2021-11-19 12:25:10|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|0
1637324730000|2021-11-19 12:25:30|4790.02|4790.02|4789.89|4789.89|4790.02|4790.02|4789.89|4789.89|0
1637324740000|2021-11-19 12:25:40|4791.13|4791.13|4792.37|4792.37|4792.37|4792.37|4791.13|4791.13|0
1637324810000|2021-11-19 12:26:50|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|0
1637324830000|2021-11-19 12:27:10|4793.48|4793.48|4792.24|4792.24|4793.48|4793.48|4792.24|4792.24|0
1637324840000|2021-11-19 12:27:20|4791|4791|4791|4791|4791|4791|4791|4791|0
1637324880000|2021-11-19 12:28:00|4790.83|4790.83|4790.83|4790.83|4790.83|4790.83|4790.83|4790.83|0
1637324890000|2021-11-19 12:28:10|4791.34|4791.34|4790.83|4790.83|4791.34|4791.34|4790.83|4790.83|0
1637324950000|2021-11-19 12:29:10|4790.96|4790.96|4791.72|4791.72|4791.72|4791.72|4790.96|4790.96|0
1637324960000|2021-11-19 12:29:20|4796.67|4796.67|4797.91|4797.91|4797.91|4797.91|4796.67|4796.67|0
1637324990000|2021-11-19 12:29:50|4798.04|4798.04|4798.68|4798.68|4798.68|4798.68|4798.04|4798.04|0
1637325000000|2021-11-19 12:30:00|4798.8|4798.8|4798.68|4798.68|4798.8|4798.8|4798.68|4798.68|0
1637325010000|2021-11-19 12:30:10|4799.02|4799.02|4799.36|4799.36|4799.36|4799.36|4799.02|4799.02|0
1637325030000|2021-11-19 12:30:30|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|0
1637325040000|2021-11-19 12:30:40|4799.95|4799.95|4800.33|4800.33|4800.33|4800.33|4799.95|4799.95|0
1637325050000|2021-11-19 12:30:50|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|0
1637325060000|2021-11-19 12:31:00|4798.58|4798.58|4798.2|4798.2|4798.58|4798.58|4798.2|4798.2|0
1637325120000|2021-11-19 12:32:00|4798.46|4798.46|4798.58|4798.58|4798.84|4798.84|4798.46|4798.46|0
1637325180000|2021-11-19 12:33:00|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|0
1637325210000|2021-11-19 12:33:30|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|0
1637325220000|2021-11-19 12:33:40|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1637325240000|2021-11-19 12:34:00|4799.27|4799.27|4799.65|4799.65|4799.65|4799.65|4799.27|4799.27|0
1637325250000|2021-11-19 12:34:10|4799.39|4799.39|4799.27|4799.27|4799.39|4799.39|4799.27|4799.27|0
1637325260000|2021-11-19 12:34:20|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|0
1637325290000|2021-11-19 12:34:50|4800.25|4800.25|4801.49|4801.49|4801.49|4801.49|4800.25|4800.25|0
1637325300000|2021-11-19 12:35:00|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|0
1637325310000|2021-11-19 12:35:10|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4799.39|4799.39|0
1637325320000|2021-11-19 12:35:20|4800.8|4800.8|4802.17|4802.17|4802.17|4802.17|4800.8|4800.8|0
1637325330000|2021-11-19 12:35:30|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|0
1637325340000|2021-11-19 12:35:40|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|0
1637325360000|2021-11-19 12:36:00|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|0
1637325380000|2021-11-19 12:36:20|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|0
1637325430000|2021-11-19 12:37:10|4801.54|4801.54|4800.55|4800.55|4801.79|4801.79|4800.55|4800.55|0
1637325470000|2021-11-19 12:37:50|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|0
1637325480000|2021-11-19 12:38:00|4802.3|4802.3|4802.04|4802.04|4802.3|4802.3|4802.04|4802.04|0
1637325490000|2021-11-19 12:38:10|4801.92|4801.92|4802.68|4802.68|4802.68|4802.68|4801.92|4801.92|0
1637325510000|2021-11-19 12:38:30|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|0
1637325530000|2021-11-19 12:38:50|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|0
1637325550000|2021-11-19 12:39:10|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|0
1637325560000|2021-11-19 12:39:20|4802.93|4802.93|4801.82|4801.82|4803.57|4803.57|4801.82|4801.82|0
1637325570000|2021-11-19 12:39:30|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1637325640000|2021-11-19 12:40:40|4801.82|4801.82|4801.31|4801.31|4801.82|4801.82|4801.31|4801.31|0
1637325650000|2021-11-19 12:40:50|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|0
1637325680000|2021-11-19 12:41:20|4801.69|4801.69|4801.82|4801.82|4801.82|4801.82|4801.69|4801.69|0
1637325690000|2021-11-19 12:41:30|4802.2|4802.2|4802.45|4802.45|4802.45|4802.45|4802.2|4802.2|0
1637325700000|2021-11-19 12:41:40|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|0
1637325770000|2021-11-19 12:42:50|4802.45|4802.45|4803.09|4803.09|4803.09|4803.09|4802.45|4802.45|0
1637325810000|2021-11-19 12:43:30|4802.96|4802.96|4802.71|4802.71|4803.22|4803.22|4802.71|4802.71|0
1637325830000|2021-11-19 12:43:50|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|0
1637325870000|2021-11-19 12:44:30|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|4801.09|0
1637325880000|2021-11-19 12:44:40|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|0
1637325890000|2021-11-19 12:44:50|4799.98|4799.98|4799.85|4799.85|4799.98|4799.98|4799.85|4799.85|0
1637325910000|2021-11-19 12:45:10|4799.34|4799.34|4798.45|4798.45|4799.34|4799.34|4797.47|4797.47|0
1637325920000|2021-11-19 12:45:20|4795.97|4795.97|4795.97|4795.97|4795.97|4795.97|4795.97|4795.97|0
1637326000000|2021-11-19 12:46:40|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|0
1637326020000|2021-11-19 12:47:00|4795.97|4795.97|4796.61|4796.61|4796.61|4796.61|4795.97|4795.97|0
1637326030000|2021-11-19 12:47:10|4795.37|4795.37|4796.61|4796.61|4796.61|4796.61|4795.37|4795.37|0
1637326050000|2021-11-19 12:47:30|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|0
1637326060000|2021-11-19 12:47:40|4797.72|4797.72|4798.1|4798.1|4798.1|4798.1|4797.72|4797.72|0
1637326070000|2021-11-19 12:47:50|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|0
1637326140000|2021-11-19 12:49:00|4796.99|4796.99|4796.74|4796.74|4796.99|4796.99|4796.74|4796.74|0
1637326150000|2021-11-19 12:49:10|4796.48|4796.48|4795.24|4795.24|4796.48|4796.48|4795.24|4795.24|0
1637326190000|2021-11-19 12:49:50|4793.97|4793.97|4795.21|4795.21|4795.21|4795.21|4793.97|4793.97|0
1637326210000|2021-11-19 12:50:10|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1637326230000|2021-11-19 12:50:30|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1637326250000|2021-11-19 12:50:50|4794.1|4794.1|4795.34|4795.34|4795.34|4795.34|4794.1|4794.1|0
1637326280000|2021-11-19 12:51:20|4795.72|4795.72|4795.34|4795.34|4795.72|4795.72|4795.34|4795.34|0
1637326290000|2021-11-19 12:51:30|4795.21|4795.21|4794.96|4794.96|4795.21|4795.21|4794.96|4794.96|0
1637326300000|2021-11-19 12:51:40|4793.72|4793.72|4794.35|4794.35|4794.35|4794.35|4793.47|4793.47|0
1637326310000|2021-11-19 12:51:50|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|0
1637326320000|2021-11-19 12:52:00|4794.86|4794.86|4795.37|4795.37|4795.37|4795.37|4794.86|4794.86|0
1637326340000|2021-11-19 12:52:20|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|0
1637326360000|2021-11-19 12:52:40|4795.37|4795.37|4794.74|4794.74|4795.37|4795.37|4794.61|4794.61|0
1637326380000|2021-11-19 12:53:00|4794.48|4794.48|4797.22|4797.22|4797.22|4797.22|4794.48|4794.48|0
1637326400000|2021-11-19 12:53:20|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|0
1637326420000|2021-11-19 12:53:40|4797.09|4797.09|4797.22|4797.22|4797.22|4797.22|4797.09|4797.09|0
1637326450000|2021-11-19 12:54:10|4797.6|4797.6|4796.36|4796.36|4797.6|4797.6|4796.36|4796.36|0
1637326460000|2021-11-19 12:54:20|4796.61|4796.61|4795.37|4795.37|4796.61|4796.61|4795.37|4795.37|0
1637326490000|2021-11-19 12:54:50|4796.61|4796.61|4796.61|4796.61|4796.61|4796.61|4796.61|4796.61|0
1637326500000|2021-11-19 12:55:00|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4796.61|4796.61|0
1637326510000|2021-11-19 12:55:10|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|0
1637326520000|2021-11-19 12:55:20|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|0
1637326540000|2021-11-19 12:55:40|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|0
1637326550000|2021-11-19 12:55:50|4798.36|4798.36|4798.19|4798.19|4798.36|4798.36|4798.19|4798.19|0
1637326570000|2021-11-19 12:56:10|4796.95|4796.95|4796.95|4796.95|4796.95|4796.95|4796.95|4796.95|0
1637326580000|2021-11-19 12:56:20|4798.19|4798.19|4798.19|4798.19|4798.19|4798.19|4798.19|4798.19|0
1637326590000|2021-11-19 12:56:30|4799.2|4799.2|4799.46|4799.46|4799.46|4799.46|4799.2|4799.2|0
1637326600000|2021-11-19 12:56:40|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1637326620000|2021-11-19 12:57:00|4799.33|4799.33|4799.59|4799.59|4799.59|4799.59|4799.33|4799.33|0
1637326630000|2021-11-19 12:57:10|4800.82|4800.82|4800.82|4800.82|4800.82|4800.82|4800.82|4800.82|0
1637326640000|2021-11-19 12:57:20|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|0
1637326650000|2021-11-19 12:57:30|4800.57|4800.57|4799.2|4799.2|4800.57|4800.57|4799.2|4799.2|0
1637326660000|2021-11-19 12:57:40|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1637326670000|2021-11-19 12:57:50|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|0
1637326710000|2021-11-19 12:58:30|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|0
1637326720000|2021-11-19 12:58:40|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|0
1637326750000|2021-11-19 12:59:10|4802.92|4802.92|4803.56|4803.56|4803.56|4803.56|4802.92|4802.92|0
1637326760000|2021-11-19 12:59:20|4803.43|4803.43|4803.43|4803.43|4803.43|4803.43|4803.43|4803.43|0
1637326770000|2021-11-19 12:59:30|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|0
1637326790000|2021-11-19 12:59:50|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|0
1637326840000|2021-11-19 13:00:40|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|0
1637326850000|2021-11-19 13:00:50|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|0
1637326890000|2021-11-19 13:01:30|4803.26|4803.26|4803.51|4803.51|4803.51|4803.51|4803.26|4803.26|0
1637326900000|2021-11-19 13:01:40|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|0
1637326970000|2021-11-19 13:02:50|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1637327010000|2021-11-19 13:03:30|4802.15|4802.15|4803.56|4803.56|4803.56|4803.56|4802.15|4802.15|0
1637327020000|2021-11-19 13:03:40|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|0
1637327050000|2021-11-19 13:04:10|4799.84|4799.84|4801.08|4801.08|4801.08|4801.08|4799.84|4799.84|0
1637327060000|2021-11-19 13:04:20|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|0
1637327080000|2021-11-19 13:04:40|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1637327100000|2021-11-19 13:05:00|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|0
1637327120000|2021-11-19 13:05:20|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|0
1637327140000|2021-11-19 13:05:40|4801.3|4801.3|4801.3|4801.3|4801.3|4801.3|4801.3|4801.3|0
1637327170000|2021-11-19 13:06:10|4802.54|4802.54|4800.76|4800.76|4802.54|4802.54|4800.76|4800.76|0
1637327180000|2021-11-19 13:06:20|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|0
1637327230000|2021-11-19 13:07:10|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|0
1637327250000|2021-11-19 13:07:30|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|0
1637327260000|2021-11-19 13:07:40|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1637327290000|2021-11-19 13:08:10|4796.25|4796.25|4795.01|4795.01|4796.25|4796.25|4795.01|4795.01|0
1637327330000|2021-11-19 13:08:50|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1637327340000|2021-11-19 13:09:00|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|0
1637327380000|2021-11-19 13:09:40|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|0
1637327410000|2021-11-19 13:10:10|4795.14|4795.14|4795.39|4795.39|4795.39|4795.39|4795.14|4795.14|0
1637327420000|2021-11-19 13:10:20|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1637327460000|2021-11-19 13:11:00|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1637327510000|2021-11-19 13:11:50|4795.52|4795.52|4795.52|4795.52|4795.78|4795.78|4795.52|4795.52|0
1637327540000|2021-11-19 13:12:20|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|4794.28|0
1637327590000|2021-11-19 13:13:10|4794.79|4794.79|4794.41|4794.41|4794.79|4794.79|4794.41|4794.41|0
1637327600000|2021-11-19 13:13:20|4794.79|4794.79|4794.92|4794.92|4794.92|4794.92|4794.79|4794.79|0
1637327620000|2021-11-19 13:13:40|4795.04|4795.04|4795.43|4795.43|4795.43|4795.43|4795.04|4795.04|0
1637327650000|2021-11-19 13:14:10|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|0
1637327670000|2021-11-19 13:14:30|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|0
1637327690000|2021-11-19 13:14:50|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|0
1637327700000|2021-11-19 13:15:00|4793.2|4793.2|4792.95|4792.95|4793.2|4793.2|4792.95|4792.95|0
1637327720000|2021-11-19 13:15:20|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|0
1637327740000|2021-11-19 13:15:40|4791.83|4791.83|4790.6|4790.6|4791.83|4791.83|4790.6|4790.6|0
1637327750000|2021-11-19 13:15:50|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|0
1637327760000|2021-11-19 13:16:00|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|0
1637327770000|2021-11-19 13:16:10|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|0
1637327780000|2021-11-19 13:16:20|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|0
1637327790000|2021-11-19 13:16:30|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|0
1637327800000|2021-11-19 13:16:40|4787.91|4787.91|4786.68|4786.68|4787.91|4787.91|4786.68|4786.68|0
1637327810000|2021-11-19 13:16:50|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|0
1637327830000|2021-11-19 13:17:10|4785.31|4785.31|4785.31|4785.31|4785.31|4785.31|4785.31|4785.31|0
1637327840000|2021-11-19 13:17:20|4786.55|4786.55|4788.04|4788.04|4788.04|4788.04|4786.55|4786.55|0
1637327850000|2021-11-19 13:17:30|4788.3|4788.3|4788.04|4788.04|4788.3|4788.3|4788.04|4788.04|0
1637327860000|2021-11-19 13:17:40|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|0
1637327920000|2021-11-19 13:18:40|4786.93|4786.93|4786.29|4786.29|4786.93|4786.93|4786.29|4786.29|0
1637327960000|2021-11-19 13:19:20|4787.53|4787.53|4787.53|4787.53|4787.53|4787.53|4787.53|4787.53|0
1637327970000|2021-11-19 13:19:30|4788.04|4788.04|4788.17|4788.17|4788.17|4788.17|4788.04|4788.04|0
1637327990000|2021-11-19 13:19:50|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|0
1637328010000|2021-11-19 13:20:10|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|0
1637328030000|2021-11-19 13:20:30|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|0
1637328040000|2021-11-19 13:20:40|4787.41|4787.41|4787.03|4787.03|4787.41|4787.41|4787.03|4787.03|0
1637328060000|2021-11-19 13:21:00|4788.26|4788.26|4789.41|4789.41|4789.41|4789.41|4788.26|4788.26|0
1637328070000|2021-11-19 13:21:10|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1637328090000|2021-11-19 13:21:30|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|4790.27|0
1637328110000|2021-11-19 13:21:50|4789.88|4789.88|4788.65|4788.65|4789.88|4789.88|4788.65|4788.65|0
1637328120000|2021-11-19 13:22:00|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|0
1637328140000|2021-11-19 13:22:20|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|0
1637328180000|2021-11-19 13:23:00|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|0
1637328220000|2021-11-19 13:23:40|4789.03|4789.03|4789.66|4789.66|4789.66|4789.66|4789.03|4789.03|0
1637328240000|2021-11-19 13:24:00|4789.83|4789.83|4790.21|4790.21|4791.45|4791.45|4789.83|4789.83|0
1637328250000|2021-11-19 13:24:10|4789.83|4789.83|4788.72|4788.72|4789.96|4789.96|4788.72|4788.72|0
1637328270000|2021-11-19 13:24:30|4788.34|4788.34|4788.47|4788.47|4788.47|4788.47|4788.21|4788.21|0
1637328280000|2021-11-19 13:24:40|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|0
1637328290000|2021-11-19 13:24:50|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|0
1637328300000|2021-11-19 13:25:00|4788.08|4788.08|4789.83|4789.83|4789.83|4789.83|4788.08|4788.08|0
1637328310000|2021-11-19 13:25:10|4789.7|4789.7|4789.58|4789.58|4789.7|4789.7|4789.58|4789.58|0
1637328370000|2021-11-19 13:26:10|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|0
1637328430000|2021-11-19 13:27:10|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|0
1637328440000|2021-11-19 13:27:20|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|0
1637328470000|2021-11-19 13:27:50|4789.58|4789.58|4791.45|4791.45|4791.45|4791.45|4789.58|4789.58|0
1637328520000|2021-11-19 13:28:40|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|0
1637328540000|2021-11-19 13:29:00|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|0
1637328580000|2021-11-19 13:29:40|4792.56|4792.56|4795.04|4795.04|4796.28|4796.28|4792.56|4792.56|0
1637328590000|2021-11-19 13:29:50|4793.8|4793.8|4792.31|4792.31|4793.8|4793.8|4792.31|4792.31|0
1637328620000|2021-11-19 13:30:20|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|0
1637328640000|2021-11-19 13:30:40|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|0
1637328680000|2021-11-19 13:31:20|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|0
1637328730000|2021-11-19 13:32:10|4792.31|4792.31|4792.31|4792.31|4792.31|4792.31|4792.31|4792.31|0
1637328750000|2021-11-19 13:32:30|4792.82|4792.82|4792.69|4792.69|4792.82|4792.82|4792.69|4792.69|0
1637328770000|2021-11-19 13:32:50|4791.45|4791.45|4788.34|4788.34|4791.45|4791.45|4788.34|4788.34|0
1637328780000|2021-11-19 13:33:00|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|0
1637328790000|2021-11-19 13:33:10|4788.59|4788.59|4788.59|4788.59|4788.59|4788.59|4788.59|4788.59|0
1637328800000|2021-11-19 13:33:20|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|4788.47|0
1637328820000|2021-11-19 13:33:40|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|0
1637328840000|2021-11-19 13:34:00|4787.1|4787.1|4786.85|4786.85|4787.1|4787.1|4786.85|4786.85|0
1637328860000|2021-11-19 13:34:20|4786.08|4786.08|4786.08|4786.08|4786.08|4786.08|4786.08|4786.08|0
1637328870000|2021-11-19 13:34:30|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|0
1637328880000|2021-11-19 13:34:40|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|0
1637328910000|2021-11-19 13:35:10|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|0
1637328920000|2021-11-19 13:35:20|4784.72|4784.72|4787.32|4787.32|4787.32|4787.32|4784.72|4784.72|0
1637328930000|2021-11-19 13:35:30|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|0
1637328940000|2021-11-19 13:35:40|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1637328960000|2021-11-19 13:36:00|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|0
1637328980000|2021-11-19 13:36:20|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1637329040000|2021-11-19 13:37:20|4786.69|4786.69|4786.69|4786.69|4786.69|4786.69|4786.69|4786.69|0
1637329050000|2021-11-19 13:37:30|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1637329060000|2021-11-19 13:37:40|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|0
1637329100000|2021-11-19 13:38:20|4785.83|4785.83|4785.83|4785.83|4785.83|4785.83|4785.83|4785.83|0
1637329160000|2021-11-19 13:39:20|4785.7|4785.7|4785.96|4785.96|4785.96|4785.96|4785.7|4785.7|0
1637329190000|2021-11-19 13:39:50|4785.83|4785.83|4784.59|4784.59|4785.83|4785.83|4784.59|4784.59|0
1637329220000|2021-11-19 13:40:20|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|0
1637329230000|2021-11-19 13:40:30|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|0
1637329250000|2021-11-19 13:40:50|4785.02|4785.02|4785.53|4785.53|4785.88|4785.88|4785.02|4785.02|0
1637329260000|2021-11-19 13:41:00|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|0
1637329270000|2021-11-19 13:41:10|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|0
1637329280000|2021-11-19 13:41:20|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|0
1637329290000|2021-11-19 13:41:30|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|0
1637329300000|2021-11-19 13:41:40|4787.24|4787.24|4787.12|4787.12|4787.24|4787.24|4787.12|4787.12|0
1637329320000|2021-11-19 13:42:00|4788.36|4788.36|4789.59|4789.59|4789.59|4789.59|4788.36|4788.36|0
1637329370000|2021-11-19 13:42:50|4789.47|4789.47|4789.47|4789.47|4789.47|4789.47|4789.47|4789.47|0
1637329400000|2021-11-19 13:43:20|4789.85|4789.85|4789.47|4789.47|4789.85|4789.85|4789.47|4789.47|0
1637329420000|2021-11-19 13:43:40|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|0
1637329430000|2021-11-19 13:43:50|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|0
1637329440000|2021-11-19 13:44:00|4789.85|4789.85|4790.1|4790.1|4790.23|4790.23|4789.85|4789.85|0
1637329450000|2021-11-19 13:44:10|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|0
1637329460000|2021-11-19 13:44:20|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|0
1637329470000|2021-11-19 13:44:30|4792.96|4792.96|4791.47|4791.47|4792.96|4792.96|4791.47|4791.47|0
1637329480000|2021-11-19 13:44:40|4790.23|4790.23|4791.47|4791.47|4791.47|4791.47|4790.23|4790.23|0
1637329550000|2021-11-19 13:45:50|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|0
1637329570000|2021-11-19 13:46:10|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|0
1637329580000|2021-11-19 13:46:20|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|0
1637329610000|2021-11-19 13:46:50|4793.95|4793.95|4794.07|4794.07|4794.07|4794.07|4793.95|4793.95|0
1637329620000|2021-11-19 13:47:00|4794.45|4794.45|4796.16|4796.16|4796.16|4796.16|4794.45|4794.45|0
1637329630000|2021-11-19 13:47:10|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1637329650000|2021-11-19 13:47:30|4796.42|4796.42|4795.18|4795.18|4796.42|4796.42|4795.18|4795.18|0
1637329670000|2021-11-19 13:47:50|4795.43|4795.43|4795.3|4795.3|4795.43|4795.43|4795.3|4795.3|0
1637329680000|2021-11-19 13:48:00|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|0
1637329690000|2021-11-19 13:48:10|4792.65|4792.65|4792.4|4792.4|4792.65|4792.65|4792.27|4792.27|0
1637329700000|2021-11-19 13:48:20|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|0
1637329710000|2021-11-19 13:48:30|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|0
1637329730000|2021-11-19 13:48:50|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|0
1637329760000|2021-11-19 13:49:20|4790.91|4790.91|4791.03|4791.03|4791.03|4791.03|4790.91|4790.91|0
1637329820000|2021-11-19 13:50:20|4791.29|4791.29|4791.03|4791.03|4791.29|4791.29|4791.03|4791.03|0
1637329830000|2021-11-19 13:50:30|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|0
1637329870000|2021-11-19 13:51:10|4792.53|4792.53|4792.53|4792.53|4792.65|4792.65|4792.27|4792.27|0
1637329890000|2021-11-19 13:51:30|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|0
1637329900000|2021-11-19 13:51:40|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|0
1637329910000|2021-11-19 13:51:50|4793.51|4793.51|4793.3|4793.3|4793.64|4793.64|4793.3|4793.3|0
1637329920000|2021-11-19 13:52:00|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|0
1637329930000|2021-11-19 13:52:10|4794.71|4794.71|4795.95|4795.95|4795.95|4795.95|4794.71|4794.71|0
1637329950000|2021-11-19 13:52:30|4797.19|4797.19|4798.42|4798.42|4798.42|4798.42|4797.19|4797.19|0
1637329960000|2021-11-19 13:52:40|4799.66|4799.66|4799.66|4799.66|4799.66|4799.66|4799.66|4799.66|0
1637329980000|2021-11-19 13:53:00|4798.42|4798.42|4797.19|4797.19|4798.42|4798.42|4797.19|4797.19|0
1637330130000|2021-11-19 13:55:30|4797.44|4797.44|4797.19|4797.19|4797.57|4797.57|4797.19|4797.19|0
1637330150000|2021-11-19 13:55:50|4796.8|4796.8|4796.93|4796.93|4796.93|4796.93|4796.8|4796.8|0
1637330160000|2021-11-19 13:56:00|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|0
1637330170000|2021-11-19 13:56:10|4797.92|4797.92|4800.39|4800.39|4800.39|4800.39|4797.92|4797.92|0
1637330180000|2021-11-19 13:56:20|4800.9|4800.9|4801.03|4801.03|4801.03|4801.03|4800.9|4800.9|0
1637330270000|2021-11-19 13:57:50|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|0
1637330350000|2021-11-19 13:59:10|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|0
1637330360000|2021-11-19 13:59:20|4802.01|4802.01|4802.01|4802.01|4802.01|4802.01|4802.01|4802.01|0
1637330380000|2021-11-19 13:59:40|4800.78|4800.78|4800.78|4800.78|4800.78|4800.78|4800.78|4800.78|0
1637330400000|2021-11-19 14:00:00|4800.39|4800.39|4800.39|4800.39|4800.39|4800.39|4800.39|4800.39|0
1637330440000|2021-11-19 14:00:40|4799|4799|4797.76|4797.76|4799|4799|4797.76|4797.76|0
1637330450000|2021-11-19 14:00:50|4797.12|4797.12|4797.25|4797.25|4797.25|4797.25|4797.12|4797.12|0
1637330460000|2021-11-19 14:01:00|4797.5|4797.5|4799.51|4799.51|4799.51|4799.51|4797.38|4797.38|0
1637330470000|2021-11-19 14:01:10|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|0
1637330490000|2021-11-19 14:01:30|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|0
1637330500000|2021-11-19 14:01:40|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|0
1637330510000|2021-11-19 14:01:50|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|0
1637330530000|2021-11-19 14:02:10|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|0
1637330540000|2021-11-19 14:02:20|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|0
1637330560000|2021-11-19 14:02:40|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|0
1637330570000|2021-11-19 14:02:50|4799.59|4799.59|4799.33|4799.33|4799.59|4799.59|4799.21|4799.21|0
1637330610000|2021-11-19 14:03:30|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|0
1637330650000|2021-11-19 14:04:10|4798.95|4798.95|4798.95|4798.95|4798.95|4798.95|4798.95|4798.95|0
1637330660000|2021-11-19 14:04:20|4797.71|4797.71|4796.47|4796.47|4797.71|4797.71|4796.47|4796.47|0
1637330680000|2021-11-19 14:04:40|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1637330690000|2021-11-19 14:04:50|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|0
1637330720000|2021-11-19 14:05:20|4795.62|4795.62|4796.98|4796.98|4796.98|4796.98|4795.62|4795.62|0
1637330760000|2021-11-19 14:06:00|4795.74|4795.74|4796.98|4796.98|4796.98|4796.98|4795.74|4795.74|0
1637330770000|2021-11-19 14:06:10|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|0
1637330790000|2021-11-19 14:06:30|4797.24|4797.24|4797.49|4797.49|4797.49|4797.49|4797.24|4797.24|0
1637330850000|2021-11-19 14:07:30|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|0
1637330870000|2021-11-19 14:07:50|4796.63|4796.63|4799.11|4799.11|4799.11|4799.11|4796.63|4796.63|0
1637330900000|2021-11-19 14:08:20|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|0
1637330920000|2021-11-19 14:08:40|4798|4798|4798|4798|4798|4798|4798|4798|0
1637330960000|2021-11-19 14:09:20|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|0
1637331000000|2021-11-19 14:10:00|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|0
1637331010000|2021-11-19 14:10:10|4797.24|4797.24|4797.36|4797.36|4797.36|4797.36|4797.24|4797.24|0
1637331020000|2021-11-19 14:10:20|4796.12|4796.12|4794.89|4794.89|4796.12|4796.12|4794.89|4794.89|0
1637331040000|2021-11-19 14:10:40|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|0
1637331060000|2021-11-19 14:11:00|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|0
1637331090000|2021-11-19 14:11:30|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|0
1637331100000|2021-11-19 14:11:40|4796.51|4796.51|4796.25|4796.25|4796.51|4796.51|4796.25|4796.25|0
1637331120000|2021-11-19 14:12:00|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|0
1637331150000|2021-11-19 14:12:30|4797.62|4797.62|4797.62|4797.62|4797.62|4797.62|4797.62|4797.62|0
1637331160000|2021-11-19 14:12:40|4798.86|4798.86|4798.98|4798.98|4798.98|4798.98|4798.86|4798.86|0
1637331170000|2021-11-19 14:12:50|4800.22|4800.22|4803.84|4803.84|4806.32|4806.32|4800.22|4800.22|0
1637331180000|2021-11-19 14:13:00|4802.95|4802.95|4804.19|4804.19|4805.43|4805.43|4802.95|4802.95|0
1637331190000|2021-11-19 14:13:10|4804.36|4804.36|4807.57|4807.57|4807.57|4807.57|4804.36|4804.36|0
1637331200000|2021-11-19 14:13:20|4805.09|4805.09|4804.92|4804.92|4805.09|4805.09|4804.92|4804.92|0
1637331210000|2021-11-19 14:13:30|4805.04|4805.04|4803.55|4803.55|4805.17|4805.17|4803.55|4803.55|0
1637331220000|2021-11-19 14:13:40|4804.79|4804.79|4801.04|4801.04|4804.79|4804.79|4801.04|4801.04|0
1637331230000|2021-11-19 14:13:50|4798.56|4798.56|4797.32|4797.32|4798.56|4798.56|4797.32|4797.32|0
1637331240000|2021-11-19 14:14:00|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|0
1637331250000|2021-11-19 14:14:10|4798.47|4798.47|4795.48|4795.48|4798.47|4798.47|4795.48|4795.48|0
1637331260000|2021-11-19 14:14:20|4793|4793|4794.76|4794.76|4794.76|4794.76|4793|4793|0
1637331270000|2021-11-19 14:14:30|4796|4796|4796|4796|4796|4796|4796|4796|0
1637331280000|2021-11-19 14:14:40|4796.34|4796.34|4796.17|4796.17|4796.34|4796.34|4796.17|4796.17|0
1637331290000|2021-11-19 14:14:50|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|0
1637331300000|2021-11-19 14:15:00|4793.44|4793.44|4794.17|4794.17|4794.68|4794.68|4793.44|4793.44|0
1637331310000|2021-11-19 14:15:10|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|0
1637331320000|2021-11-19 14:15:20|4794.68|4794.68|4794.3|4794.3|4794.68|4794.68|4794.17|4794.17|0
1637331330000|2021-11-19 14:15:30|4793.95|4793.95|4795.06|4795.06|4795.19|4795.19|4793.95|4793.95|0
1637331340000|2021-11-19 14:15:40|4795.44|4795.44|4797.06|4797.06|4797.06|4797.06|4795.44|4795.44|0
1637331350000|2021-11-19 14:15:50|4797.32|4797.32|4797.49|4797.49|4797.49|4797.49|4797.32|4797.32|0
1637331360000|2021-11-19 14:16:00|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1637331370000|2021-11-19 14:16:10|4797.49|4797.49|4797.11|4797.11|4797.49|4797.49|4797.11|4797.11|0
1637331380000|2021-11-19 14:16:20|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|0
1637331390000|2021-11-19 14:16:30|4797.11|4797.11|4794.85|4794.85|4797.11|4797.11|4794.85|4794.85|0
1637331400000|2021-11-19 14:16:40|4793.61|4793.61|4792.37|4792.37|4793.61|4793.61|4791.14|4791.14|0
1637331410000|2021-11-19 14:16:50|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|0
1637331420000|2021-11-19 14:17:00|4791.74|4791.74|4790.98|4790.98|4791.74|4791.74|4790.98|4790.98|0
1637331430000|2021-11-19 14:17:10|4791.87|4791.87|4791.87|4791.87|4791.87|4791.87|4791.87|4791.87|0
1637331440000|2021-11-19 14:17:20|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|0
1637331450000|2021-11-19 14:17:30|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|0
1637331460000|2021-11-19 14:17:40|4790.33|4790.33|4791.57|4791.57|4791.57|4791.57|4790.33|4790.33|0
1637331480000|2021-11-19 14:18:00|4792.08|4792.08|4792.33|4792.33|4792.33|4792.33|4792.08|4792.08|0
1637331490000|2021-11-19 14:18:10|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|0
1637331500000|2021-11-19 14:18:20|4793.32|4793.32|4794.56|4794.56|4794.56|4794.56|4793.32|4793.32|0
1637331520000|2021-11-19 14:18:40|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|0
1637331540000|2021-11-19 14:19:00|4798.27|4798.27|4798.15|4798.15|4798.27|4798.27|4798.15|4798.15|0
1637331570000|2021-11-19 14:19:30|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|0
1637331580000|2021-11-19 14:19:40|4796.78|4796.78|4797.51|4797.51|4797.51|4797.51|4796.27|4796.27|0
1637331590000|2021-11-19 14:19:50|4797.26|4797.26|4798.24|4798.24|4798.5|4798.5|4797.26|4797.26|0
1637331600000|2021-11-19 14:20:00|4797|4797|4797|4797|4797|4797|4797|4797|0
1637331610000|2021-11-19 14:20:10|4797.64|4797.64|4799|4799|4799|4799|4797.64|4797.64|0
1637331620000|2021-11-19 14:20:20|4797.77|4797.77|4796.4|4796.4|4797.77|4797.77|4796.4|4796.4|0
1637331630000|2021-11-19 14:20:30|4797.64|4797.64|4798.88|4798.88|4798.88|4798.88|4797.64|4797.64|0
1637331640000|2021-11-19 14:20:40|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|0
1637331650000|2021-11-19 14:20:50|4799.99|4799.99|4799.99|4799.99|4801.23|4801.23|4799.99|4799.99|0
1637331660000|2021-11-19 14:21:00|4800.24|4800.24|4799|4799|4800.24|4800.24|4799|4799|0
1637331680000|2021-11-19 14:21:20|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1637331690000|2021-11-19 14:21:30|4801.23|4801.23|4797.51|4797.51|4801.23|4801.23|4797.51|4797.51|0
1637331700000|2021-11-19 14:21:40|4796.27|4796.27|4797.51|4797.51|4797.51|4797.51|4796.27|4796.27|0
1637331730000|2021-11-19 14:22:10|4798.75|4798.75|4798.5|4798.5|4798.75|4798.75|4798.5|4798.5|0
1637331740000|2021-11-19 14:22:20|4797.26|4797.26|4797.09|4797.09|4797.26|4797.26|4797.09|4797.09|0
1637331750000|2021-11-19 14:22:30|4798.33|4798.33|4798.58|4798.58|4798.58|4798.58|4798.33|4798.33|0
1637331770000|2021-11-19 14:22:50|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|0
1637331780000|2021-11-19 14:23:00|4798.45|4798.45|4796.93|4796.93|4798.45|4798.45|4796.93|4796.93|0
1637331790000|2021-11-19 14:23:10|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|0
1637331810000|2021-11-19 14:23:30|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|0
1637331830000|2021-11-19 14:23:50|4796.24|4796.24|4796.07|4796.07|4796.24|4796.24|4796.07|4796.07|0
1637331850000|2021-11-19 14:24:10|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|0
1637331860000|2021-11-19 14:24:20|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|0
1637331870000|2021-11-19 14:24:30|4798.55|4798.55|4797.31|4797.31|4798.55|4798.55|4797.31|4797.31|0
1637331880000|2021-11-19 14:24:40|4797.56|4797.56|4798.07|4798.07|4798.07|4798.07|4797.56|4797.56|0
1637331900000|2021-11-19 14:25:00|4797.82|4797.82|4798.33|4798.33|4798.33|4798.33|4797.82|4797.82|0
1637331910000|2021-11-19 14:25:10|4798.58|4798.58|4798.71|4798.71|4798.71|4798.71|4798.58|4798.58|0
1637331920000|2021-11-19 14:25:20|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|0
1637331940000|2021-11-19 14:25:40|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|0
1637331970000|2021-11-19 14:26:10|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|0
1637332000000|2021-11-19 14:26:40|4799.95|4799.95|4802.42|4802.42|4802.42|4802.42|4799.95|4799.95|0
1637332010000|2021-11-19 14:26:50|4802.17|4802.17|4801.92|4801.92|4802.17|4802.17|4801.92|4801.92|0
1637332020000|2021-11-19 14:27:00|4801.79|4801.79|4800.17|4800.17|4801.79|4801.79|4800.17|4800.17|0
1637332030000|2021-11-19 14:27:10|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|0
1637332050000|2021-11-19 14:27:30|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|0
1637332110000|2021-11-19 14:28:30|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|4798.07|0
1637332140000|2021-11-19 14:29:00|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|0
1637332150000|2021-11-19 14:29:10|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|0
1637332160000|2021-11-19 14:29:20|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|0
1637332180000|2021-11-19 14:29:40|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|0
1637332200000|2021-11-19 14:30:00|4800.8|4800.8|4799.57|4799.57|4800.8|4800.8|4799.57|4799.57|0
1637332210000|2021-11-19 14:30:10|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|0
1637332230000|2021-11-19 14:30:30|4798.58|4798.58|4797.34|4797.34|4798.58|4798.58|4797.34|4797.34|0
1637332240000|2021-11-19 14:30:40|4797.09|4797.09|4795.85|4795.85|4797.09|4797.09|4795.85|4795.85|0
1637332250000|2021-11-19 14:30:50|4796.23|4796.23|4797.98|4797.98|4797.98|4797.98|4796.23|4796.23|0
1637332270000|2021-11-19 14:31:10|4798.15|4798.15|4798.66|4798.66|4798.66|4798.66|4798.15|4798.15|0
1637332280000|2021-11-19 14:31:20|4798.49|4798.49|4797.63|4797.63|4798.49|4798.49|4797.25|4797.25|0
1637332290000|2021-11-19 14:31:30|4798.14|4798.14|4798.52|4798.52|4798.9|4798.9|4798.14|4798.14|0
1637332300000|2021-11-19 14:31:40|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|4798.87|0
1637332320000|2021-11-19 14:32:00|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|0
1637332350000|2021-11-19 14:32:30|4796.52|4796.52|4794.29|4794.29|4796.52|4796.52|4794.04|4794.04|0
1637332370000|2021-11-19 14:32:50|4794.16|4794.16|4796.64|4796.64|4796.64|4796.64|4794.16|4794.16|0
1637332380000|2021-11-19 14:33:00|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|0
1637332390000|2021-11-19 14:33:10|4795.66|4795.66|4795.66|4795.66|4795.66|4795.66|4795.66|4795.66|0
1637332400000|2021-11-19 14:33:20|4795.28|4795.28|4794.16|4794.16|4795.4|4795.4|4794.16|4794.16|0
1637332410000|2021-11-19 14:33:30|4794.42|4794.42|4794.04|4794.04|4794.42|4794.42|4794.04|4794.04|0
1637332430000|2021-11-19 14:33:50|4791.56|4791.56|4789.33|4789.33|4791.56|4791.56|4789.08|4789.08|0
1637332440000|2021-11-19 14:34:00|4789.08|4789.08|4787.84|4787.84|4789.08|4789.08|4787.84|4787.84|0
1637332450000|2021-11-19 14:34:10|4787.71|4787.71|4786.48|4786.48|4787.71|4787.71|4786.48|4786.48|0
1637332460000|2021-11-19 14:34:20|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|0
1637332470000|2021-11-19 14:34:30|4785.84|4785.84|4780.88|4780.88|4785.84|4785.84|4780.88|4780.88|0
1637332480000|2021-11-19 14:34:40|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|0
1637332490000|2021-11-19 14:34:50|4784.6|4784.6|4783.36|4783.36|4784.6|4784.6|4783.36|4783.36|0
1637332500000|2021-11-19 14:35:00|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|0
1637332510000|2021-11-19 14:35:10|4785.97|4785.97|4785.83|4785.83|4785.97|4785.97|4785.45|4785.45|0
1637332520000|2021-11-19 14:35:20|4787.07|4787.07|4788.31|4788.31|4788.31|4788.31|4787.07|4787.07|0
1637332530000|2021-11-19 14:35:30|4788.44|4788.44|4788.18|4788.18|4788.44|4788.44|4788.18|4788.18|0
1637332540000|2021-11-19 14:35:40|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|0
1637332560000|2021-11-19 14:36:00|4783.23|4783.23|4784.47|4784.47|4784.47|4784.47|4783.23|4783.23|0
1637332570000|2021-11-19 14:36:10|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|0
1637332580000|2021-11-19 14:36:20|4785.58|4785.58|4785.45|4785.45|4785.58|4785.58|4785.45|4785.45|0
1637332590000|2021-11-19 14:36:30|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|4784.69|0
1637332610000|2021-11-19 14:36:50|4784.56|4784.56|4784.22|4784.22|4784.82|4784.82|4784.22|4784.22|0
1637332620000|2021-11-19 14:37:00|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|0
1637332630000|2021-11-19 14:37:10|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|0
1637332640000|2021-11-19 14:37:20|4782.81|4782.81|4784.05|4784.05|4784.05|4784.05|4782.81|4782.81|0
1637332650000|2021-11-19 14:37:30|4783.41|4783.41|4783.28|4783.28|4783.41|4783.41|4783.28|4783.28|0
1637332660000|2021-11-19 14:37:40|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|0
1637332680000|2021-11-19 14:38:00|4783.41|4783.41|4785.89|4785.89|4785.89|4785.89|4783.41|4783.41|0
1637332690000|2021-11-19 14:38:10|4784.65|4784.65|4784.65|4784.65|4784.65|4784.65|4784.65|4784.65|0
1637332700000|2021-11-19 14:38:20|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|0
1637332720000|2021-11-19 14:38:40|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|4784.78|0
1637332730000|2021-11-19 14:38:50|4784.65|4784.65|4784.65|4784.65|4784.65|4784.65|4784.65|4784.65|0
1637332750000|2021-11-19 14:39:10|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|0
1637332770000|2021-11-19 14:39:30|4783.54|4783.54|4783.79|4783.79|4783.79|4783.79|4783.41|4783.41|0
1637332780000|2021-11-19 14:39:40|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|0
1637332800000|2021-11-19 14:40:00|4783.79|4783.79|4782.55|4782.55|4783.79|4783.79|4782.55|4782.55|0
1637332810000|2021-11-19 14:40:10|4782.17|4782.17|4781.92|4781.92|4782.17|4782.17|4781.92|4781.92|0
1637332830000|2021-11-19 14:40:30|4782.04|4782.04|4782.17|4782.17|4782.17|4782.17|4782.04|4782.04|0
1637332850000|2021-11-19 14:40:50|4784.65|4784.65|4785.89|4785.89|4785.89|4785.89|4784.65|4784.65|0
1637332860000|2021-11-19 14:41:00|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|0
1637332870000|2021-11-19 14:41:10|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|0
1637332910000|2021-11-19 14:41:50|4786.27|4786.27|4783.37|4783.37|4786.27|4786.27|4783.37|4783.37|0
1637332920000|2021-11-19 14:42:00|4784.6|4784.6|4785.84|4785.84|4785.84|4785.84|4784.6|4784.6|0
1637332930000|2021-11-19 14:42:10|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|0
1637332960000|2021-11-19 14:42:40|4785.11|4785.11|4784.99|4784.99|4785.11|4785.11|4783.75|4783.75|0
1637332970000|2021-11-19 14:42:50|4785.11|4785.11|4785.24|4785.24|4785.37|4785.37|4785.11|4785.11|0
1637333000000|2021-11-19 14:43:20|4785.11|4785.11|4785.49|4785.49|4785.49|4785.49|4785.11|4785.11|0
1637333010000|2021-11-19 14:43:30|4784.25|4784.25|4784.25|4784.25|4784.25|4784.25|4784.25|4784.25|0
1637333030000|2021-11-19 14:43:50|4783.02|4783.02|4783.02|4783.02|4783.02|4783.02|4783.02|4783.02|0
1637333040000|2021-11-19 14:44:00|4784.25|4784.25|4784.64|4784.64|4784.64|4784.64|4784.25|4784.25|0
1637333060000|2021-11-19 14:44:20|4785.87|4785.87|4787.24|4787.24|4787.24|4787.24|4785.87|4785.87|0
1637333100000|2021-11-19 14:45:00|4786|4786|4782.41|4782.41|4786|4786|4781.05|4781.05|0
1637333110000|2021-11-19 14:45:10|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|0
1637333120000|2021-11-19 14:45:20|4782.28|4782.28|4783.52|4783.52|4783.52|4783.52|4782.28|4782.28|0
1637333130000|2021-11-19 14:45:30|4783.27|4783.27|4783.27|4783.27|4783.27|4783.27|4783.27|4783.27|0
1637333140000|2021-11-19 14:45:40|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|0
1637333150000|2021-11-19 14:45:50|4786.99|4786.99|4785.87|4785.87|4786.99|4786.99|4785.75|4785.75|0
1637333160000|2021-11-19 14:46:00|4784.64|4784.64|4784.64|4784.64|4784.64|4784.64|4784.64|4784.64|0
1637333210000|2021-11-19 14:46:50|4783.4|4783.4|4787.24|4787.24|4787.24|4787.24|4783.4|4783.4|0
1637333220000|2021-11-19 14:47:00|4788.48|4788.48|4788.73|4788.73|4788.73|4788.73|4788.48|4788.48|0
1637333290000|2021-11-19 14:48:10|4788.48|4788.48|4788.61|4788.61|4788.61|4788.61|4788.23|4788.23|0
1637333300000|2021-11-19 14:48:20|4788.86|4788.86|4787.62|4787.62|4788.86|4788.86|4787.62|4787.62|0
1637333310000|2021-11-19 14:48:30|4786.38|4786.38|4786.21|4786.21|4786.38|4786.38|4786.21|4786.21|0
1637333320000|2021-11-19 14:48:40|4787.45|4787.45|4785.48|4785.48|4787.45|4787.45|4784.97|4784.97|0
1637333350000|2021-11-19 14:49:10|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|0
1637333370000|2021-11-19 14:49:30|4785.48|4785.48|4785.48|4785.48|4785.48|4785.48|4785.48|4785.48|0
1637333380000|2021-11-19 14:49:40|4785.61|4785.61|4786.85|4786.85|4786.85|4786.85|4785.61|4785.61|0
1637333390000|2021-11-19 14:49:50|4786.97|4786.97|4787.1|4787.1|4787.1|4787.1|4786.97|4786.97|0
1637333400000|2021-11-19 14:50:00|4785.86|4785.86|4787.1|4787.1|4787.1|4787.1|4785.86|4785.86|0
1637333410000|2021-11-19 14:50:10|4785.86|4785.86|4785.69|4785.69|4788.34|4788.34|4785.69|4785.69|0
1637333420000|2021-11-19 14:50:20|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|0
1637333430000|2021-11-19 14:50:30|4788.17|4788.17|4787.18|4787.18|4788.17|4788.17|4786.93|4786.93|0
1637333450000|2021-11-19 14:50:50|4786.93|4786.93|4788.17|4788.17|4788.17|4788.17|4786.93|4786.93|0
1637333460000|2021-11-19 14:51:00|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1637333470000|2021-11-19 14:51:10|4789.28|4789.28|4789.28|4789.28|4789.28|4789.28|4789.28|4789.28|0
1637333480000|2021-11-19 14:51:20|4786.8|4786.8|4786.42|4786.42|4786.8|4786.8|4786.42|4786.42|0
1637333500000|2021-11-19 14:51:40|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1637333510000|2021-11-19 14:51:50|4786.42|4786.42|4786.04|4786.04|4786.42|4786.42|4786.04|4786.04|0
1637333530000|2021-11-19 14:52:10|4787.28|4787.28|4786.04|4786.04|4787.28|4787.28|4786.04|4786.04|0
1637333550000|2021-11-19 14:52:30|4787.28|4787.28|4788.52|4788.52|4788.52|4788.52|4787.28|4787.28|0
1637333590000|2021-11-19 14:53:10|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1637333600000|2021-11-19 14:53:20|4786.04|4786.04|4784.16|4784.16|4786.04|4786.04|4784.16|4784.16|0
1637333610000|2021-11-19 14:53:30|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|0
1637333620000|2021-11-19 14:53:40|4786.3|4786.3|4784.93|4784.93|4786.3|4786.3|4784.93|4784.93|0
1637333640000|2021-11-19 14:54:00|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|0
1637333650000|2021-11-19 14:54:10|4783.95|4783.95|4788.05|4788.05|4788.05|4788.05|4783.95|4783.95|0
1637333670000|2021-11-19 14:54:30|4786.81|4786.81|4786.81|4786.81|4786.81|4786.81|4786.81|4786.81|0
1637333680000|2021-11-19 14:54:40|4787.57|4787.57|4787.82|4787.82|4787.82|4787.82|4787.57|4787.57|0
1637333700000|2021-11-19 14:55:00|4787.7|4787.7|4787.44|4787.44|4787.7|4787.7|4787.44|4787.44|0
1637333720000|2021-11-19 14:55:20|4787.7|4787.7|4786.46|4786.46|4787.7|4787.7|4786.46|4786.46|0
1637333730000|2021-11-19 14:55:30|4786.33|4786.33|4786.2|4786.2|4787.44|4787.44|4786.2|4786.2|0
1637333760000|2021-11-19 14:56:00|4784.96|4784.96|4782.36|4782.36|4784.96|4784.96|4782.36|4782.36|0
1637333770000|2021-11-19 14:56:10|4781.12|4781.12|4782.36|4782.36|4782.36|4782.36|4781.12|4781.12|0
1637333790000|2021-11-19 14:56:30|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|0
1637333820000|2021-11-19 14:57:00|4784.58|4784.58|4787.06|4787.06|4787.06|4787.06|4784.58|4784.58|0
1637333830000|2021-11-19 14:57:10|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|4785.57|4785.57|0
1637333840000|2021-11-19 14:57:20|4787.06|4787.06|4787.19|4787.19|4787.19|4787.19|4787.06|4787.06|0
1637333850000|2021-11-19 14:57:30|4787.31|4787.31|4787.57|4787.57|4787.57|4787.57|4787.31|4787.31|0
1637333860000|2021-11-19 14:57:40|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|0
1637333880000|2021-11-19 14:58:00|4788.55|4788.55|4789.79|4789.79|4789.79|4789.79|4788.55|4788.55|0
1637333890000|2021-11-19 14:58:10|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|0
1637333900000|2021-11-19 14:58:20|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|0
1637333940000|2021-11-19 14:59:00|4789.79|4789.79|4789.79|4789.79|4789.79|4789.79|4789.79|4789.79|0
1637333950000|2021-11-19 14:59:10|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|0
1637333960000|2021-11-19 14:59:20|4788.3|4788.3|4790.17|4790.17|4790.17|4790.17|4788.3|4788.3|0
1637333970000|2021-11-19 14:59:30|4792.65|4792.65|4793.89|4793.89|4793.89|4793.89|4792.65|4792.65|0
1637334000000|2021-11-19 15:00:00|4792.65|4792.65|4793.89|4793.89|4793.89|4793.89|4792.65|4792.65|0
1637334010000|2021-11-19 15:00:10|4793.72|4793.72|4793.85|4793.85|4793.85|4793.85|4793.72|4793.72|0
1637334020000|2021-11-19 15:00:20|4794.02|4794.02|4793.59|4793.59|4795|4795|4793.59|4793.59|0
1637334030000|2021-11-19 15:00:30|4792.35|4792.35|4791.23|4791.23|4792.35|4792.35|4791.11|4791.11|0
1637334040000|2021-11-19 15:00:40|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|0
1637334070000|2021-11-19 15:01:10|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|0
1637334080000|2021-11-19 15:01:20|4791.74|4791.74|4791.87|4791.87|4791.87|4791.87|4791.74|4791.74|0
1637334090000|2021-11-19 15:01:30|4791.74|4791.74|4791.36|4791.36|4791.74|4791.74|4791.36|4791.36|0
1637334100000|2021-11-19 15:01:40|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|0
1637334110000|2021-11-19 15:01:50|4792.85|4792.85|4792.98|4792.98|4792.98|4792.98|4792.85|4792.85|0
1637334120000|2021-11-19 15:02:00|4793.11|4793.11|4792.65|4792.65|4793.11|4793.11|4792.47|4792.47|0
1637334140000|2021-11-19 15:02:20|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|0
1637334150000|2021-11-19 15:02:30|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1637334180000|2021-11-19 15:03:00|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|0
1637334190000|2021-11-19 15:03:10|4795.51|4795.51|4794.27|4794.27|4795.51|4795.51|4794.27|4794.27|0
1637334200000|2021-11-19 15:03:20|4793.03|4793.03|4793.15|4793.15|4793.15|4793.15|4793.03|4793.03|0
1637334210000|2021-11-19 15:03:30|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|0
1637334250000|2021-11-19 15:04:10|4793.28|4793.28|4792.17|4792.17|4793.41|4793.41|4792.17|4792.17|0
1637334260000|2021-11-19 15:04:20|4790.93|4790.93|4790.8|4790.8|4791.06|4791.06|4790.8|4790.8|0
1637334270000|2021-11-19 15:04:30|4790.93|4790.93|4789.69|4789.69|4790.93|4790.93|4789.69|4789.69|0
1637334280000|2021-11-19 15:04:40|4789.52|4789.52|4788.41|4788.41|4789.65|4789.65|4788.41|4788.41|0
1637334320000|2021-11-19 15:05:20|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|0
1637334340000|2021-11-19 15:05:40|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|0
1637334360000|2021-11-19 15:06:00|4791.01|4791.01|4791.27|4791.27|4791.27|4791.27|4791.01|4791.01|0
1637334370000|2021-11-19 15:06:10|4790.03|4790.03|4789.07|4789.07|4790.03|4790.03|4788.31|4788.31|0
1637334380000|2021-11-19 15:06:20|4790.31|4790.31|4790.31|4790.31|4790.31|4790.31|4790.31|4790.31|0
1637334390000|2021-11-19 15:06:30|4790.06|4790.06|4791.3|4791.3|4791.3|4791.3|4790.06|4790.06|0
1637334410000|2021-11-19 15:06:50|4791.43|4791.43|4791.68|4791.68|4791.68|4791.68|4791.17|4791.17|0
1637334420000|2021-11-19 15:07:00|4791.81|4791.81|4791.81|4791.81|4791.81|4791.81|4791.81|4791.81|0
1637334430000|2021-11-19 15:07:10|4793.05|4793.05|4793.43|4793.43|4793.43|4793.43|4793.05|4793.05|0
1637334440000|2021-11-19 15:07:20|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|0
1637334450000|2021-11-19 15:07:30|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1637334460000|2021-11-19 15:07:40|4794.71|4794.71|4794.2|4794.2|4794.71|4794.71|4794.2|4794.2|0
1637334470000|2021-11-19 15:07:50|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|0
1637334490000|2021-11-19 15:08:10|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|0
1637334530000|2021-11-19 15:08:50|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|0
1637334540000|2021-11-19 15:09:00|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|0
1637334550000|2021-11-19 15:09:10|4791.04|4791.04|4793.77|4793.77|4793.77|4793.77|4790.79|4790.79|0
1637334580000|2021-11-19 15:09:40|4794.03|4794.03|4793.52|4793.52|4794.16|4794.16|4793.52|4793.52|0
1637334590000|2021-11-19 15:09:50|4793.65|4793.65|4794.03|4794.03|4794.16|4794.16|4793.65|4793.65|0
1637334600000|2021-11-19 15:10:00|4792.79|4792.79|4790.06|4790.06|4792.79|4792.79|4790.06|4790.06|0
1637334610000|2021-11-19 15:10:10|4789.71|4789.71|4789.59|4789.59|4789.71|4789.71|4789.59|4789.59|0
1637334620000|2021-11-19 15:10:20|4792.06|4792.06|4790.82|4790.82|4792.06|4792.06|4789.59|4789.59|0
1637334670000|2021-11-19 15:11:10|4790.95|4790.95|4792.19|4792.19|4792.19|4792.19|4790.95|4790.95|0
1637334680000|2021-11-19 15:11:20|4792.44|4792.44|4792.36|4792.36|4792.44|4792.44|4792.19|4792.19|0
1637334710000|2021-11-19 15:11:50|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|0
1637334720000|2021-11-19 15:12:00|4791.25|4791.25|4793.86|4793.86|4793.86|4793.86|4791.25|4791.25|0
1637334740000|2021-11-19 15:12:20|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|0
1637334750000|2021-11-19 15:12:30|4793.98|4793.98|4793.98|4793.98|4793.98|4793.98|4793.98|4793.98|0
1637334760000|2021-11-19 15:12:40|4792.74|4792.74|4792.74|4792.74|4792.74|4792.74|4792.74|4792.74|0
1637334770000|2021-11-19 15:12:50|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|0
1637334780000|2021-11-19 15:13:00|4793.25|4793.25|4793.25|4793.25|4793.25|4793.25|4793.25|4793.25|0
1637334790000|2021-11-19 15:13:10|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|0
1637334800000|2021-11-19 15:13:20|4793.38|4793.38|4792.77|4792.77|4793.38|4793.38|4792.14|4792.14|0
1637334820000|2021-11-19 15:13:40|4791.54|4791.54|4790.3|4790.3|4791.54|4791.54|4790.3|4790.3|0
1637334830000|2021-11-19 15:13:50|4791.54|4791.54|4790.17|4790.17|4791.54|4791.54|4790.17|4790.17|0
1637334840000|2021-11-19 15:14:00|4790.3|4790.3|4790.3|4790.3|4790.3|4790.3|4790.3|4790.3|0
1637334850000|2021-11-19 15:14:10|4791.54|4791.54|4791.54|4791.54|4791.54|4791.54|4791.54|4791.54|0
1637334860000|2021-11-19 15:14:20|4792.77|4792.77|4792.9|4792.9|4792.9|4792.9|4792.77|4792.77|0
1637334870000|2021-11-19 15:14:30|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|0
1637334890000|2021-11-19 15:14:50|4793.63|4793.63|4791.15|4791.15|4793.63|4793.63|4791.15|4791.15|0
1637334900000|2021-11-19 15:15:00|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|0
1637334910000|2021-11-19 15:15:10|4789.66|4789.66|4788.42|4788.42|4789.66|4789.66|4788.42|4788.42|0
1637334960000|2021-11-19 15:16:00|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637334970000|2021-11-19 15:16:10|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|0
1637334980000|2021-11-19 15:16:20|4790.04|4790.04|4790.17|4790.17|4790.17|4790.17|4790.04|4790.04|0
1637334990000|2021-11-19 15:16:30|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|0
1637335010000|2021-11-19 15:16:50|4792.65|4792.65|4792.48|4792.48|4792.65|4792.65|4792.48|4792.48|0
1637335020000|2021-11-19 15:17:00|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|0
1637335040000|2021-11-19 15:17:20|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|0
1637335050000|2021-11-19 15:17:30|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|0
1637335070000|2021-11-19 15:17:50|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|0
1637335080000|2021-11-19 15:18:00|4797.43|4797.43|4797.56|4797.56|4797.56|4797.56|4797.43|4797.43|0
1637335100000|2021-11-19 15:18:20|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|0
1637335110000|2021-11-19 15:18:30|4798.93|4798.93|4800.59|4800.59|4800.59|4800.59|4798.93|4798.93|0
1637335140000|2021-11-19 15:19:00|4800.97|4800.97|4801.1|4801.1|4801.1|4801.1|4800.97|4800.97|0
1637335160000|2021-11-19 15:19:20|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|0
1637335170000|2021-11-19 15:19:30|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|0
1637335180000|2021-11-19 15:19:40|4800.63|4800.63|4800.38|4800.38|4800.63|4800.63|4800.12|4800.12|0
1637335190000|2021-11-19 15:19:50|4799.14|4799.14|4796.66|4796.66|4799.14|4799.14|4796.66|4796.66|0
1637335220000|2021-11-19 15:20:20|4794.18|4794.18|4794.31|4794.31|4794.31|4794.31|4794.18|4794.18|0
1637335230000|2021-11-19 15:20:30|4794.18|4794.18|4794.56|4794.56|4794.56|4794.56|4794.18|4794.18|0
1637335240000|2021-11-19 15:20:40|4793.32|4793.32|4789.61|4789.61|4793.32|4793.32|4789.61|4789.61|0
1637335250000|2021-11-19 15:20:50|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|0
1637335260000|2021-11-19 15:21:00|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|0
1637335270000|2021-11-19 15:21:10|4789.99|4789.99|4790.11|4790.11|4790.11|4790.11|4789.99|4789.99|0
1637335290000|2021-11-19 15:21:30|4789.73|4789.73|4790.11|4790.11|4790.11|4790.11|4789.73|4789.73|0
1637335300000|2021-11-19 15:21:40|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|0
1637335320000|2021-11-19 15:22:00|4789|4789|4790.24|4790.24|4791.48|4791.48|4789|4789|0
1637335330000|2021-11-19 15:22:10|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|0
1637335360000|2021-11-19 15:22:40|4791.61|4791.61|4791.61|4791.61|4791.61|4791.61|4791.61|4791.61|0
1637335370000|2021-11-19 15:22:50|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|0
1637335380000|2021-11-19 15:23:00|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|0
1637335390000|2021-11-19 15:23:10|4788.87|4788.87|4789|4789|4789|4789|4788.87|4788.87|0
1637335400000|2021-11-19 15:23:20|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|0
1637335420000|2021-11-19 15:23:40|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|0
1637335430000|2021-11-19 15:23:50|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|0
1637335440000|2021-11-19 15:24:00|4792.59|4792.59|4791.7|4791.7|4792.59|4792.59|4791.7|4791.7|0
1637335450000|2021-11-19 15:24:10|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|0
1637335470000|2021-11-19 15:24:30|4790.81|4790.81|4790.56|4790.56|4790.81|4790.81|4790.56|4790.56|0
1637335480000|2021-11-19 15:24:40|4790.94|4790.94|4791.2|4791.2|4791.2|4791.2|4790.94|4790.94|0
1637335500000|2021-11-19 15:25:00|4792.43|4792.43|4793.67|4793.67|4793.67|4793.67|4792.43|4792.43|0
1637335510000|2021-11-19 15:25:10|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|0
1637335520000|2021-11-19 15:25:20|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|4793.55|0
1637335530000|2021-11-19 15:25:30|4794.79|4794.79|4795.04|4795.04|4795.04|4795.04|4794.79|4794.79|0
1637335560000|2021-11-19 15:26:00|4795.17|4795.17|4794.56|4794.56|4795.55|4795.55|4794.31|4794.31|0
1637335570000|2021-11-19 15:26:10|4793.32|4793.32|4790.85|4790.85|4793.32|4793.32|4790.85|4790.85|0
1637335580000|2021-11-19 15:26:20|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1637335620000|2021-11-19 15:27:00|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1637335630000|2021-11-19 15:27:10|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|0
1637335650000|2021-11-19 15:27:30|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|4792.21|0
1637335670000|2021-11-19 15:27:50|4792.34|4792.34|4792.47|4792.47|4792.47|4792.47|4792.34|4792.34|0
1637335680000|2021-11-19 15:28:00|4791.23|4791.23|4789.99|4789.99|4791.23|4791.23|4789.99|4789.99|0
1637335690000|2021-11-19 15:28:10|4788.75|4788.75|4791.23|4791.23|4791.23|4791.23|4788.75|4788.75|0
1637335700000|2021-11-19 15:28:20|4789.99|4789.99|4791.23|4791.23|4791.23|4791.23|4789.99|4789.99|0
1637335720000|2021-11-19 15:28:40|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1637335730000|2021-11-19 15:28:50|4791.23|4791.23|4791.23|4791.23|4791.23|4791.23|4791.23|4791.23|0
1637335750000|2021-11-19 15:29:10|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1637335790000|2021-11-19 15:29:50|4790.72|4790.72|4787.13|4787.13|4790.85|4790.85|4787.13|4787.13|0
1637335800000|2021-11-19 15:30:00|4788.37|4788.37|4787.13|4787.13|4788.37|4788.37|4787.13|4787.13|0
1637335860000|2021-11-19 15:31:00|4786.24|4786.24|4786.49|4786.49|4786.49|4786.49|4786.24|4786.24|0
1637335870000|2021-11-19 15:31:10|4788.97|4788.97|4787.73|4787.73|4788.97|4788.97|4787.73|4787.73|0
1637335880000|2021-11-19 15:31:20|4787.35|4787.35|4787.1|4787.1|4787.35|4787.35|4786.84|4786.84|0
1637335910000|2021-11-19 15:31:50|4787.48|4787.48|4787.22|4787.22|4787.48|4787.48|4787.22|4787.22|0
1637335920000|2021-11-19 15:32:00|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|0
1637335930000|2021-11-19 15:32:10|4791.11|4791.11|4789.87|4789.87|4791.11|4791.11|4789.87|4789.87|0
1637335950000|2021-11-19 15:32:30|4791.11|4791.11|4784.92|4784.92|4791.11|4791.11|4784.92|4784.92|0
1637335960000|2021-11-19 15:32:40|4785.3|4785.3|4785.47|4785.47|4785.47|4785.47|4784.06|4784.06|0
1637335970000|2021-11-19 15:32:50|4785.09|4785.09|4784.83|4784.83|4785.09|4785.09|4784.83|4784.83|0
1637335980000|2021-11-19 15:33:00|4783.59|4783.59|4783.34|4783.34|4783.59|4783.59|4783.34|4783.34|0
1637336010000|2021-11-19 15:33:30|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|4785.82|0
1637336040000|2021-11-19 15:34:00|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1637336050000|2021-11-19 15:34:10|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|0
1637336070000|2021-11-19 15:34:30|4782.7|4782.7|4783.21|4783.21|4783.21|4783.21|4782.2|4782.2|0
1637336080000|2021-11-19 15:34:40|4783.34|4783.34|4783.34|4783.34|4783.34|4783.34|4783.34|4783.34|0
1637336100000|2021-11-19 15:35:00|4783.47|4783.47|4783.47|4783.47|4783.47|4783.47|4783.47|4783.47|0
1637336110000|2021-11-19 15:35:10|4784.7|4784.7|4784.83|4784.83|4785.09|4785.09|4784.7|4784.7|0
1637336120000|2021-11-19 15:35:20|4786.07|4786.07|4783.59|4783.59|4786.07|4786.07|4783.59|4783.59|0
1637336130000|2021-11-19 15:35:30|4782.35|4782.35|4781.11|4781.11|4782.35|4782.35|4781.11|4781.11|0
1637336190000|2021-11-19 15:36:30|4781.5|4781.5|4781.5|4781.5|4781.5|4781.5|4781.5|4781.5|0
1637336210000|2021-11-19 15:36:50|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1637336220000|2021-11-19 15:37:00|4781.37|4781.37|4782.35|4782.35|4783.59|4783.59|4781.11|4781.11|0
1637336250000|2021-11-19 15:37:30|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|0
1637336260000|2021-11-19 15:37:40|4783.85|4783.85|4785.09|4785.09|4785.09|4785.09|4783.85|4783.85|0
1637336270000|2021-11-19 15:37:50|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|0
1637336290000|2021-11-19 15:38:10|4784.7|4784.7|4784.83|4784.83|4784.83|4784.83|4784.7|4784.7|0
1637336300000|2021-11-19 15:38:20|4783.59|4783.59|4782.61|4782.61|4783.85|4783.85|4782.61|4782.61|0
1637336330000|2021-11-19 15:38:50|4782.35|4782.35|4782.35|4782.35|4782.35|4782.35|4782.35|4782.35|0
1637336350000|2021-11-19 15:39:10|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|0
1637336360000|2021-11-19 15:39:20|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|0
1637336380000|2021-11-19 15:39:40|4781.46|4781.46|4780.58|4780.58|4781.46|4781.46|4780.58|4780.58|0
1637336390000|2021-11-19 15:39:50|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|0
1637336410000|2021-11-19 15:40:10|4784.29|4784.29|4781.81|4781.81|4784.29|4784.29|4781.81|4781.81|0
1637336420000|2021-11-19 15:40:20|4781.94|4781.94|4781.94|4781.94|4781.94|4781.94|4781.94|4781.94|0
1637336440000|2021-11-19 15:40:40|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|0
1637336450000|2021-11-19 15:40:50|4780.83|4780.83|4780.58|4780.58|4780.83|4780.83|4780.58|4780.58|0
1637336460000|2021-11-19 15:41:00|4780.32|4780.32|4780.32|4780.32|4780.32|4780.32|4780.32|4780.32|0
1637336470000|2021-11-19 15:41:10|4779.94|4779.94|4779.81|4779.81|4779.94|4779.94|4779.81|4779.81|0
1637336480000|2021-11-19 15:41:20|4779.56|4779.56|4779.43|4779.43|4779.56|4779.56|4779.43|4779.43|0
1637336490000|2021-11-19 15:41:30|4779.31|4779.31|4779.31|4779.31|4779.31|4779.31|4779.31|4779.31|0
1637336510000|2021-11-19 15:41:50|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|0
1637336540000|2021-11-19 15:42:20|4779.43|4779.43|4782.8|4782.8|4782.8|4782.8|4779.43|4779.43|0
1637336550000|2021-11-19 15:42:30|4783.18|4783.18|4783.18|4783.18|4783.18|4783.18|4783.18|4783.18|0
1637336560000|2021-11-19 15:42:40|4783.31|4783.31|4783.31|4783.31|4783.31|4783.31|4783.31|4783.31|0
1637336570000|2021-11-19 15:42:50|4783.69|4783.69|4786.17|4786.17|4786.17|4786.17|4783.69|4783.69|0
1637336580000|2021-11-19 15:43:00|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|0
1637336590000|2021-11-19 15:43:10|4786.17|4786.17|4784.93|4784.93|4786.17|4786.17|4784.93|4784.93|0
1637336600000|2021-11-19 15:43:20|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|0
1637336610000|2021-11-19 15:43:30|4786.42|4786.42|4786.55|4786.55|4786.55|4786.55|4786.42|4786.42|0
1637336620000|2021-11-19 15:43:40|4786.72|4786.72|4786.72|4786.72|4786.72|4786.72|4786.72|4786.72|0
1637336640000|2021-11-19 15:44:00|4787.96|4787.96|4789.2|4789.2|4789.2|4789.2|4787.96|4787.96|0
1637336660000|2021-11-19 15:44:20|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1637336700000|2021-11-19 15:45:00|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637336730000|2021-11-19 15:45:30|4788.42|4788.42|4786.42|4786.42|4788.42|4788.42|4786.42|4786.42|0
1637336790000|2021-11-19 15:46:30|4786.59|4786.59|4787.02|4787.02|4787.02|4787.02|4786.59|4786.59|0
1637336810000|2021-11-19 15:46:50|4787.27|4787.27|4786.2|4786.2|4787.27|4787.27|4786.03|4786.03|0
1637336820000|2021-11-19 15:47:00|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|0
1637336830000|2021-11-19 15:47:10|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|4784.46|0
1637336840000|2021-11-19 15:47:20|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1637336870000|2021-11-19 15:47:50|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|0
1637336890000|2021-11-19 15:48:10|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|0
1637336900000|2021-11-19 15:48:20|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|0
1637336910000|2021-11-19 15:48:30|4782.62|4782.62|4782.62|4782.62|4782.62|4782.62|4782.62|4782.62|0
1637336920000|2021-11-19 15:48:40|4782.24|4782.24|4781.9|4781.9|4782.24|4782.24|4781.9|4781.9|0
1637336990000|2021-11-19 15:49:50|4783.14|4783.14|4785.61|4785.61|4785.61|4785.61|4783.01|4783.01|0
1637337000000|2021-11-19 15:50:00|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|4786.12|0
1637337030000|2021-11-19 15:50:30|4784.89|4784.89|4783.65|4783.65|4784.89|4784.89|4783.65|4783.65|0
1637337040000|2021-11-19 15:50:40|4784.89|4784.89|4783.65|4783.65|4784.89|4784.89|4783.65|4783.65|0
1637337050000|2021-11-19 15:50:50|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|0
1637337070000|2021-11-19 15:51:10|4785.95|4785.95|4786.34|4786.34|4786.34|4786.34|4785.95|4785.95|0
1637337080000|2021-11-19 15:51:20|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|0
1637337100000|2021-11-19 15:51:40|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|0
1637337110000|2021-11-19 15:51:50|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|0
1637337140000|2021-11-19 15:52:20|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|4787.02|0
1637337150000|2021-11-19 15:52:30|4786.64|4786.64|4786.64|4786.64|4786.64|4786.64|4786.64|4786.64|0
1637337170000|2021-11-19 15:52:50|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|0
1637337200000|2021-11-19 15:53:20|4787.02|4787.02|4784.54|4784.54|4787.02|4787.02|4784.54|4784.54|0
1637337210000|2021-11-19 15:53:30|4783.3|4783.3|4784.54|4784.54|4784.54|4784.54|4783.3|4783.3|0
1637337230000|2021-11-19 15:53:50|4785.78|4785.78|4786.54|4786.54|4786.54|4786.54|4785.78|4785.78|0
1637337270000|2021-11-19 15:54:30|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|0
1637337290000|2021-11-19 15:54:50|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|0
1637337340000|2021-11-19 15:55:40|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|0
1637337350000|2021-11-19 15:55:50|4788.42|4788.42|4788.67|4788.67|4788.8|4788.8|4788.42|4788.42|0
1637337360000|2021-11-19 15:56:00|4787.43|4787.43|4787.43|4787.43|4787.43|4787.43|4787.43|4787.43|0
1637337380000|2021-11-19 15:56:20|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|0
1637337390000|2021-11-19 15:56:30|4785.94|4785.94|4785.94|4785.94|4785.94|4785.94|4785.94|4785.94|0
1637337410000|2021-11-19 15:56:50|4785.69|4785.69|4785.69|4785.69|4785.69|4785.69|4785.69|4785.69|0
1637337420000|2021-11-19 15:57:00|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|0
1637337430000|2021-11-19 15:57:10|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|0
1637337450000|2021-11-19 15:57:30|4788.04|4788.04|4788.04|4788.04|4788.04|4788.04|4788.04|4788.04|0
1637337460000|2021-11-19 15:57:40|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1637337540000|2021-11-19 15:59:00|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|0
1637337550000|2021-11-19 15:59:10|4787.28|4787.28|4786.67|4786.67|4787.91|4787.91|4786.67|4786.67|0
1637337560000|2021-11-19 15:59:20|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|0
1637337600000|2021-11-19 16:00:00|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|0
1637337610000|2021-11-19 16:00:10|4785.43|4785.43|4785.31|4785.31|4785.43|4785.43|4785.31|4785.31|0
1637337620000|2021-11-19 16:00:20|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1637337630000|2021-11-19 16:00:30|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|4783.94|0
1637337650000|2021-11-19 16:00:50|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|0
1637337690000|2021-11-19 16:01:30|4783.94|4783.94|4782.7|4782.7|4783.94|4783.94|4782.7|4782.7|0
1637337750000|2021-11-19 16:02:30|4782.83|4782.83|4782.95|4782.95|4782.95|4782.95|4782.83|4782.83|0
1637337810000|2021-11-19 16:03:30|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|0
1637337830000|2021-11-19 16:03:50|4782.53|4782.53|4783.64|4783.64|4783.64|4783.64|4782.4|4782.4|0
1637337870000|2021-11-19 16:04:30|4783.51|4783.51|4783.64|4783.64|4783.64|4783.64|4783.51|4783.51|0
1637337880000|2021-11-19 16:04:40|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|0
1637337900000|2021-11-19 16:05:00|4783.59|4783.59|4783.72|4783.72|4783.72|4783.72|4783.47|4783.47|0
1637337950000|2021-11-19 16:05:50|4784.96|4784.96|4787.44|4787.44|4787.44|4787.44|4784.96|4784.96|0
1637337960000|2021-11-19 16:06:00|4788.68|4788.68|4787.44|4787.44|4789.92|4789.92|4787.44|4787.44|0
1637337980000|2021-11-19 16:06:20|4787.31|4787.31|4786.07|4786.07|4787.31|4787.31|4786.07|4786.07|0
1637338040000|2021-11-19 16:07:20|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|0
1637338050000|2021-11-19 16:07:30|4785.95|4785.95|4785.95|4785.95|4785.95|4785.95|4785.95|4785.95|0
1637338070000|2021-11-19 16:07:50|4786.07|4786.07|4786.2|4786.2|4786.2|4786.2|4786.07|4786.07|0
1637338090000|2021-11-19 16:08:10|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|0
1637338120000|2021-11-19 16:08:40|4787.31|4787.31|4787.57|4787.57|4787.57|4787.57|4787.31|4787.31|0
1637338130000|2021-11-19 16:08:50|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|4787.31|0
1637338180000|2021-11-19 16:09:40|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|4787.57|0
1637338210000|2021-11-19 16:10:10|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|0
1637338230000|2021-11-19 16:10:30|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|0
1637338240000|2021-11-19 16:10:40|4788.76|4788.76|4787.65|4787.65|4788.89|4788.89|4787.65|4787.65|0
1637338250000|2021-11-19 16:10:50|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|0
1637338260000|2021-11-19 16:11:00|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|0
1637338280000|2021-11-19 16:11:20|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|0
1637338290000|2021-11-19 16:11:30|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1637338310000|2021-11-19 16:11:50|4789.4|4789.4|4789.4|4789.4|4789.4|4789.4|4789.4|4789.4|0
1637338320000|2021-11-19 16:12:00|4789.52|4789.52|4789.52|4789.52|4789.52|4789.52|4789.52|4789.52|0
1637338330000|2021-11-19 16:12:10|4789.4|4789.4|4791.87|4791.87|4791.87|4791.87|4789.4|4789.4|0
1637338340000|2021-11-19 16:12:20|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1637338360000|2021-11-19 16:12:40|4793.37|4793.37|4793.49|4793.49|4793.49|4793.49|4793.37|4793.37|0
1637338370000|2021-11-19 16:12:50|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|0
1637338380000|2021-11-19 16:13:00|4794.22|4794.22|4794.09|4794.09|4794.22|4794.22|4794.09|4794.09|0
1637338390000|2021-11-19 16:13:10|4793.75|4793.75|4794.13|4794.13|4794.13|4794.13|4793.75|4793.75|0
1637338410000|2021-11-19 16:13:30|4794.3|4794.3|4794.17|4794.17|4794.3|4794.3|4794.17|4794.17|0
1637338420000|2021-11-19 16:13:40|4794.05|4794.05|4794.17|4794.17|4794.17|4794.17|4794.05|4794.05|0
1637338430000|2021-11-19 16:13:50|4794.3|4794.3|4794.43|4794.43|4794.43|4794.43|4794.3|4794.3|0
1637338470000|2021-11-19 16:14:30|4794.55|4794.55|4793.32|4793.32|4795.79|4795.79|4793.32|4793.32|0
1637338480000|2021-11-19 16:14:40|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1637338500000|2021-11-19 16:15:00|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|0
1637338530000|2021-11-19 16:15:30|4794.55|4794.55|4794.43|4794.43|4794.55|4794.55|4794.43|4794.43|0
1637338540000|2021-11-19 16:15:40|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|0
1637338550000|2021-11-19 16:15:50|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|0
1637338560000|2021-11-19 16:16:00|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|0
1637338570000|2021-11-19 16:16:10|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|0
1637338590000|2021-11-19 16:16:30|4794.99|4794.99|4794.99|4794.99|4794.99|4794.99|4794.99|4794.99|0
1637338600000|2021-11-19 16:16:40|4795.11|4795.11|4795.24|4795.24|4795.24|4795.24|4795.11|4795.11|0
1637338620000|2021-11-19 16:17:00|4795.41|4795.41|4795.41|4795.41|4795.41|4795.41|4795.41|4795.41|0
1637338650000|2021-11-19 16:17:30|4796.65|4796.65|4797.89|4797.89|4799.13|4799.13|4796.65|4796.65|0
1637338660000|2021-11-19 16:17:40|4799.13|4799.13|4794.17|4794.17|4799.13|4799.13|4794.17|4794.17|0
1637338680000|2021-11-19 16:18:00|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|0
1637338690000|2021-11-19 16:18:10|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|0
1637338710000|2021-11-19 16:18:30|4795.54|4795.54|4795.29|4795.29|4795.54|4795.54|4795.29|4795.29|0
1637338740000|2021-11-19 16:19:00|4795.67|4795.67|4796.78|4796.78|4796.78|4796.78|4795.41|4795.41|0
1637338750000|2021-11-19 16:19:10|4798.02|4798.02|4797.64|4797.64|4798.02|4798.02|4797.64|4797.64|0
1637338780000|2021-11-19 16:19:40|4798.15|4798.15|4798.27|4798.27|4798.27|4798.27|4798.15|4798.15|0
1637338790000|2021-11-19 16:19:50|4798.65|4798.65|4798.78|4798.78|4798.78|4798.78|4798.65|4798.65|0
1637338800000|2021-11-19 16:20:00|4798.95|4798.95|4799.08|4799.08|4799.33|4799.33|4798.95|4798.95|0
1637338810000|2021-11-19 16:20:10|4800.32|4800.32|4800.24|4800.24|4800.49|4800.49|4800.24|4800.24|0
1637338820000|2021-11-19 16:20:20|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1637338840000|2021-11-19 16:20:40|4802.71|4802.71|4802.21|4802.21|4802.71|4802.71|4802.21|4802.21|0
1637338850000|2021-11-19 16:20:50|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|0
1637338890000|2021-11-19 16:21:30|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|0
1637338950000|2021-11-19 16:22:30|4802.46|4802.46|4803.57|4803.57|4803.57|4803.57|4802.33|4802.33|0
1637338960000|2021-11-19 16:22:40|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|0
1637338970000|2021-11-19 16:22:50|4803.19|4803.19|4806.05|4806.05|4806.05|4806.05|4803.19|4803.19|0
1637338980000|2021-11-19 16:23:00|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|0
1637339010000|2021-11-19 16:23:30|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|0
1637339020000|2021-11-19 16:23:40|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|0
1637339030000|2021-11-19 16:23:50|4806.05|4806.05|4806.56|4806.56|4806.56|4806.56|4806.05|4806.05|0
1637339040000|2021-11-19 16:24:00|4805.32|4805.32|4805.32|4805.32|4805.45|4805.45|4805.32|4805.32|0
1637339050000|2021-11-19 16:24:10|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|0
1637339060000|2021-11-19 16:24:20|4806.31|4806.31|4806.18|4806.18|4806.31|4806.31|4805.92|4805.92|0
1637339070000|2021-11-19 16:24:30|4806.31|4806.31|4804.81|4804.81|4806.31|4806.31|4804.81|4804.81|0
1637339090000|2021-11-19 16:24:50|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|0
1637339110000|2021-11-19 16:25:10|4804.81|4804.81|4804.3|4804.3|4804.81|4804.81|4804.3|4804.3|0
1637339120000|2021-11-19 16:25:20|4804.47|4804.47|4804.21|4804.21|4804.47|4804.47|4804.09|4804.09|0
1637339130000|2021-11-19 16:25:30|4802.97|4802.97|4804.21|4804.21|4804.21|4804.21|4802.97|4802.97|0
1637339150000|2021-11-19 16:25:50|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1637339160000|2021-11-19 16:26:00|4805.58|4805.58|4805.96|4805.96|4805.96|4805.96|4805.58|4805.58|0
1637339170000|2021-11-19 16:26:10|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1637339180000|2021-11-19 16:26:20|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|0
1637339190000|2021-11-19 16:26:30|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1637339200000|2021-11-19 16:26:40|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|0
1637339210000|2021-11-19 16:26:50|4806.01|4806.01|4805.83|4805.83|4806.01|4806.01|4805.83|4805.83|0
1637339230000|2021-11-19 16:27:10|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|0
1637339240000|2021-11-19 16:27:20|4804.34|4804.34|4804.59|4804.59|4804.59|4804.59|4804.34|4804.34|0
1637339270000|2021-11-19 16:27:50|4804.85|4804.85|4804.98|4804.98|4804.98|4804.98|4804.85|4804.85|0
1637339280000|2021-11-19 16:28:00|4805.15|4805.15|4803.91|4803.91|4805.28|4805.28|4803.91|4803.91|0
1637339290000|2021-11-19 16:28:10|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1637339300000|2021-11-19 16:28:20|4803.05|4803.05|4802.92|4802.92|4803.05|4803.05|4802.92|4802.92|0
1637339310000|2021-11-19 16:28:30|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1637339320000|2021-11-19 16:28:40|4803.78|4803.78|4803.91|4803.91|4803.91|4803.91|4803.78|4803.78|0
1637339330000|2021-11-19 16:28:50|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|0
1637339340000|2021-11-19 16:29:00|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1637339350000|2021-11-19 16:29:10|4801.3|4801.3|4803.78|4803.78|4803.78|4803.78|4801.3|4801.3|0
1637339360000|2021-11-19 16:29:20|4805.02|4805.02|4805.19|4805.19|4805.19|4805.19|4805.02|4805.02|0
1637339370000|2021-11-19 16:29:30|4802.71|4802.71|4802.71|4802.71|4802.84|4802.84|4801.47|4801.47|0
1637339380000|2021-11-19 16:29:40|4802.84|4802.84|4804.08|4804.08|4804.08|4804.08|4802.59|4802.59|0
1637339390000|2021-11-19 16:29:50|4803.7|4803.7|4802.46|4802.46|4803.87|4803.87|4802.46|4802.46|0
1637568900000|2021-11-22 08:15:00|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|0
1637568920000|2021-11-22 08:15:20|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|0
1637568930000|2021-11-22 08:15:30|4849.12|4849.12|4847.12|4847.12|4849.12|4849.12|4847.12|4847.12|0
1637568960000|2021-11-22 08:16:00|4847.37|4847.37|4848.64|4848.64|4848.64|4848.64|4847.37|4847.37|0
1637568970000|2021-11-22 08:16:10|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|0
1637569000000|2021-11-22 08:16:40|4848.72|4848.72|4849.99|4849.99|4849.99|4849.99|4848.72|4848.72|0
1637569030000|2021-11-22 08:17:10|4850.25|4850.25|4850.75|4850.75|4851.77|4851.77|4850.25|4850.25|0
1637569040000|2021-11-22 08:17:20|4851.26|4851.26|4851.77|4851.77|4851.77|4851.77|4851.01|4851.01|0
1637569050000|2021-11-22 08:17:30|4852.79|4852.79|4854.31|4854.31|4854.31|4854.31|4852.79|4852.79|0
1637569060000|2021-11-22 08:17:40|4853.07|4853.07|4852.65|4852.65|4853.07|4853.07|4852.31|4852.31|0
1637569080000|2021-11-22 08:18:00|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|0
1637569110000|2021-11-22 08:18:30|4850.17|4850.17|4850.43|4850.43|4850.43|4850.43|4850.17|4850.17|0
1637569120000|2021-11-22 08:18:40|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|0
1637569130000|2021-11-22 08:18:50|4849.16|4849.16|4848.4|4848.4|4849.16|4849.16|4848.4|4848.4|0
1637569140000|2021-11-22 08:19:00|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|0
1637569160000|2021-11-22 08:19:20|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|0
1637569210000|2021-11-22 08:20:10|4850.88|4850.88|4850.88|4850.88|4850.88|4850.88|4850.88|4850.88|0
1637569260000|2021-11-22 08:21:00|4852.15|4852.15|4851.12|4851.12|4852.15|4852.15|4851.12|4851.12|0
1637569300000|2021-11-22 08:21:40|4852.14|4852.14|4851.88|4851.88|4852.14|4852.14|4851.63|4851.63|0
1637569310000|2021-11-22 08:21:50|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|0
1637569320000|2021-11-22 08:22:00|4851.38|4851.38|4851.38|4851.38|4851.38|4851.38|4851.38|4851.38|0
1637569330000|2021-11-22 08:22:10|4850.36|4850.36|4849.85|4849.85|4850.36|4850.36|4849.85|4849.85|0
1637569340000|2021-11-22 08:22:20|4849.09|4849.09|4849.34|4849.34|4849.34|4849.34|4849.09|4849.09|0
1637569350000|2021-11-22 08:22:30|4849.09|4849.09|4849.09|4849.09|4849.09|4849.09|4849.09|4849.09|0
1637569370000|2021-11-22 08:22:50|4849.34|4849.34|4850.61|4850.61|4850.61|4850.61|4849.34|4849.34|0
1637569400000|2021-11-22 08:23:20|4853.09|4853.09|4852.92|4852.92|4853.09|4853.09|4852.92|4852.92|0
1637569410000|2021-11-22 08:23:30|4853.94|4853.94|4853.94|4853.94|4853.94|4853.94|4853.94|4853.94|0
1637569430000|2021-11-22 08:23:50|4854.45|4854.45|4854.19|4854.19|4854.45|4854.45|4854.19|4854.19|0
1637569440000|2021-11-22 08:24:00|4853.94|4853.94|4854.19|4854.19|4854.19|4854.19|4853.94|4853.94|0
1637569450000|2021-11-22 08:24:10|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|0
1637569480000|2021-11-22 08:24:40|4856.92|4856.92|4858.16|4858.16|4858.16|4858.16|4856.92|4856.92|0
1637569490000|2021-11-22 08:24:50|4856.92|4856.92|4856.92|4856.92|4856.92|4856.92|4856.92|4856.92|0
1637569510000|2021-11-22 08:25:10|4855.68|4855.68|4855.68|4855.68|4855.68|4855.68|4855.68|4855.68|0
1637569530000|2021-11-22 08:25:30|4855.43|4855.43|4852.95|4852.95|4855.43|4855.43|4852.95|4852.95|0
1637569540000|2021-11-22 08:25:40|4853.46|4853.46|4852.47|4852.47|4853.71|4853.71|4852.47|4852.47|0
1637569550000|2021-11-22 08:25:50|4852.22|4852.22|4852.22|4852.22|4852.22|4852.22|4852.22|4852.22|0
1637569560000|2021-11-22 08:26:00|4851.24|4851.24|4849.01|4849.01|4851.24|4851.24|4849.01|4849.01|0
1637569570000|2021-11-22 08:26:10|4850.25|4850.25|4850.08|4850.08|4850.25|4850.25|4850.08|4850.08|0
1637569590000|2021-11-22 08:26:30|4850.84|4850.84|4850.5|4850.5|4850.84|4850.84|4850.5|4850.5|0
1637569600000|2021-11-22 08:26:40|4850.75|4850.75|4850.75|4850.75|4850.75|4850.75|4850.75|4850.75|0
1637569610000|2021-11-22 08:26:50|4850.24|4850.24|4848.97|4848.97|4850.24|4850.24|4848.97|4848.97|0
1637569630000|2021-11-22 08:27:10|4848.29|4848.29|4848.29|4848.29|4848.29|4848.29|4848.29|4848.29|0
1637569640000|2021-11-22 08:27:20|4856.97|4856.97|4855.44|4855.44|4856.97|4856.97|4855.44|4855.44|0
1637569650000|2021-11-22 08:27:30|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|0
1637569660000|2021-11-22 08:27:40|4858.17|4858.17|4860.65|4860.65|4860.65|4860.65|4858.17|4858.17|0
1637569670000|2021-11-22 08:27:50|4861.41|4861.41|4861.41|4861.41|4861.41|4861.41|4861.41|4861.41|0
1637569680000|2021-11-22 08:28:00|4861.16|4861.16|4861.16|4861.16|4861.16|4861.16|4861.16|4861.16|0
1637569690000|2021-11-22 08:28:10|4861.92|4861.92|4857.73|4857.73|4861.92|4861.92|4856.97|4856.97|0
1637569700000|2021-11-22 08:28:20|4856.49|4856.49|4856.49|4856.49|4856.49|4856.49|4856.49|4856.49|0
1637569770000|2021-11-22 08:29:30|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|0
1637569800000|2021-11-22 08:30:00|4857.5|4857.5|4858.52|4858.52|4858.52|4858.52|4856.74|4856.74|0
1637569810000|2021-11-22 08:30:10|4857.28|4857.28|4857.28|4857.28|4857.28|4857.28|4857.28|4857.28|0
1637569830000|2021-11-22 08:30:30|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|0
1637569840000|2021-11-22 08:30:40|4855.03|4855.03|4854.77|4854.77|4855.03|4855.03|4854.77|4854.77|0
1637569860000|2021-11-22 08:31:00|4853.53|4853.53|4853.53|4853.53|4853.53|4853.53|4853.53|4853.53|0
1637569900000|2021-11-22 08:31:40|4854.3|4854.3|4853.53|4853.53|4854.3|4854.3|4853.53|4853.53|0
1637569910000|2021-11-22 08:31:50|4853.7|4853.7|4853.7|4853.7|4853.7|4853.7|4853.7|4853.7|0
1637569980000|2021-11-22 08:33:00|4854.97|4854.97|4854.97|4854.97|4854.97|4854.97|4854.97|4854.97|0
1637570010000|2021-11-22 08:33:30|4855.74|4855.74|4854.24|4854.24|4855.74|4855.74|4854.24|4854.24|0
1637570040000|2021-11-22 08:34:00|4853|4853|4853.17|4853.17|4853.17|4853.17|4853|4853|0
1637570060000|2021-11-22 08:34:20|4855.65|4855.65|4855.65|4855.65|4855.65|4855.65|4855.65|4855.65|0
1637570070000|2021-11-22 08:34:30|4859.37|4859.37|4858.38|4858.38|4859.37|4859.37|4858.13|4858.13|0
1637570090000|2021-11-22 08:34:50|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|0
1637570100000|2021-11-22 08:35:00|4860.42|4860.42|4861.69|4861.69|4861.69|4861.69|4860.42|4860.42|0
1637570110000|2021-11-22 08:35:10|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|0
1637570120000|2021-11-22 08:35:20|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|0
1637570140000|2021-11-22 08:35:40|4862.19|4862.19|4862.45|4862.45|4862.7|4862.7|4862.19|4862.19|0
1637570150000|2021-11-22 08:35:50|4863.21|4863.21|4863.21|4863.21|4863.21|4863.21|4863.21|4863.21|0
1637570160000|2021-11-22 08:36:00|4861.94|4861.94|4862.19|4862.19|4862.19|4862.19|4861.94|4861.94|0
1637570180000|2021-11-22 08:36:20|4862.45|4862.45|4862.45|4862.45|4862.45|4862.45|4862.45|4862.45|0
1637570190000|2021-11-22 08:36:30|4864.93|4864.93|4864.83|4864.83|4864.93|4864.93|4864.58|4864.58|0
1637570200000|2021-11-22 08:36:40|4864.33|4864.33|4864.58|4864.58|4864.58|4864.58|4864.33|4864.33|0
1637570240000|2021-11-22 08:37:20|4863.82|4863.82|4865.57|4865.57|4865.57|4865.57|4863.82|4863.82|0
1637570250000|2021-11-22 08:37:30|4866.07|4866.07|4866.07|4866.07|4866.07|4866.07|4866.07|4866.07|0
1637570260000|2021-11-22 08:37:40|4866.33|4866.33|4865.57|4865.57|4866.33|4866.33|4865.57|4865.57|0
1637570320000|2021-11-22 08:38:40|4865.91|4865.91|4865.91|4865.91|4865.91|4865.91|4865.91|4865.91|0
1637570340000|2021-11-22 08:39:00|4865.15|4865.15|4865.4|4865.4|4865.4|4865.4|4865.15|4865.15|0
1637570350000|2021-11-22 08:39:10|4865.15|4865.15|4865.66|4865.66|4865.91|4865.91|4865.15|4865.15|0
1637570400000|2021-11-22 08:40:00|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|0
1637570420000|2021-11-22 08:40:20|4866.64|4866.64|4867.15|4867.15|4867.15|4867.15|4866.64|4866.64|0
1637570440000|2021-11-22 08:40:40|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|0
1637570470000|2021-11-22 08:41:10|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|4866.64|0
1637570490000|2021-11-22 08:41:30|4866.39|4866.39|4866.9|4866.9|4866.9|4866.9|4866.39|4866.39|0
1637570500000|2021-11-22 08:41:40|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|0
1637570560000|2021-11-22 08:42:40|4866.81|4866.81|4866.31|4866.31|4866.81|4866.81|4865.8|4865.8|0
1637570580000|2021-11-22 08:43:00|4866.05|4866.05|4865.8|4865.8|4866.05|4866.05|4865.8|4865.8|0
1637570630000|2021-11-22 08:43:50|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|0
1637570680000|2021-11-22 08:44:40|4865.83|4865.83|4867.07|4867.07|4867.07|4867.07|4865.83|4865.83|0
1637570710000|2021-11-22 08:45:10|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|4866.9|0
1637570720000|2021-11-22 08:45:20|4867.66|4867.66|4869.94|4869.94|4869.94|4869.94|4867.66|4867.66|0
1637570730000|2021-11-22 08:45:30|4869.44|4869.44|4869.94|4869.94|4869.94|4869.94|4869.44|4869.44|0
1637570740000|2021-11-22 08:45:40|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|0
1637570770000|2021-11-22 08:46:10|4869.94|4869.94|4867.18|4867.18|4869.94|4869.94|4867.18|4867.18|0
1637570820000|2021-11-22 08:47:00|4868.45|4868.45|4867.94|4867.94|4868.45|4868.45|4867.94|4867.94|0
1637570870000|2021-11-22 08:47:50|4866.7|4866.7|4866.7|4866.7|4866.7|4866.7|4866.7|4866.7|0
1637570890000|2021-11-22 08:48:10|4865.94|4865.94|4866.45|4866.45|4866.45|4866.45|4865.94|4865.94|0
1637570900000|2021-11-22 08:48:20|4865.69|4865.69|4865.69|4865.69|4865.69|4865.69|4865.69|4865.69|0
1637570910000|2021-11-22 08:48:30|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|0
1637570920000|2021-11-22 08:48:40|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|4866.02|0
1637570940000|2021-11-22 08:49:00|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|4865.52|0
1637570950000|2021-11-22 08:49:10|4866.28|4866.28|4864.53|4864.53|4866.28|4866.28|4864.53|4864.53|0
1637571030000|2021-11-22 08:50:30|4863.29|4863.29|4863.29|4863.29|4863.29|4863.29|4863.29|4863.29|0
1637571060000|2021-11-22 08:51:00|4862.95|4862.95|4863.96|4863.96|4863.96|4863.96|4862.95|4862.95|0
1637571070000|2021-11-22 08:51:10|4862.72|4862.72|4862.72|4862.72|4862.72|4862.72|4862.72|4862.72|0
1637571080000|2021-11-22 08:51:20|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|0
1637571090000|2021-11-22 08:51:30|4863.15|4863.15|4863.15|4863.15|4863.15|4863.15|4863.15|4863.15|0
1637571100000|2021-11-22 08:51:40|4862.89|4862.89|4863.15|4863.15|4863.15|4863.15|4862.89|4862.89|0
1637571110000|2021-11-22 08:51:50|4862.89|4862.89|4863.15|4863.15|4863.15|4863.15|4862.89|4862.89|0
1637571120000|2021-11-22 08:52:00|4863.4|4863.4|4864.89|4864.89|4864.89|4864.89|4863.4|4863.4|0
1637571130000|2021-11-22 08:52:10|4863.66|4863.66|4863.66|4863.66|4863.66|4863.66|4863.66|4863.66|0
1637571140000|2021-11-22 08:52:20|4862.42|4862.42|4861.18|4861.18|4862.42|4862.42|4860.92|4860.92|0
1637571160000|2021-11-22 08:52:40|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|0
1637571170000|2021-11-22 08:52:50|4859.43|4859.43|4858.41|4858.41|4859.43|4859.43|4858.41|4858.41|0
1637571180000|2021-11-22 08:53:00|4857.14|4857.14|4857.14|4857.14|4857.14|4857.14|4857.14|4857.14|0
1637571200000|2021-11-22 08:53:20|4856.97|4856.97|4856.46|4856.46|4856.97|4856.97|4856.21|4856.21|0
1637571220000|2021-11-22 08:53:40|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|0
1637571230000|2021-11-22 08:53:50|4856.46|4856.46|4856.46|4856.46|4856.46|4856.46|4856.46|4856.46|0
1637571240000|2021-11-22 08:54:00|4856.21|4856.21|4855.45|4855.45|4856.21|4856.21|4855.45|4855.45|0
1637571250000|2021-11-22 08:54:10|4855.7|4855.7|4855.7|4855.7|4856.94|4856.94|4855.7|4855.7|0
1637571260000|2021-11-22 08:54:20|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|0
1637571270000|2021-11-22 08:54:30|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|0
1637571300000|2021-11-22 08:55:00|4856.04|4856.04|4855.79|4855.79|4856.04|4856.04|4855.53|4855.53|0
1637571330000|2021-11-22 08:55:30|4856.29|4856.29|4856.77|4856.77|4856.77|4856.77|4855.53|4855.53|0
1637571340000|2021-11-22 08:55:40|4856.26|4856.26|4855.02|4855.02|4856.26|4856.26|4855.02|4855.02|0
1637571360000|2021-11-22 08:56:00|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|4855.53|0
1637571370000|2021-11-22 08:56:10|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|0
1637571380000|2021-11-22 08:56:20|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|4856.04|0
1637571390000|2021-11-22 08:56:30|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|4856.55|0
1637571410000|2021-11-22 08:56:50|4856.8|4856.8|4856.8|4856.8|4856.8|4856.8|4856.8|4856.8|0
1637571420000|2021-11-22 08:57:00|4857.06|4857.06|4857.06|4857.06|4857.06|4857.06|4857.06|4857.06|0
1637571430000|2021-11-22 08:57:10|4856.8|4856.8|4856.29|4856.29|4856.8|4856.8|4856.29|4856.29|0
1637571440000|2021-11-22 08:57:20|4856.55|4856.55|4856.8|4856.8|4856.8|4856.8|4856.55|4856.55|0
1637571510000|2021-11-22 08:58:30|4857.06|4857.06|4856.8|4856.8|4857.06|4857.06|4856.8|4856.8|0
1637571530000|2021-11-22 08:58:50|4857.06|4857.06|4857.06|4857.06|4857.06|4857.06|4857.06|4857.06|0
1637571590000|2021-11-22 08:59:50|4856.8|4856.8|4859.45|4859.45|4859.45|4859.45|4856.8|4856.8|0
1637571600000|2021-11-22 09:00:00|4859.96|4859.96|4860.21|4860.21|4860.21|4860.21|4859.96|4859.96|0
1637571620000|2021-11-22 09:00:20|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|0
1637571630000|2021-11-22 09:00:30|4863.2|4863.2|4863.2|4863.2|4863.2|4863.2|4863.2|4863.2|0
1637571660000|2021-11-22 09:01:00|4862.44|4862.44|4862.18|4862.18|4862.44|4862.44|4862.18|4862.18|0
1637571670000|2021-11-22 09:01:10|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|0
1637571690000|2021-11-22 09:01:30|4862.95|4862.95|4862.95|4862.95|4862.95|4862.95|4862.95|4862.95|0
1637571700000|2021-11-22 09:01:40|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|0
1637571710000|2021-11-22 09:01:50|4862.95|4862.95|4863.2|4863.2|4863.2|4863.2|4862.95|4862.95|0
1637571720000|2021-11-22 09:02:00|4862.95|4862.95|4862.95|4862.95|4862.95|4862.95|4862.95|4862.95|0
1637571830000|2021-11-22 09:03:50|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|0
1637571840000|2021-11-22 09:04:00|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|0
1637571850000|2021-11-22 09:04:10|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|0
1637571860000|2021-11-22 09:04:20|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|0
1637571900000|2021-11-22 09:05:00|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|0
1637571950000|2021-11-22 09:05:50|4866.16|4866.16|4866.16|4866.16|4866.16|4866.16|4866.16|4866.16|0
1637571980000|2021-11-22 09:06:20|4865.9|4865.9|4865.9|4865.9|4865.9|4865.9|4865.9|4865.9|0
1637571990000|2021-11-22 09:06:30|4867.14|4867.14|4867.14|4867.14|4867.14|4867.14|4867.14|4867.14|0
1637572000000|2021-11-22 09:06:40|4867.4|4867.4|4867.4|4867.4|4867.4|4867.4|4867.4|4867.4|0
1637572040000|2021-11-22 09:07:20|4867.65|4867.65|4867.65|4867.65|4867.65|4867.65|4867.65|4867.65|0
1637572130000|2021-11-22 09:08:50|4870.13|4870.13|4873.11|4873.11|4873.11|4873.11|4870.13|4870.13|0
1637572180000|2021-11-22 09:09:40|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|0
1637572200000|2021-11-22 09:10:00|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|0
1637572250000|2021-11-22 09:10:50|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|0
1637572320000|2021-11-22 09:12:00|4873.88|4873.88|4874.22|4874.22|4874.22|4874.22|4873.88|4873.88|0
1637572330000|2021-11-22 09:12:10|4874.47|4874.47|4874.47|4874.47|4874.47|4874.47|4874.47|4874.47|0
1637572340000|2021-11-22 09:12:20|4874.72|4874.72|4874.72|4874.72|4874.72|4874.72|4874.72|4874.72|0
1637572390000|2021-11-22 09:13:10|4874.98|4874.98|4874.56|4874.56|4875.06|4875.06|4874.56|4874.56|0
1637572400000|2021-11-22 09:13:20|4874.81|4874.81|4874.81|4874.81|4874.81|4874.81|4874.81|4874.81|0
1637572420000|2021-11-22 09:13:40|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|0
1637572450000|2021-11-22 09:14:10|4875.66|4875.66|4875.41|4875.41|4875.66|4875.66|4875.41|4875.41|0
1637572470000|2021-11-22 09:14:30|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|0
1637572480000|2021-11-22 09:14:40|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|0
1637572490000|2021-11-22 09:14:50|4873.1|4873.1|4873.1|4873.1|4873.1|4873.1|4873.1|4873.1|0
1637572500000|2021-11-22 09:15:00|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|0
1637572510000|2021-11-22 09:15:10|4872.85|4872.85|4872.85|4872.85|4872.85|4872.85|4872.85|4872.85|0
1637572530000|2021-11-22 09:15:30|4872.34|4872.34|4872.34|4872.34|4872.34|4872.34|4872.34|4872.34|0
1637572570000|2021-11-22 09:16:10|4873.58|4873.58|4873.58|4873.58|4873.58|4873.58|4873.58|4873.58|0
1637572580000|2021-11-22 09:16:20|4874.09|4874.09|4874.09|4874.09|4874.09|4874.09|4874.09|4874.09|0
1637572610000|2021-11-22 09:16:50|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|0
1637572640000|2021-11-22 09:17:20|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|0
1637572650000|2021-11-22 09:17:30|4875.07|4875.07|4878.79|4878.79|4878.79|4878.79|4875.07|4875.07|0
1637572740000|2021-11-22 09:19:00|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|4877.55|0
1637572750000|2021-11-22 09:19:10|4876.31|4876.31|4876.31|4876.31|4876.31|4876.31|4876.31|4876.31|0
1637572790000|2021-11-22 09:19:50|4875.8|4875.8|4875.55|4875.55|4875.8|4875.8|4875.55|4875.55|0
1637572800000|2021-11-22 09:20:00|4874.79|4874.79|4874.44|4874.44|4874.79|4874.79|4874.44|4874.44|0
1637572810000|2021-11-22 09:20:10|4873.85|4873.85|4873.85|4873.85|4873.85|4873.85|4873.85|4873.85|0
1637572820000|2021-11-22 09:20:20|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|0
1637572860000|2021-11-22 09:21:00|4872.36|4872.36|4872.36|4872.36|4872.36|4872.36|4872.36|4872.36|0
1637572870000|2021-11-22 09:21:10|4871.85|4871.85|4872.36|4872.36|4872.36|4872.36|4871.59|4871.59|0
1637572940000|2021-11-22 09:22:20|4872.1|4872.1|4872.1|4872.1|4872.1|4872.1|4872.1|4872.1|0
1637572960000|2021-11-22 09:22:40|4873.34|4873.34|4873.34|4873.34|4873.34|4873.34|4873.34|4873.34|0
1637573000000|2021-11-22 09:23:20|4873.69|4873.69|4873.69|4873.69|4873.69|4873.69|4873.69|4873.69|0
1637573010000|2021-11-22 09:23:30|4873.94|4873.94|4873.94|4873.94|4873.94|4873.94|4873.94|4873.94|0
1637573020000|2021-11-22 09:23:40|4873.6|4873.6|4872.83|4872.83|4873.6|4873.6|4872.83|4872.83|0
1637573030000|2021-11-22 09:23:50|4871.56|4871.56|4871.56|4871.56|4871.56|4871.56|4871.56|4871.56|0
1637573090000|2021-11-22 09:24:50|4871.82|4871.82|4871.82|4871.82|4871.82|4871.82|4871.82|4871.82|0
1637573140000|2021-11-22 09:25:40|4872.07|4872.07|4874.55|4874.55|4874.55|4874.55|4872.07|4872.07|0
1637573150000|2021-11-22 09:25:50|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|0
1637573180000|2021-11-22 09:26:20|4876.04|4876.04|4876.3|4876.3|4876.3|4876.3|4876.04|4876.04|0
1637573240000|2021-11-22 09:27:20|4876.8|4876.8|4876.8|4876.8|4876.8|4876.8|4876.8|4876.8|0
1637573300000|2021-11-22 09:28:20|4877.06|4877.06|4876.8|4876.8|4877.06|4877.06|4876.8|4876.8|0
1637573310000|2021-11-22 09:28:30|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|0
1637573320000|2021-11-22 09:28:40|4876.8|4876.8|4876.8|4876.8|4876.8|4876.8|4876.8|4876.8|0
1637573350000|2021-11-22 09:29:10|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|0
1637573420000|2021-11-22 09:30:20|4877.79|4877.79|4877.79|4877.79|4877.79|4877.79|4877.79|4877.79|0
1637573430000|2021-11-22 09:30:30|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|4876.55|0
1637573470000|2021-11-22 09:31:10|4877.06|4877.06|4876.63|4876.63|4877.06|4877.06|4876.63|4876.63|0
1637573480000|2021-11-22 09:31:20|4876.38|4876.38|4876.38|4876.38|4876.38|4876.38|4876.38|4876.38|0
1637573520000|2021-11-22 09:32:00|4876.63|4876.63|4874.15|4874.15|4876.63|4876.63|4874.15|4874.15|0
1637573540000|2021-11-22 09:32:20|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|4874.66|0
1637573630000|2021-11-22 09:33:50|4875.17|4875.17|4874.92|4874.92|4875.17|4875.17|4874.92|4874.92|0
1637573640000|2021-11-22 09:34:00|4875.17|4875.17|4875.68|4875.68|4875.68|4875.68|4875.17|4875.17|0
1637573650000|2021-11-22 09:34:10|4876.19|4876.19|4876.19|4876.19|4876.19|4876.19|4876.19|4876.19|0
1637573690000|2021-11-22 09:34:50|4875.93|4875.93|4875.93|4875.93|4875.93|4875.93|4875.93|4875.93|0
1637573720000|2021-11-22 09:35:20|4876.19|4876.19|4876.69|4876.69|4876.69|4876.69|4876.19|4876.19|0
1637573820000|2021-11-22 09:37:00|4875.45|4875.45|4874.22|4874.22|4875.45|4875.45|4874.22|4874.22|0
1637573830000|2021-11-22 09:37:10|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|0
1637573850000|2021-11-22 09:37:30|4874.95|4874.95|4874.95|4874.95|4874.95|4874.95|4874.95|4874.95|0
1637573880000|2021-11-22 09:38:00|4874.77|4874.77|4874.77|4874.77|4874.77|4874.77|4874.77|4874.77|0
1637573890000|2021-11-22 09:38:10|4875.03|4875.03|4874.77|4874.77|4875.03|4875.03|4874.77|4874.77|0
1637573900000|2021-11-22 09:38:20|4875.54|4875.54|4875.28|4875.28|4875.54|4875.54|4875.28|4875.28|0
1637573980000|2021-11-22 09:39:40|4875.54|4875.54|4875.54|4875.54|4875.54|4875.54|4875.54|4875.54|0
1637574000000|2021-11-22 09:40:00|4875.71|4875.71|4875.88|4875.88|4875.88|4875.88|4875.71|4875.71|0
1637574110000|2021-11-22 09:41:50|4875.37|4875.37|4875.12|4875.12|4875.37|4875.37|4875.12|4875.12|0
1637574120000|2021-11-22 09:42:00|4875.37|4875.37|4877.85|4877.85|4877.85|4877.85|4875.37|4875.37|0
1637574210000|2021-11-22 09:43:30|4878.11|4878.11|4878.61|4878.61|4878.61|4878.61|4878.11|4878.11|0
1637574230000|2021-11-22 09:43:50|4879.12|4879.12|4879.38|4879.38|4879.38|4879.38|4879.12|4879.12|0
1637574240000|2021-11-22 09:44:00|4879.63|4879.63|4879.63|4879.63|4879.63|4879.63|4879.63|4879.63|0
1637574280000|2021-11-22 09:44:40|4877.15|4877.15|4877.15|4877.15|4877.15|4877.15|4877.15|4877.15|0
1637574290000|2021-11-22 09:44:50|4876.64|4876.64|4876.64|4876.64|4876.64|4876.64|4876.64|4876.64|0
1637574360000|2021-11-22 09:46:00|4876.9|4876.9|4876.39|4876.39|4876.9|4876.9|4876.39|4876.39|0
1637574410000|2021-11-22 09:46:50|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|0
1637574440000|2021-11-22 09:47:20|4875.4|4875.4|4875.4|4875.4|4875.4|4875.4|4875.4|4875.4|0
1637574470000|2021-11-22 09:47:50|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|0
1637574490000|2021-11-22 09:48:10|4874.39|4874.39|4873.71|4873.71|4874.39|4874.39|4873.71|4873.71|0
1637574500000|2021-11-22 09:48:20|4873.45|4873.45|4873.45|4873.45|4873.45|4873.45|4873.45|4873.45|0
1637574540000|2021-11-22 09:49:00|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|0
1637574600000|2021-11-22 09:50:00|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|0
1637574610000|2021-11-22 09:50:10|4871.23|4871.23|4871.23|4871.23|4871.23|4871.23|4871.23|4871.23|0
1637574620000|2021-11-22 09:50:20|4872.47|4872.47|4871.74|4871.74|4872.47|4872.47|4870.98|4870.98|0
1637574680000|2021-11-22 09:51:20|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|0
1637574700000|2021-11-22 09:51:40|4871.48|4871.48|4871.48|4871.48|4871.48|4871.48|4871.48|4871.48|0
1637574730000|2021-11-22 09:52:10|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|0
1637574750000|2021-11-22 09:52:30|4871.23|4871.23|4871.23|4871.23|4871.23|4871.23|4871.23|4871.23|0
1637574800000|2021-11-22 09:53:20|4871.4|4871.4|4871.4|4871.4|4871.4|4871.4|4871.4|4871.4|0
1637574840000|2021-11-22 09:54:00|4872.16|4872.16|4872.42|4872.42|4872.42|4872.42|4872.16|4872.16|0
1637574860000|2021-11-22 09:54:20|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|0
1637574910000|2021-11-22 09:55:10|4871.48|4871.48|4871.48|4871.48|4871.48|4871.48|4871.48|4871.48|0
1637574920000|2021-11-22 09:55:20|4871.74|4871.74|4871.48|4871.48|4871.74|4871.74|4871.48|4871.48|0
1637574930000|2021-11-22 09:55:30|4871.74|4871.74|4871.99|4871.99|4872.25|4872.25|4871.74|4871.74|0
1637575000000|2021-11-22 09:56:40|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|0
1637575070000|2021-11-22 09:57:50|4871.01|4871.01|4872.25|4872.25|4872.25|4872.25|4871.01|4871.01|0
1637575090000|2021-11-22 09:58:10|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|0
1637575160000|2021-11-22 09:59:20|4872.33|4872.33|4872.33|4872.33|4872.33|4872.33|4872.33|4872.33|0
1637575190000|2021-11-22 09:59:50|4872.07|4872.07|4871.82|4871.82|4872.07|4872.07|4871.82|4871.82|0
1637575200000|2021-11-22 10:00:00|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|4871.99|0
1637575210000|2021-11-22 10:00:10|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|4871.74|0
1637575230000|2021-11-22 10:00:30|4871.99|4871.99|4872.5|4872.5|4872.5|4872.5|4871.99|4871.99|0
1637575260000|2021-11-22 10:01:00|4872.24|4872.24|4871.99|4871.99|4872.24|4872.24|4871.99|4871.99|0
1637575280000|2021-11-22 10:01:20|4872.24|4872.24|4872.24|4872.24|4872.24|4872.24|4872.24|4872.24|0
1637575310000|2021-11-22 10:01:50|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|4872.5|0
1637575340000|2021-11-22 10:02:20|4872.75|4872.75|4872.75|4872.75|4872.75|4872.75|4872.75|4872.75|0
1637575360000|2021-11-22 10:02:40|4872.5|4872.5|4869.76|4869.76|4872.5|4872.5|4869.76|4869.76|0
1637575380000|2021-11-22 10:03:00|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|0
1637575390000|2021-11-22 10:03:10|4869.26|4869.26|4869.26|4869.26|4869.26|4869.26|4869.26|4869.26|0
1637575410000|2021-11-22 10:03:30|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|0
1637575420000|2021-11-22 10:03:40|4869.76|4869.76|4869.76|4869.76|4869.76|4869.76|4869.76|4869.76|0
1637575460000|2021-11-22 10:04:20|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|4869.51|0
1637575490000|2021-11-22 10:04:50|4869.17|4869.17|4869.17|4869.17|4869.17|4869.17|4869.17|4869.17|0
1637575580000|2021-11-22 10:06:20|4869.42|4869.42|4869.42|4869.42|4869.42|4869.42|4869.42|4869.42|0
1637575590000|2021-11-22 10:06:30|4869.68|4869.68|4869.42|4869.42|4869.68|4869.68|4869.42|4869.42|0
1637575600000|2021-11-22 10:06:40|4869.68|4869.68|4869.68|4869.68|4869.68|4869.68|4869.68|4869.68|0
1637575620000|2021-11-22 10:07:00|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|0
1637575630000|2021-11-22 10:07:10|4869.59|4869.59|4869.34|4869.34|4870.83|4870.83|4869.34|4869.34|0
1637575650000|2021-11-22 10:07:30|4869.59|4869.59|4869.59|4869.59|4869.59|4869.59|4869.59|4869.59|0
1637575660000|2021-11-22 10:07:40|4867.12|4867.12|4864.64|4864.64|4867.12|4867.12|4864.64|4864.64|0
1637575680000|2021-11-22 10:08:00|4864.89|4864.89|4864.89|4864.89|4864.89|4864.89|4864.89|4864.89|0
1637575690000|2021-11-22 10:08:10|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|0
1637575700000|2021-11-22 10:08:20|4865.88|4865.88|4865.88|4865.88|4865.88|4865.88|4865.88|4865.88|0
1637575750000|2021-11-22 10:09:10|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|4864.64|0
1637575760000|2021-11-22 10:09:20|4864.38|4864.38|4864.13|4864.13|4864.38|4864.38|4864.13|4864.13|0
1637575770000|2021-11-22 10:09:30|4863.15|4863.15|4863.15|4863.15|4863.15|4863.15|4863.15|4863.15|0
1637575780000|2021-11-22 10:09:40|4861.91|4861.91|4863.15|4863.15|4863.15|4863.15|4861.91|4861.91|0
1637575850000|2021-11-22 10:10:50|4863.91|4863.91|4864.16|4864.16|4864.16|4864.16|4863.91|4863.91|0
1637575860000|2021-11-22 10:11:00|4863.99|4863.99|4863.99|4863.99|4863.99|4863.99|4863.99|4863.99|0
1637575870000|2021-11-22 10:11:10|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|0
1637575880000|2021-11-22 10:11:20|4862.5|4862.5|4861.26|4861.26|4862.5|4862.5|4861.26|4861.26|0
1637575900000|2021-11-22 10:11:40|4861.43|4861.43|4861.43|4861.43|4861.43|4861.43|4861.43|4861.43|0
1637575940000|2021-11-22 10:12:20|4861.17|4861.17|4861.17|4861.17|4861.17|4861.17|4861.17|4861.17|0
1637575950000|2021-11-22 10:12:30|4861|4861|4861|4861|4861|4861|4861|4861|0
1637575960000|2021-11-22 10:12:40|4860.24|4860.24|4860.49|4860.49|4860.49|4860.49|4860.24|4860.24|0
1637575970000|2021-11-22 10:12:50|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|0
1637576010000|2021-11-22 10:13:30|4860.24|4860.24|4860.24|4860.24|4860.24|4860.24|4860.24|4860.24|0
1637576020000|2021-11-22 10:13:40|4860.49|4860.49|4860.49|4860.49|4860.49|4860.49|4860.49|4860.49|0
1637576050000|2021-11-22 10:14:10|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|0
1637576110000|2021-11-22 10:15:10|4863.48|4863.48|4863.73|4863.73|4863.73|4863.73|4863.48|4863.48|0
1637576140000|2021-11-22 10:15:40|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|4863.48|0
1637576160000|2021-11-22 10:16:00|4863.73|4863.73|4863.73|4863.73|4863.73|4863.73|4863.73|4863.73|0
1637576170000|2021-11-22 10:16:10|4863.99|4863.99|4863.99|4863.99|4863.99|4863.99|4863.99|4863.99|0
1637576190000|2021-11-22 10:16:30|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|0
1637576230000|2021-11-22 10:17:10|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|4862.75|0
1637576260000|2021-11-22 10:17:40|4863|4863|4863|4863|4863|4863|4863|4863|0
1637576270000|2021-11-22 10:17:50|4862.75|4862.75|4863|4863|4863|4863|4862.75|4862.75|0
1637576280000|2021-11-22 10:18:00|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1637576290000|2021-11-22 10:18:10|4863.43|4863.43|4863.43|4863.43|4863.43|4863.43|4863.43|4863.43|0
1637576340000|2021-11-22 10:19:00|4862.92|4862.92|4862.92|4862.92|4862.92|4862.92|4862.92|4862.92|0
1637576350000|2021-11-22 10:19:10|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1637576430000|2021-11-22 10:20:30|4864.02|4864.02|4863.52|4863.52|4864.02|4864.02|4863.52|4863.52|0
1637576540000|2021-11-22 10:22:20|4863.77|4863.77|4863.77|4863.77|4863.77|4863.77|4863.77|4863.77|0
1637576570000|2021-11-22 10:22:50|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|0
1637576580000|2021-11-22 10:23:00|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|4866.5|0
1637576590000|2021-11-22 10:23:10|4867.74|4867.74|4867.74|4867.74|4867.74|4867.74|4867.74|4867.74|0
1637576600000|2021-11-22 10:23:20|4868|4868|4868|4868|4868|4868|4868|4868|0
1637576630000|2021-11-22 10:23:50|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|4868.25|0
1637576640000|2021-11-22 10:24:00|4868.08|4868.08|4868.08|4868.08|4868.08|4868.08|4868.08|4868.08|0
1637576650000|2021-11-22 10:24:10|4868.25|4868.25|4868.98|4868.98|4869.49|4869.49|4868.25|4868.25|0
1637576660000|2021-11-22 10:24:20|4868.72|4868.72|4868.72|4868.72|4868.72|4868.72|4868.72|4868.72|0
1637576680000|2021-11-22 10:24:40|4868.98|4868.98|4868.98|4868.98|4868.98|4868.98|4868.98|4868.98|0
1637576700000|2021-11-22 10:25:00|4871.46|4871.46|4872.7|4872.7|4872.7|4872.7|4871.46|4871.46|0
1637576720000|2021-11-22 10:25:20|4871.46|4871.46|4871.46|4871.46|4871.46|4871.46|4871.46|4871.46|0
1637576730000|2021-11-22 10:25:30|4873.94|4873.94|4873.94|4873.94|4873.94|4873.94|4873.94|4873.94|0
1637576750000|2021-11-22 10:25:50|4870.22|4870.22|4868.98|4868.98|4871.46|4871.46|4868.98|4868.98|0
1637576760000|2021-11-22 10:26:00|4870.22|4870.22|4870.22|4870.22|4870.22|4870.22|4870.22|4870.22|0
1637576780000|2021-11-22 10:26:20|4870.98|4870.98|4870.98|4870.98|4870.98|4870.98|4870.98|4870.98|0
1637576790000|2021-11-22 10:26:30|4870.73|4870.73|4870.73|4870.73|4870.73|4870.73|4870.73|4870.73|0
1637576820000|2021-11-22 10:27:00|4871.96|4871.96|4871.96|4871.96|4871.96|4871.96|4871.96|4871.96|0
1637576830000|2021-11-22 10:27:10|4872.47|4872.47|4872.47|4872.47|4872.47|4872.47|4872.47|4872.47|0
1637576840000|2021-11-22 10:27:20|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|4872.73|0
1637576890000|2021-11-22 10:28:10|4872.98|4872.98|4873.23|4873.23|4873.23|4873.23|4872.98|4872.98|0
1637576930000|2021-11-22 10:28:50|4872.98|4872.98|4874.22|4874.22|4874.22|4874.22|4872.98|4872.98|0
1637576940000|2021-11-22 10:29:00|4874.47|4874.47|4874.22|4874.22|4874.47|4874.47|4874.22|4874.22|0
1637576980000|2021-11-22 10:29:40|4874.47|4874.47|4873.97|4873.97|4874.47|4874.47|4873.97|4873.97|0
1637577020000|2021-11-22 10:30:20|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|0
1637577040000|2021-11-22 10:30:40|4873.46|4873.46|4873.46|4873.46|4873.46|4873.46|4873.46|4873.46|0
1637577080000|2021-11-22 10:31:20|4872.95|4872.95|4873.2|4873.2|4873.2|4873.2|4872.95|4872.95|0
1637577110000|2021-11-22 10:31:50|4873.71|4873.71|4873.97|4873.97|4873.97|4873.97|4873.71|4873.71|0
1637577180000|2021-11-22 10:33:00|4875.2|4875.2|4875.2|4875.2|4875.2|4875.2|4875.2|4875.2|0
1637577210000|2021-11-22 10:33:30|4875.46|4875.46|4875.46|4875.46|4875.46|4875.46|4875.46|4875.46|0
1637577220000|2021-11-22 10:33:40|4879.18|4879.18|4879.18|4879.18|4879.18|4879.18|4879.18|4879.18|0
1637577300000|2021-11-22 10:35:00|4879.43|4879.43|4879.43|4879.43|4879.43|4879.43|4879.43|4879.43|0
1637577330000|2021-11-22 10:35:30|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|0
1637577360000|2021-11-22 10:36:00|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|0
1637577400000|2021-11-22 10:36:40|4880.42|4880.42|4880.42|4880.42|4880.42|4880.42|4880.42|4880.42|0
1637577410000|2021-11-22 10:36:50|4880.67|4880.67|4880.67|4880.67|4880.67|4880.67|4880.67|4880.67|0
1637577420000|2021-11-22 10:37:00|4879.43|4879.43|4879.43|4879.43|4879.43|4879.43|4879.43|4879.43|0
1637577450000|2021-11-22 10:37:30|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|0
1637577510000|2021-11-22 10:38:30|4876.95|4876.95|4878.19|4878.19|4878.19|4878.19|4876.95|4876.95|0
1637577570000|2021-11-22 10:39:30|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|0
1637577610000|2021-11-22 10:40:10|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|4878.19|0
1637577620000|2021-11-22 10:40:20|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|0
1637577650000|2021-11-22 10:40:50|4877.68|4877.68|4877.68|4877.68|4877.68|4877.68|4877.68|4877.68|0
1637577670000|2021-11-22 10:41:10|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|4877.18|0
1637577680000|2021-11-22 10:41:20|4876.67|4876.67|4876.67|4876.67|4876.67|4876.67|4876.67|4876.67|0
1637577740000|2021-11-22 10:42:20|4876.84|4876.84|4876.84|4876.84|4876.84|4876.84|4876.84|4876.84|0
1637577760000|2021-11-22 10:42:40|4877.09|4877.09|4877.35|4877.35|4877.35|4877.35|4877.09|4877.09|0
1637577790000|2021-11-22 10:43:10|4876.58|4876.58|4876.08|4876.08|4876.58|4876.58|4875.31|4875.31|0
1637577800000|2021-11-22 10:43:20|4877.31|4877.31|4877.31|4877.31|4877.31|4877.31|4877.31|4877.31|0
1637577810000|2021-11-22 10:43:30|4878.55|4878.55|4877.31|4877.31|4878.55|4878.55|4877.31|4877.31|0
1637577820000|2021-11-22 10:43:40|4876.08|4876.08|4876.08|4876.08|4876.08|4876.08|4876.08|4876.08|0
1637577840000|2021-11-22 10:44:00|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|0
1637577850000|2021-11-22 10:44:10|4875.49|4875.49|4875.49|4875.49|4875.49|4875.49|4875.49|4875.49|0
1637577860000|2021-11-22 10:44:20|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|0
1637577900000|2021-11-22 10:45:00|4875.99|4875.99|4876.25|4876.25|4876.25|4876.25|4875.99|4875.99|0
1637577920000|2021-11-22 10:45:20|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|4875.74|0
1637577990000|2021-11-22 10:46:30|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|0
1637578010000|2021-11-22 10:46:50|4875.99|4875.99|4875.99|4875.99|4875.99|4875.99|4875.99|4875.99|0
1637578020000|2021-11-22 10:47:00|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|0
1637578060000|2021-11-22 10:47:40|4875.99|4875.99|4875.99|4875.99|4875.99|4875.99|4875.99|4875.99|0
1637578070000|2021-11-22 10:47:50|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|0
1637578100000|2021-11-22 10:48:20|4876.5|4876.5|4876.76|4876.76|4876.76|4876.76|4876.5|4876.5|0
1637578120000|2021-11-22 10:48:40|4876.5|4876.5|4876.76|4876.76|4876.76|4876.76|4876.5|4876.5|0
1637578200000|2021-11-22 10:50:00|4877.99|4877.99|4877.99|4877.99|4877.99|4877.99|4877.99|4877.99|0
1637578230000|2021-11-22 10:50:30|4878.5|4878.5|4878.5|4878.5|4878.5|4878.5|4878.5|4878.5|0
1637578240000|2021-11-22 10:50:40|4877.26|4877.26|4878.5|4878.5|4878.5|4878.5|4877.26|4877.26|0
1637578310000|2021-11-22 10:51:50|4879.74|4879.74|4879.74|4879.74|4879.74|4879.74|4879.74|4879.74|0
1637578330000|2021-11-22 10:52:10|4879.49|4879.49|4879.49|4879.49|4879.49|4879.49|4879.49|4879.49|0
1637578400000|2021-11-22 10:53:20|4880.73|4880.73|4879.71|4879.71|4881.23|4881.23|4879.71|4879.71|0
1637578410000|2021-11-22 10:53:30|4878.47|4878.47|4877.23|4877.23|4878.47|4878.47|4877.23|4877.23|0
1637578470000|2021-11-22 10:54:30|4877.49|4877.49|4877.49|4877.49|4877.49|4877.49|4877.49|4877.49|0
1637578560000|2021-11-22 10:56:00|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|0
1637578600000|2021-11-22 10:56:40|4877.49|4877.49|4876.98|4876.98|4877.49|4877.49|4876.98|4876.98|0
1637578610000|2021-11-22 10:56:50|4878.22|4878.22|4878.22|4878.22|4878.22|4878.22|4878.22|4878.22|0
1637578660000|2021-11-22 10:57:40|4877.96|4877.96|4877.96|4877.96|4877.96|4877.96|4877.96|4877.96|0
1637578670000|2021-11-22 10:57:50|4878.22|4878.22|4878.22|4878.22|4878.73|4878.73|4878.22|4878.22|0
1637578680000|2021-11-22 10:58:00|4877.87|4877.87|4877.87|4877.87|4877.87|4877.87|4877.87|4877.87|0
1637578720000|2021-11-22 10:58:40|4878.38|4878.38|4878.13|4878.13|4878.38|4878.38|4878.13|4878.13|0
1637578740000|2021-11-22 10:59:00|4879.37|4879.37|4879.37|4879.37|4879.37|4879.37|4879.37|4879.37|0
1637578750000|2021-11-22 10:59:10|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|0
1637578800000|2021-11-22 11:00:00|4880.1|4880.1|4880.35|4880.35|4880.35|4880.35|4880.1|4880.1|0
1637578860000|2021-11-22 11:01:00|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|0
1637578890000|2021-11-22 11:01:30|4880.1|4880.1|4879.84|4879.84|4880.1|4880.1|4879.84|4879.84|0
1637578900000|2021-11-22 11:01:40|4879.59|4879.59|4879.08|4879.08|4879.59|4879.59|4879.08|4879.08|0
1637578910000|2021-11-22 11:01:50|4878.83|4878.83|4878.83|4878.83|4880.07|4880.07|4878.83|4878.83|0
1637578920000|2021-11-22 11:02:00|4878.57|4878.57|4878.75|4878.75|4878.75|4878.75|4878.57|4878.57|0
1637578930000|2021-11-22 11:02:10|4878.57|4878.57|4878.57|4878.57|4878.57|4878.57|4878.57|4878.57|0
1637578950000|2021-11-22 11:02:30|4878.32|4878.32|4878.32|4878.32|4878.32|4878.32|4878.32|4878.32|0
1637578960000|2021-11-22 11:02:40|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|4878.07|0
1637578980000|2021-11-22 11:03:00|4877.56|4877.56|4877.56|4877.56|4877.56|4877.56|4877.56|4877.56|0
1637578990000|2021-11-22 11:03:10|4877.3|4877.3|4877.3|4877.3|4877.3|4877.3|4877.3|4877.3|0
1637579040000|2021-11-22 11:04:00|4878.54|4878.54|4877.78|4877.78|4878.54|4878.54|4877.78|4877.78|0
1637579050000|2021-11-22 11:04:10|4877.53|4877.53|4878.04|4878.04|4878.04|4878.04|4877.53|4877.53|0
1637579110000|2021-11-22 11:05:10|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|0
1637579120000|2021-11-22 11:05:20|4877.53|4877.53|4879.5|4879.5|4879.5|4879.5|4877.02|4877.02|0
1637579150000|2021-11-22 11:05:50|4879.24|4879.24|4879.24|4879.24|4879.24|4879.24|4879.24|4879.24|0
1637579170000|2021-11-22 11:06:10|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|0
1637579180000|2021-11-22 11:06:20|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|0
1637579190000|2021-11-22 11:06:30|4880.66|4880.66|4880.66|4880.66|4880.66|4880.66|4880.66|4880.66|0
1637579200000|2021-11-22 11:06:40|4883.13|4883.13|4885.61|4885.61|4885.61|4885.61|4883.13|4883.13|0
1637579220000|2021-11-22 11:07:00|4886.12|4886.12|4886.12|4886.12|4886.12|4886.12|4886.12|4886.12|0
1637579240000|2021-11-22 11:07:20|4885.61|4885.61|4885.61|4885.61|4885.61|4885.61|4885.61|4885.61|0
1637579270000|2021-11-22 11:07:50|4886.85|4886.85|4890.35|4890.35|4890.35|4890.35|4886.85|4886.85|0
1637579280000|2021-11-22 11:08:00|4890.09|4890.09|4890.35|4890.35|4890.35|4890.35|4890.09|4890.09|0
1637579300000|2021-11-22 11:08:20|4890.6|4890.6|4890.6|4890.6|4890.6|4890.6|4890.6|4890.6|0
1637579320000|2021-11-22 11:08:40|4890.35|4890.35|4891.58|4891.58|4891.58|4891.58|4890.35|4890.35|0
1637579340000|2021-11-22 11:09:00|4890.35|4890.35|4890.35|4890.35|4890.35|4890.35|4890.35|4890.35|0
1637579380000|2021-11-22 11:09:40|4892.82|4892.82|4893.33|4893.33|4893.33|4893.33|4892.82|4892.82|0
1637579390000|2021-11-22 11:09:50|4893.59|4893.59|4893.59|4893.59|4893.59|4893.59|4893.59|4893.59|0
1637579410000|2021-11-22 11:10:10|4894.82|4894.82|4894.82|4894.82|4894.82|4894.82|4894.82|4894.82|0
1637579450000|2021-11-22 11:10:50|4895.33|4895.33|4895.33|4895.33|4895.33|4895.33|4895.33|4895.33|0
1637579460000|2021-11-22 11:11:00|4895.59|4895.59|4895.59|4895.59|4895.59|4895.59|4895.59|4895.59|0
1637579490000|2021-11-22 11:11:30|4896.83|4896.83|4898.07|4898.07|4898.07|4898.07|4896.83|4896.83|0
1637579500000|2021-11-22 11:11:40|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|0
1637579520000|2021-11-22 11:12:00|4899.56|4899.56|4899.56|4899.56|4899.56|4899.56|4899.56|4899.56|0
1637579530000|2021-11-22 11:12:10|4898.32|4898.32|4897.81|4897.81|4898.32|4898.32|4897.81|4897.81|0
1637579550000|2021-11-22 11:12:30|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|0
1637579580000|2021-11-22 11:13:00|4898.07|4898.07|4895.59|4895.59|4898.07|4898.07|4895.59|4895.59|0
1637579600000|2021-11-22 11:13:20|4896.83|4896.83|4896.83|4896.83|4896.83|4896.83|4896.83|4896.83|0
1637579620000|2021-11-22 11:13:40|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|0
1637579630000|2021-11-22 11:13:50|4898.57|4898.57|4899.81|4899.81|4899.81|4899.81|4898.57|4898.57|0
1637579690000|2021-11-22 11:14:50|4897.33|4897.33|4899.81|4899.81|4899.81|4899.81|4897.33|4897.33|0
1637579700000|2021-11-22 11:15:00|4899.98|4899.98|4899.98|4899.98|4899.98|4899.98|4899.98|4899.98|0
1637579710000|2021-11-22 11:15:10|4899.81|4899.81|4898.74|4898.74|4899.98|4899.98|4898.74|4898.74|0
1637579750000|2021-11-22 11:15:50|4899.5|4899.5|4899.25|4899.25|4899.5|4899.5|4899.25|4899.25|0
1637579780000|2021-11-22 11:16:20|4898.01|4898.01|4896.77|4896.77|4898.01|4898.01|4896.77|4896.77|0
1637579800000|2021-11-22 11:16:40|4896.52|4896.52|4896.77|4896.77|4896.77|4896.77|4896.52|4896.52|0
1637579900000|2021-11-22 11:18:20|4895.76|4895.76|4894.26|4894.26|4895.76|4895.76|4894.26|4894.26|0
1637579930000|2021-11-22 11:18:50|4895.5|4895.5|4895.98|4895.98|4897.22|4897.22|4894.74|4894.74|0
1637579950000|2021-11-22 11:19:10|4896.23|4896.23|4896.49|4896.49|4896.49|4896.49|4896.23|4896.23|0
1637580010000|2021-11-22 11:20:10|4896.74|4896.74|4897|4897|4897|4897|4896.74|4896.74|0
1637580030000|2021-11-22 11:20:30|4897.5|4897.5|4896.26|4896.26|4897.5|4897.5|4896.26|4896.26|0
1637580110000|2021-11-22 11:21:50|4895.76|4895.76|4895.5|4895.5|4895.76|4895.76|4895.5|4895.5|0
1637580170000|2021-11-22 11:22:50|4894.26|4894.26|4894.49|4894.49|4894.49|4894.49|4893.25|4893.25|0
1637580230000|2021-11-22 11:23:50|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1637580320000|2021-11-22 11:25:20|4895.98|4895.98|4894.74|4894.74|4895.98|4895.98|4894.74|4894.74|0
1637580450000|2021-11-22 11:27:30|4895.98|4895.98|4894.74|4894.74|4895.98|4895.98|4894.74|4894.74|0
1637580460000|2021-11-22 11:27:40|4894.99|4894.99|4894.99|4894.99|4894.99|4894.99|4894.99|4894.99|0
1637580470000|2021-11-22 11:27:50|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|0
1637580490000|2021-11-22 11:28:10|4896.49|4896.49|4896.49|4896.49|4896.49|4896.49|4895.25|4895.25|0
1637580520000|2021-11-22 11:28:40|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|0
1637580530000|2021-11-22 11:28:50|4895.5|4895.5|4895.5|4895.5|4895.5|4895.5|4895.5|4895.5|0
1637580540000|2021-11-22 11:29:00|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|0
1637580550000|2021-11-22 11:29:10|4895.76|4895.76|4895.76|4895.76|4895.76|4895.76|4895.76|4895.76|0
1637580650000|2021-11-22 11:30:50|4897|4897|4897|4897|4897|4897|4897|4897|0
1637580700000|2021-11-22 11:31:40|4896.49|4896.49|4896.49|4896.49|4896.49|4896.49|4896.49|4896.49|0
1637580720000|2021-11-22 11:32:00|4895.47|4895.47|4895.73|4895.73|4895.73|4895.73|4895.22|4895.22|0
1637580770000|2021-11-22 11:32:50|4895.47|4895.47|4895.47|4895.47|4895.47|4895.47|4895.47|4895.47|0
1637580780000|2021-11-22 11:33:00|4895.22|4895.22|4895.47|4895.47|4895.47|4895.47|4895.22|4895.22|0
1637580820000|2021-11-22 11:33:40|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|0
1637580830000|2021-11-22 11:33:50|4895.47|4895.47|4894.23|4894.23|4895.47|4895.47|4894.23|4894.23|0
1637580950000|2021-11-22 11:35:50|4894.49|4894.49|4894.23|4894.23|4894.49|4894.49|4894.23|4894.23|0
1637580960000|2021-11-22 11:36:00|4894.49|4894.49|4894.49|4894.49|4894.49|4894.49|4894.49|4894.49|0
1637581010000|2021-11-22 11:36:50|4894.99|4894.99|4894.49|4894.49|4894.99|4894.99|4894.49|4894.49|0
1637581040000|2021-11-22 11:37:20|4895.73|4895.73|4898.2|4898.2|4898.2|4898.2|4894.49|4894.49|0
1637581080000|2021-11-22 11:38:00|4898.97|4898.97|4898.97|4898.97|4898.97|4898.97|4898.97|4898.97|0
1637581100000|2021-11-22 11:38:20|4898.46|4898.46|4896.97|4896.97|4898.46|4898.46|4896.97|4896.97|0
1637581160000|2021-11-22 11:39:20|4897.47|4897.47|4901.19|4901.19|4901.19|4901.19|4897.47|4897.47|0
1637581200000|2021-11-22 11:40:00|4900.94|4900.94|4901.92|4901.92|4901.92|4901.92|4900.68|4900.68|0
1637581210000|2021-11-22 11:40:10|4903.16|4903.16|4903.16|4903.16|4903.16|4903.16|4903.16|4903.16|0
1637581220000|2021-11-22 11:40:20|4903.42|4903.42|4903.42|4903.42|4903.42|4903.42|4903.42|4903.42|0
1637581230000|2021-11-22 11:40:30|4904.65|4904.65|4904.65|4904.65|4904.65|4904.65|4904.65|4904.65|0
1637581240000|2021-11-22 11:40:40|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|0
1637581250000|2021-11-22 11:40:50|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|0
1637581260000|2021-11-22 11:41:00|4904.23|4904.23|4903.98|4903.98|4904.23|4904.23|4903.98|4903.98|0
1637581270000|2021-11-22 11:41:10|4902.74|4902.74|4901.5|4901.5|4902.74|4902.74|4901.5|4901.5|0
1637581280000|2021-11-22 11:41:20|4901.33|4901.33|4901.33|4901.33|4901.33|4901.33|4901.33|4901.33|0
1637581400000|2021-11-22 11:43:20|4900.09|4900.09|4900.09|4900.09|4900.09|4900.09|4900.09|4900.09|0
1637581460000|2021-11-22 11:44:20|4899.83|4899.83|4899.83|4899.83|4899.83|4899.83|4899.83|4899.83|0
1637581500000|2021-11-22 11:45:00|4899.58|4899.58|4899.33|4899.33|4899.58|4899.58|4899.33|4899.33|0
1637581540000|2021-11-22 11:45:40|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|4896.85|0
1637581630000|2021-11-22 11:47:10|4895.61|4895.61|4895.36|4895.36|4895.61|4895.61|4895.36|4895.36|0
1637581640000|2021-11-22 11:47:20|4894.12|4894.12|4894.12|4894.12|4894.12|4894.12|4894.12|4894.12|0
1637581660000|2021-11-22 11:47:40|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|0
1637581720000|2021-11-22 11:48:40|4892.62|4892.62|4892.62|4892.62|4892.62|4892.62|4892.62|4892.62|0
1637581740000|2021-11-22 11:49:00|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|0
1637581800000|2021-11-22 11:50:00|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|0
1637581890000|2021-11-22 11:51:30|4889.16|4889.16|4890.88|4890.88|4891.13|4891.13|4889.16|4889.16|0
1637581900000|2021-11-22 11:51:40|4893.35|4893.35|4894.59|4894.59|4895.83|4895.83|4893.35|4893.35|0
1637581930000|2021-11-22 11:52:10|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|4894.85|0
1637581970000|2021-11-22 11:52:50|4893.61|4893.61|4893.61|4893.61|4893.61|4893.61|4893.61|4893.61|0
1637581980000|2021-11-22 11:53:00|4892.37|4892.37|4892.37|4892.37|4892.37|4892.37|4892.37|4892.37|0
1637581990000|2021-11-22 11:53:10|4891.86|4891.86|4890.37|4890.37|4891.86|4891.86|4890.37|4890.37|0
1637582010000|2021-11-22 11:53:30|4890.2|4890.2|4889.6|4889.6|4891.18|4891.18|4889.6|4889.6|0
1637582020000|2021-11-22 11:53:40|4892.08|4892.08|4892.08|4892.08|4892.08|4892.08|4892.08|4892.08|0
1637582050000|2021-11-22 11:54:10|4891.57|4891.57|4889.1|4889.1|4891.57|4891.57|4889.1|4889.1|0
1637582060000|2021-11-22 11:54:20|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|0
1637582070000|2021-11-22 11:54:30|4888.59|4888.59|4887.35|4887.35|4888.59|4888.59|4887.35|4887.35|0
1637582080000|2021-11-22 11:54:40|4888.59|4888.59|4888.59|4888.59|4888.59|4888.59|4888.59|4888.59|0
1637582090000|2021-11-22 11:54:50|4888.84|4888.84|4889.1|4889.1|4889.1|4889.1|4888.84|4888.84|0
1637582100000|2021-11-22 11:55:00|4888.84|4888.84|4888.59|4888.59|4888.84|4888.84|4888.59|4888.59|0
1637582110000|2021-11-22 11:55:10|4889.1|4889.1|4890.24|4890.24|4890.24|4890.24|4888.83|4888.83|0
1637582120000|2021-11-22 11:55:20|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|4891.48|0
1637582130000|2021-11-22 11:55:30|4891.74|4891.74|4891.74|4891.74|4891.74|4891.74|4891.74|4891.74|0
1637582150000|2021-11-22 11:55:50|4891.23|4891.23|4889.99|4889.99|4891.23|4891.23|4889.99|4889.99|0
1637582160000|2021-11-22 11:56:00|4888.75|4888.75|4888.5|4888.5|4888.75|4888.75|4888.5|4888.5|0
1637582170000|2021-11-22 11:56:10|4888.24|4888.24|4888.24|4888.24|4888.24|4888.24|4888.24|4888.24|0
1637582200000|2021-11-22 11:56:40|4889.48|4889.48|4889.48|4889.48|4889.48|4889.48|4889.48|4889.48|0
1637582220000|2021-11-22 11:57:00|4889.74|4889.74|4889.74|4889.74|4889.74|4889.74|4889.74|4889.74|0
1637582250000|2021-11-22 11:57:30|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|4889.23|0
1637582310000|2021-11-22 11:58:30|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|0
1637582320000|2021-11-22 11:58:40|4889.48|4889.48|4889.74|4889.74|4889.74|4889.74|4889.48|4889.48|0
1637582330000|2021-11-22 11:58:50|4890.98|4890.98|4892.22|4892.22|4892.22|4892.22|4890.98|4890.98|0
1637582340000|2021-11-22 11:59:00|4892.47|4892.47|4892.47|4892.47|4892.47|4892.47|4892.47|4892.47|0
1637582360000|2021-11-22 11:59:20|4892.22|4892.22|4892.22|4892.22|4892.22|4892.22|4892.22|4892.22|0
1637582370000|2021-11-22 11:59:30|4890.98|4890.98|4892.22|4892.22|4892.22|4892.22|4890.98|4890.98|0
1637582390000|2021-11-22 11:59:50|4889.74|4889.74|4889.74|4889.74|4889.74|4889.74|4889.74|4889.74|0
1637582400000|2021-11-22 12:00:00|4887.26|4887.26|4886.02|4886.02|4887.26|4887.26|4886.02|4886.02|0
1637582410000|2021-11-22 12:00:10|4886.53|4886.53|4886.53|4886.53|4886.53|4886.53|4886.53|4886.53|0
1637582460000|2021-11-22 12:01:00|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|0
1637582490000|2021-11-22 12:01:30|4886.53|4886.53|4885.03|4885.03|4886.53|4886.53|4885.03|4885.03|0
1637582500000|2021-11-22 12:01:40|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|0
1637582520000|2021-11-22 12:02:00|4885.03|4885.03|4884.53|4884.53|4885.03|4885.03|4884.53|4884.53|0
1637582540000|2021-11-22 12:02:20|4884.78|4884.78|4884.78|4884.78|4884.78|4884.78|4884.78|4884.78|0
1637582550000|2021-11-22 12:02:30|4884.53|4884.53|4884.53|4884.53|4884.53|4884.53|4884.53|4884.53|0
1637582570000|2021-11-22 12:02:50|4885.77|4885.77|4885.42|4885.42|4885.77|4885.77|4885.42|4885.42|0
1637582620000|2021-11-22 12:03:40|4885.93|4885.93|4886.69|4886.69|4886.69|4886.69|4885.93|4885.93|0
1637582630000|2021-11-22 12:03:50|4886.94|4886.94|4886.94|4886.94|4886.94|4886.94|4886.94|4886.94|0
1637582660000|2021-11-22 12:04:20|4887.2|4887.2|4887.2|4887.2|4887.2|4887.2|4887.2|4887.2|0
1637582690000|2021-11-22 12:04:50|4887.45|4887.45|4887.71|4887.71|4887.71|4887.71|4887.45|4887.45|0
1637582700000|2021-11-22 12:05:00|4887.45|4887.45|4887.45|4887.45|4887.45|4887.45|4887.45|4887.45|0
1637582760000|2021-11-22 12:06:00|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|4888.47|0
1637582830000|2021-11-22 12:07:10|4889.23|4889.23|4890.25|4890.25|4890.25|4890.25|4889.23|4889.23|0
1637582890000|2021-11-22 12:08:10|4889.48|4889.48|4889.74|4889.74|4889.74|4889.74|4889.48|4889.48|0
1637582910000|2021-11-22 12:08:30|4888.5|4888.5|4888.5|4888.5|4888.5|4888.5|4888.5|4888.5|0
1637582990000|2021-11-22 12:09:50|4889.26|4889.26|4889.01|4889.01|4889.26|4889.26|4889.01|4889.01|0
1637583030000|2021-11-22 12:10:30|4889.52|4889.52|4890.02|4890.02|4890.02|4890.02|4889.52|4889.52|0
1637583040000|2021-11-22 12:10:40|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|0
1637583050000|2021-11-22 12:10:50|4889.77|4889.77|4891.55|4891.55|4891.55|4891.55|4889.77|4889.77|0
1637583110000|2021-11-22 12:11:50|4890.79|4890.79|4890.79|4890.79|4891.29|4891.29|4890.79|4890.79|0
1637583120000|2021-11-22 12:12:00|4891.04|4891.04|4890.79|4890.79|4891.04|4891.04|4890.79|4890.79|0
1637583160000|2021-11-22 12:12:40|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|0
1637583180000|2021-11-22 12:13:00|4886.31|4886.31|4887.54|4887.54|4887.54|4887.54|4886.31|4886.31|0
1637583190000|2021-11-22 12:13:10|4886.31|4886.31|4886.31|4886.31|4886.31|4886.31|4886.31|4886.31|0
1637583200000|2021-11-22 12:13:20|4886.05|4886.05|4886.31|4886.31|4886.31|4886.31|4885.8|4885.8|0
1637583220000|2021-11-22 12:13:40|4886.48|4886.48|4886.65|4886.65|4886.65|4886.65|4886.48|4886.48|0
1637583300000|2021-11-22 12:15:00|4887.89|4887.89|4887.89|4887.89|4887.89|4887.89|4887.89|4887.89|0
1637583320000|2021-11-22 12:15:20|4888.4|4888.4|4888.4|4888.4|4888.4|4888.4|4888.4|4888.4|0
1637583330000|2021-11-22 12:15:30|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|4890.88|0
1637583340000|2021-11-22 12:15:40|4891.13|4891.13|4891.13|4891.13|4891.13|4891.13|4890.62|4890.62|0
1637583360000|2021-11-22 12:16:00|4891.38|4891.38|4891.89|4891.89|4891.89|4891.89|4891.38|4891.38|0
1637583400000|2021-11-22 12:16:40|4892.06|4892.06|4892.06|4892.06|4892.06|4892.06|4892.06|4892.06|0
1637583410000|2021-11-22 12:16:50|4892.32|4892.32|4892.32|4892.32|4892.32|4892.32|4892.32|4892.32|0
1637583540000|2021-11-22 12:19:00|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1637583570000|2021-11-22 12:19:30|4890.57|4890.57|4890.32|4890.32|4890.57|4890.57|4890.32|4890.32|0
1637583600000|2021-11-22 12:20:00|4889.81|4889.81|4889.81|4889.81|4889.81|4889.81|4889.81|4889.81|0
1637583620000|2021-11-22 12:20:20|4890.06|4890.06|4890.06|4890.06|4890.06|4890.06|4890.06|4890.06|0
1637583650000|2021-11-22 12:20:50|4890.32|4890.32|4890.32|4890.32|4890.32|4890.32|4890.32|4890.32|0
1637583660000|2021-11-22 12:21:00|4889.08|4889.08|4889.08|4889.08|4889.08|4889.08|4889.08|4889.08|0
1637583680000|2021-11-22 12:21:20|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|0
1637583690000|2021-11-22 12:21:30|4890.6|4890.6|4890.6|4890.6|4890.6|4890.6|4890.6|4890.6|0
1637583720000|2021-11-22 12:22:00|4889.36|4889.36|4888.12|4888.12|4889.36|4889.36|4888.12|4888.12|0
1637583750000|2021-11-22 12:22:30|4887.61|4887.61|4887.36|4887.36|4887.61|4887.61|4887.36|4887.36|0
1637583780000|2021-11-22 12:23:00|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|0
1637583790000|2021-11-22 12:23:10|4883.64|4883.64|4883.64|4883.64|4883.64|4883.64|4883.64|4883.64|0
1637583840000|2021-11-22 12:24:00|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|4884.88|0
1637583920000|2021-11-22 12:25:20|4886.12|4886.12|4884.88|4884.88|4886.12|4886.12|4884.88|4884.88|0
1637583930000|2021-11-22 12:25:30|4886.12|4886.12|4884.88|4884.88|4886.12|4886.12|4884.88|4884.88|0
1637583980000|2021-11-22 12:26:20|4886.12|4886.12|4886.63|4886.63|4886.63|4886.63|4886.12|4886.12|0
1637584050000|2021-11-22 12:27:30|4887.87|4887.87|4887.87|4887.87|4887.87|4887.87|4887.87|4887.87|0
1637584070000|2021-11-22 12:27:50|4886.63|4886.63|4886.12|4886.12|4886.63|4886.63|4886.12|4886.12|0
1637584120000|2021-11-22 12:28:40|4885.95|4885.95|4885.78|4885.78|4885.95|4885.95|4885.78|4885.78|0
1637584140000|2021-11-22 12:29:00|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|4885.44|0
1637584220000|2021-11-22 12:30:20|4885.95|4885.95|4885.69|4885.69|4885.95|4885.95|4885.69|4885.69|0
1637584230000|2021-11-22 12:30:30|4885.95|4885.95|4885.95|4885.95|4885.95|4885.95|4885.95|4885.95|0
1637584290000|2021-11-22 12:31:30|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|0
1637584320000|2021-11-22 12:32:00|4884.93|4884.93|4885.44|4885.44|4885.44|4885.44|4884.93|4884.93|0
1637584350000|2021-11-22 12:32:30|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|0
1637584390000|2021-11-22 12:33:10|4886.2|4886.2|4887.44|4887.44|4887.44|4887.44|4886.2|4886.2|0
1637584400000|2021-11-22 12:33:20|4888.68|4888.68|4888.68|4888.68|4888.68|4888.68|4888.68|4888.68|0
1637584430000|2021-11-22 12:33:50|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|0
1637584450000|2021-11-22 12:34:10|4887.27|4887.27|4887.27|4887.27|4887.27|4887.27|4887.27|4887.27|0
1637584500000|2021-11-22 12:35:00|4888.03|4888.03|4887.52|4887.52|4888.03|4888.03|4887.52|4887.52|0
1637584510000|2021-11-22 12:35:10|4887.69|4887.69|4887.95|4887.95|4887.95|4887.95|4887.69|4887.69|0
1637584620000|2021-11-22 12:37:00|4888.2|4888.2|4888.2|4888.2|4888.2|4888.2|4888.2|4888.2|0
1637584650000|2021-11-22 12:37:30|4889.72|4889.72|4889.47|4889.47|4889.72|4889.72|4889.47|4889.47|0
1637584660000|2021-11-22 12:37:40|4889.22|4889.22|4889.22|4889.22|4889.22|4889.22|4889.22|4889.22|0
1637584670000|2021-11-22 12:37:50|4889.72|4889.72|4889.98|4889.98|4889.98|4889.98|4889.72|4889.72|0
1637584680000|2021-11-22 12:38:00|4890.23|4890.23|4891.47|4891.47|4891.47|4891.47|4890.23|4890.23|0
1637584710000|2021-11-22 12:38:30|4891.98|4891.98|4891.98|4891.98|4891.98|4891.98|4891.98|4891.98|0
1637584720000|2021-11-22 12:38:40|4892.99|4892.99|4892.49|4892.49|4892.99|4892.99|4892.49|4892.49|0
1637584740000|2021-11-22 12:39:00|4891.98|4891.98|4891.22|4891.22|4891.98|4891.98|4891.22|4891.22|0
1637584780000|2021-11-22 12:39:40|4890.71|4890.71|4890.71|4890.71|4890.71|4890.71|4890.71|4890.71|0
1637584800000|2021-11-22 12:40:00|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|0
1637584830000|2021-11-22 12:40:30|4890.96|4890.96|4890.96|4890.96|4890.96|4890.96|4890.96|4890.96|0
1637584850000|2021-11-22 12:40:50|4891.73|4891.73|4891.73|4891.73|4891.73|4891.73|4891.73|4891.73|0
1637584860000|2021-11-22 12:41:00|4892.23|4892.23|4892.23|4892.23|4892.23|4892.23|4892.23|4892.23|0
1637584870000|2021-11-22 12:41:10|4891.98|4891.98|4891.98|4891.98|4891.98|4891.98|4891.98|4891.98|0
1637584890000|2021-11-22 12:41:30|4891.22|4891.22|4891.22|4891.22|4891.22|4891.22|4891.22|4891.22|0
1637584920000|2021-11-22 12:42:00|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|0
1637584940000|2021-11-22 12:42:20|4892.4|4892.4|4892.4|4892.4|4892.4|4892.4|4892.4|4892.4|0
1637584970000|2021-11-22 12:42:50|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|4891.64|0
1637585000000|2021-11-22 12:43:20|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|0
1637585050000|2021-11-22 12:44:10|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|0
1637585120000|2021-11-22 12:45:20|4892.4|4892.4|4892.4|4892.4|4892.4|4892.4|4892.4|4892.4|0
1637585150000|2021-11-22 12:45:50|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|0
1637585210000|2021-11-22 12:46:50|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|4890.91|0
1637585230000|2021-11-22 12:47:10|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|4892.15|0
1637585240000|2021-11-22 12:47:20|4891.9|4891.9|4891.9|4891.9|4891.9|4891.9|4891.9|4891.9|0
1637585300000|2021-11-22 12:48:20|4890.66|4890.66|4890.4|4890.4|4890.66|4890.66|4890.4|4890.4|0
1637585330000|2021-11-22 12:48:50|4889.89|4889.89|4889.89|4889.89|4889.89|4889.89|4889.89|4889.89|0
1637585350000|2021-11-22 12:49:10|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|0
1637585390000|2021-11-22 12:49:50|4890.91|4890.91|4891.16|4891.16|4891.16|4891.16|4890.91|4890.91|0
1637585400000|2021-11-22 12:50:00|4890.4|4890.4|4890.4|4890.4|4890.4|4890.4|4890.4|4890.4|0
1637585430000|2021-11-22 12:50:30|4887.92|4887.92|4886.68|4886.68|4887.92|4887.92|4886.68|4886.68|0
1637585460000|2021-11-22 12:51:00|4887.92|4887.92|4887.42|4887.42|4887.92|4887.92|4887.42|4887.42|0
1637585510000|2021-11-22 12:51:50|4886.15|4886.15|4886.4|4886.4|4886.4|4886.4|4886.15|4886.15|0
1637585530000|2021-11-22 12:52:10|4886.15|4886.15|4886.65|4886.65|4886.65|4886.65|4886.15|4886.15|0
1637585540000|2021-11-22 12:52:20|4886.91|4886.91|4887.42|4887.42|4887.42|4887.42|4886.91|4886.91|0
1637585580000|2021-11-22 12:53:00|4886.18|4886.18|4886.18|4886.18|4886.18|4886.18|4886.18|4886.18|0
1637585640000|2021-11-22 12:54:00|4884.94|4884.94|4883.7|4883.7|4884.94|4884.94|4883.7|4883.7|0
1637585720000|2021-11-22 12:55:20|4883.95|4883.95|4883.44|4883.44|4883.95|4883.95|4883.44|4883.44|0
1637585750000|2021-11-22 12:55:50|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|0
1637585780000|2021-11-22 12:56:20|4879.73|4879.73|4880.97|4880.97|4880.97|4880.97|4879.73|4879.73|0
1637585800000|2021-11-22 12:56:40|4881.47|4881.47|4880.71|4880.71|4881.47|4881.47|4880.71|4880.71|0
1637585890000|2021-11-22 12:58:10|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|0
1637585930000|2021-11-22 12:58:50|4880.46|4880.46|4880.97|4880.97|4880.97|4880.97|4880.46|4880.46|0
1637586000000|2021-11-22 13:00:00|4881.22|4881.22|4881.22|4881.22|4881.22|4881.22|4881.22|4881.22|0
1637586010000|2021-11-22 13:00:10|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|0
1637586020000|2021-11-22 13:00:20|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|0
1637586030000|2021-11-22 13:00:30|4882.21|4882.21|4882.21|4882.21|4882.21|4882.21|4882.21|4882.21|0
1637586060000|2021-11-22 13:01:00|4882.46|4882.46|4881.22|4881.22|4882.46|4882.46|4881.22|4881.22|0
1637586070000|2021-11-22 13:01:10|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|0
1637586090000|2021-11-22 13:01:30|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|4880.97|0
1637586120000|2021-11-22 13:02:00|4880.46|4880.46|4880.46|4880.46|4880.46|4880.46|4880.46|4880.46|0
1637586150000|2021-11-22 13:02:30|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|0
1637586210000|2021-11-22 13:03:30|4879.95|4879.95|4879.95|4879.95|4879.95|4879.95|4879.95|4879.95|0
1637586240000|2021-11-22 13:04:00|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|4880.94|4880.94|0
1637586260000|2021-11-22 13:04:20|4880.43|4880.43|4880.43|4880.43|4880.43|4880.43|4880.43|4880.43|0
1637586300000|2021-11-22 13:05:00|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|4880.17|0
1637586310000|2021-11-22 13:05:10|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|0
1637586330000|2021-11-22 13:05:30|4879.67|4879.67|4879.67|4879.67|4879.67|4879.67|4879.67|4879.67|0
1637586370000|2021-11-22 13:06:10|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|4879.92|0
1637586410000|2021-11-22 13:06:50|4878.68|4878.68|4878.68|4878.68|4878.68|4878.68|4878.68|4878.68|0
1637586420000|2021-11-22 13:07:00|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|0
1637586440000|2021-11-22 13:07:20|4878.68|4878.68|4878.68|4878.68|4878.68|4878.68|4878.68|4878.68|0
1637586510000|2021-11-22 13:08:30|4877.92|4877.92|4877.92|4877.92|4877.92|4877.92|4877.92|4877.92|0
1637586530000|2021-11-22 13:08:50|4876.68|4876.68|4876.68|4876.68|4876.68|4876.68|4876.68|4876.68|0
1637586650000|2021-11-22 13:10:50|4876.17|4876.17|4876.17|4876.17|4876.17|4876.17|4876.17|4876.17|0
1637586700000|2021-11-22 13:11:40|4874.93|4874.93|4874.93|4874.93|4874.93|4874.93|4874.93|4874.93|0
1637586840000|2021-11-22 13:14:00|4874.68|4874.68|4875.92|4875.92|4875.92|4875.92|4874.68|4874.68|0
1637586850000|2021-11-22 13:14:10|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|0
1637586910000|2021-11-22 13:15:10|4876.68|4876.68|4876.68|4876.68|4876.68|4876.68|4876.68|4876.68|0
1637586940000|2021-11-22 13:15:40|4876.93|4876.93|4876.68|4876.68|4876.93|4876.93|4876.68|4876.68|0
1637586970000|2021-11-22 13:16:10|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|0
1637587020000|2021-11-22 13:17:00|4875.27|4875.27|4875.27|4875.27|4875.27|4875.27|4875.27|4875.27|0
1637587030000|2021-11-22 13:17:10|4875.02|4875.02|4875.02|4875.02|4875.02|4875.02|4875.02|4875.02|0
1637587040000|2021-11-22 13:17:20|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|0
1637587050000|2021-11-22 13:17:30|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|0
1637587090000|2021-11-22 13:18:10|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|0
1637587130000|2021-11-22 13:18:50|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|0
1637587190000|2021-11-22 13:19:50|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|0
1637587230000|2021-11-22 13:20:30|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|4873.6|0
1637587240000|2021-11-22 13:20:40|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|4873.35|0
1637587260000|2021-11-22 13:21:00|4872.84|4872.84|4872.84|4872.84|4872.84|4872.84|4872.84|4872.84|0
1637587270000|2021-11-22 13:21:10|4871.6|4871.6|4871.6|4871.6|4871.6|4871.6|4871.6|4871.6|0
1637587320000|2021-11-22 13:22:00|4872.84|4872.84|4873.1|4873.1|4873.1|4873.1|4872.84|4872.84|0
1637587370000|2021-11-22 13:22:50|4875.58|4875.58|4875.58|4875.58|4875.58|4875.58|4875.58|4875.58|0
1637587390000|2021-11-22 13:23:10|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|0
1637587400000|2021-11-22 13:23:20|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|4874.59|0
1637587490000|2021-11-22 13:24:50|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|0
1637587510000|2021-11-22 13:25:10|4872.37|4872.37|4872.62|4872.62|4872.62|4872.62|4872.37|4872.37|0
1637587530000|2021-11-22 13:25:30|4872.37|4872.37|4872.37|4872.37|4872.37|4872.37|4872.37|4872.37|0
1637587560000|2021-11-22 13:26:00|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|4874.84|0
1637587580000|2021-11-22 13:26:20|4874.59|4874.59|4874.76|4874.76|4874.76|4874.76|4874.59|4874.59|0
1637587590000|2021-11-22 13:26:30|4874.93|4874.93|4875.61|4875.61|4875.61|4875.61|4874.93|4874.93|0
1637587630000|2021-11-22 13:27:10|4875.36|4875.36|4875.36|4875.36|4875.36|4875.36|4875.36|4875.36|0
1637587640000|2021-11-22 13:27:20|4875.11|4875.11|4875.11|4875.11|4875.11|4875.11|4875.11|4875.11|0
1637587730000|2021-11-22 13:28:50|4876.35|4876.35|4876.35|4876.35|4876.35|4876.35|4876.35|4876.35|0
1637587740000|2021-11-22 13:29:00|4876.6|4876.6|4876.6|4876.6|4876.6|4876.6|4876.6|4876.6|0
1637587780000|2021-11-22 13:29:40|4876.85|4876.85|4876.6|4876.6|4876.85|4876.85|4876.6|4876.6|0
1637587800000|2021-11-22 13:30:00|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|0
1637587820000|2021-11-22 13:30:20|4878.91|4878.91|4877.67|4877.67|4878.91|4878.91|4877.67|4877.67|0
1637587830000|2021-11-22 13:30:30|4876.43|4876.43|4875.19|4875.19|4876.43|4876.43|4875.19|4875.19|0
1637587840000|2021-11-22 13:30:40|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|4875.44|0
1637587870000|2021-11-22 13:31:10|4875.7|4875.7|4875.44|4875.44|4875.7|4875.7|4875.44|4875.44|0
1637587900000|2021-11-22 13:31:40|4877.92|4877.92|4877.92|4877.92|4877.92|4877.92|4877.92|4877.92|0
1637587910000|2021-11-22 13:31:50|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|4878.18|0
1637587920000|2021-11-22 13:32:00|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|4878.43|0
1637587930000|2021-11-22 13:32:10|4879.67|4879.67|4880.91|4880.91|4880.91|4880.91|4879.67|4879.67|0
1637587970000|2021-11-22 13:32:50|4879.67|4879.67|4879.67|4879.67|4879.67|4879.67|4879.67|4879.67|0
1637588000000|2021-11-22 13:33:20|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|0
1637588010000|2021-11-22 13:33:30|4878.65|4878.65|4877.67|4877.67|4878.91|4878.91|4877.67|4877.67|0
1637588020000|2021-11-22 13:33:40|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|4876.43|0
1637588060000|2021-11-22 13:34:20|4875.92|4875.92|4875.92|4875.92|4875.92|4875.92|4875.92|4875.92|0
1637588080000|2021-11-22 13:34:40|4875.67|4875.67|4875.67|4875.67|4875.67|4875.67|4875.67|4875.67|0
1637588110000|2021-11-22 13:35:10|4875.92|4875.92|4876.18|4876.18|4876.18|4876.18|4875.92|4875.92|0
1637588130000|2021-11-22 13:35:30|4875.92|4875.92|4875.67|4875.67|4875.92|4875.92|4875.67|4875.67|0
1637588160000|2021-11-22 13:36:00|4875.41|4875.41|4875.41|4875.41|4875.41|4875.41|4875.41|4875.41|0
1637588180000|2021-11-22 13:36:20|4874.17|4874.17|4872.94|4872.94|4874.17|4874.17|4872.94|4872.94|0
1637588220000|2021-11-22 13:37:00|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|0
1637588260000|2021-11-22 13:37:40|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|4873.36|0
1637588270000|2021-11-22 13:37:50|4873.62|4873.62|4873.62|4873.62|4873.62|4873.62|4873.62|4873.62|0
1637588280000|2021-11-22 13:38:00|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|0
1637588320000|2021-11-22 13:38:40|4872.2|4872.2|4871.44|4871.44|4872.2|4872.2|4871.44|4871.44|0
1637588330000|2021-11-22 13:38:50|4871.19|4871.19|4871.19|4871.19|4871.19|4871.19|4871.19|4871.19|0
1637588360000|2021-11-22 13:39:20|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|0
1637588400000|2021-11-22 13:40:00|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|0
1637588420000|2021-11-22 13:40:20|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|0
1637588450000|2021-11-22 13:40:50|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|0
1637588460000|2021-11-22 13:41:00|4872.94|4872.94|4872.94|4872.94|4872.94|4872.94|4872.94|4872.94|0
1637588470000|2021-11-22 13:41:10|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|0
1637588490000|2021-11-22 13:41:30|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|4873.44|0
1637588500000|2021-11-22 13:41:40|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|0
1637588520000|2021-11-22 13:42:00|4874.43|4874.43|4875.67|4875.67|4876.91|4876.91|4874.43|4874.43|0
1637588560000|2021-11-22 13:42:40|4875.92|4875.92|4875.92|4875.92|4875.92|4875.92|4875.92|4875.92|0
1637588580000|2021-11-22 13:43:00|4873.44|4873.44|4873.27|4873.27|4873.44|4873.44|4873.27|4873.27|0
1637588600000|2021-11-22 13:43:20|4872.03|4872.03|4871.78|4871.78|4872.03|4872.03|4871.78|4871.78|0
1637588620000|2021-11-22 13:43:40|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|4872.03|0
1637588630000|2021-11-22 13:43:50|4872.29|4872.29|4872.29|4872.29|4872.29|4872.29|4872.29|4872.29|0
1637588700000|2021-11-22 13:45:00|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|0
1637588710000|2021-11-22 13:45:10|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|0
1637588760000|2021-11-22 13:46:00|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|0
1637588770000|2021-11-22 13:46:10|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|0
1637588840000|2021-11-22 13:47:20|4869.81|4869.81|4868.57|4868.57|4869.81|4869.81|4868.57|4868.57|0
1637588910000|2021-11-22 13:48:30|4867.33|4867.33|4864.85|4864.85|4867.33|4867.33|4864.85|4864.85|0
1637588920000|2021-11-22 13:48:40|4865.1|4865.1|4865.1|4865.1|4865.1|4865.1|4865.1|4865.1|0
1637588940000|2021-11-22 13:49:00|4863.87|4863.87|4863.61|4863.61|4863.87|4863.87|4863.61|4863.61|0
1637588960000|2021-11-22 13:49:20|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|0
1637589010000|2021-11-22 13:50:10|4862.63|4862.63|4863.87|4863.87|4863.87|4863.87|4862.63|4862.63|0
1637589030000|2021-11-22 13:50:30|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|0
1637589040000|2021-11-22 13:50:40|4860.88|4860.88|4860.63|4860.63|4860.88|4860.88|4860.63|4860.63|0
1637589060000|2021-11-22 13:51:00|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|0
1637589130000|2021-11-22 13:52:10|4860.54|4860.54|4860.79|4860.79|4860.79|4860.79|4860.54|4860.54|0
1637589160000|2021-11-22 13:52:40|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|0
1637589210000|2021-11-22 13:53:30|4860.71|4860.71|4860.71|4860.71|4860.71|4860.71|4860.71|4860.71|0
1637589240000|2021-11-22 13:54:00|4860.2|4860.2|4860.71|4860.71|4860.71|4860.71|4860.2|4860.2|0
1637589250000|2021-11-22 13:54:10|4860.96|4860.96|4861.22|4861.22|4861.22|4861.22|4860.96|4860.96|0
1637589310000|2021-11-22 13:55:10|4862.46|4862.46|4862.46|4862.46|4862.46|4862.46|4862.46|4862.46|0
1637589320000|2021-11-22 13:55:20|4863.7|4863.7|4863.7|4863.7|4863.7|4863.7|4863.7|4863.7|0
1637589340000|2021-11-22 13:55:40|4864.93|4864.93|4864.93|4864.93|4864.93|4864.93|4864.93|4864.93|0
1637589360000|2021-11-22 13:56:00|4866.17|4866.17|4863.7|4863.7|4866.17|4866.17|4863.7|4863.7|0
1637589450000|2021-11-22 13:57:30|4863.44|4863.44|4863.44|4863.44|4863.44|4863.44|4863.44|4863.44|0
1637589460000|2021-11-22 13:57:40|4863.19|4863.19|4863.19|4863.19|4863.19|4863.19|4863.19|4863.19|0
1637589470000|2021-11-22 13:57:50|4862.43|4862.43|4862.43|4862.43|4862.43|4862.43|4862.43|4862.43|0
1637589480000|2021-11-22 13:58:00|4862.68|4862.68|4862.6|4862.6|4862.68|4862.68|4862.43|4862.43|0
1637589500000|2021-11-22 13:58:20|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|0
1637589540000|2021-11-22 13:59:00|4861.1|4861.1|4862.34|4862.34|4862.34|4862.34|4861.1|4861.1|0
1637589550000|2021-11-22 13:59:10|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|0
1637589570000|2021-11-22 13:59:30|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|0
1637589600000|2021-11-22 14:00:00|4862.6|4862.6|4862.85|4862.85|4862.85|4862.85|4862.6|4862.6|0
1637589610000|2021-11-22 14:00:10|4864.09|4864.09|4864.34|4864.34|4864.34|4864.34|4864.09|4864.09|0
1637589630000|2021-11-22 14:00:30|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|4865.58|0
1637589650000|2021-11-22 14:00:50|4864.34|4864.34|4864.34|4864.34|4864.34|4864.34|4864.34|4864.34|0
1637589660000|2021-11-22 14:01:00|4864.09|4864.09|4864.09|4864.09|4864.09|4864.09|4864.09|4864.09|0
1637589670000|2021-11-22 14:01:10|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|0
1637589690000|2021-11-22 14:01:30|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|0
1637589710000|2021-11-22 14:01:50|4863.83|4863.83|4864.09|4864.09|4864.09|4864.09|4863.83|4863.83|0
1637589720000|2021-11-22 14:02:00|4865.33|4865.33|4865.33|4865.33|4865.33|4865.33|4865.33|4865.33|0
1637589760000|2021-11-22 14:02:40|4865.58|4865.58|4866.82|4866.82|4866.82|4866.82|4865.58|4865.58|0
1637589800000|2021-11-22 14:03:20|4868.06|4868.06|4868.06|4868.06|4868.06|4868.06|4868.06|4868.06|0
1637589830000|2021-11-22 14:03:50|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|0
1637589860000|2021-11-22 14:04:20|4868.99|4868.99|4868.99|4868.99|4868.99|4868.99|4868.99|4868.99|0
1637589870000|2021-11-22 14:04:30|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|4867.76|0
1637589890000|2021-11-22 14:04:50|4868.99|4868.99|4868.99|4868.99|4868.99|4868.99|4868.99|4868.99|0
1637589910000|2021-11-22 14:05:10|4866.52|4866.52|4865.28|4865.28|4866.52|4866.52|4865.28|4865.28|0
1637589920000|2021-11-22 14:05:20|4865.02|4865.02|4864.52|4864.52|4865.02|4865.02|4864.52|4864.52|0
1637589950000|2021-11-22 14:05:50|4864.01|4864.01|4864.01|4864.01|4864.01|4864.01|4864.01|4864.01|0
1637589960000|2021-11-22 14:06:00|4864.18|4864.18|4864.18|4864.18|4864.18|4864.18|4864.18|4864.18|0
1637589970000|2021-11-22 14:06:10|4863.42|4863.42|4863.16|4863.16|4863.42|4863.42|4863.16|4863.16|0
1637589990000|2021-11-22 14:06:30|4861.64|4861.64|4861.81|4861.81|4861.81|4861.81|4861.64|4861.64|0
1637590000000|2021-11-22 14:06:40|4861.56|4861.56|4861.56|4861.56|4861.81|4861.81|4861.05|4861.05|0
1637590010000|2021-11-22 14:06:50|4861.05|4861.05|4861.05|4861.05|4861.05|4861.05|4861.05|4861.05|0
1637590020000|2021-11-22 14:07:00|4860.79|4860.79|4860.88|4860.88|4860.88|4860.88|4860.62|4860.62|0
1637590080000|2021-11-22 14:08:00|4859.86|4859.86|4860.62|4860.62|4860.62|4860.62|4859.86|4859.86|0
1637590100000|2021-11-22 14:08:20|4860.37|4860.37|4860.37|4860.37|4860.37|4860.37|4860.37|4860.37|0
1637590130000|2021-11-22 14:08:50|4860.88|4860.88|4860.88|4860.88|4860.88|4860.88|4860.88|4860.88|0
1637590200000|2021-11-22 14:10:00|4860.37|4860.37|4860.11|4860.11|4860.37|4860.37|4860.11|4860.11|0
1637590220000|2021-11-22 14:10:20|4861.35|4861.35|4862.59|4862.59|4862.59|4862.59|4861.35|4861.35|0
1637590230000|2021-11-22 14:10:30|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|4862.34|0
1637590240000|2021-11-22 14:10:40|4863.1|4863.1|4863.1|4863.1|4863.1|4863.1|4863.1|4863.1|0
1637590250000|2021-11-22 14:10:50|4862.85|4862.85|4862.59|4862.59|4862.85|4862.85|4862.59|4862.59|0
1637590320000|2021-11-22 14:12:00|4861.35|4861.35|4860.11|4860.11|4861.35|4861.35|4860.11|4860.11|0
1637590340000|2021-11-22 14:12:20|4861.35|4861.35|4862.11|4862.11|4862.11|4862.11|4861.35|4861.35|0
1637590480000|2021-11-22 14:14:40|4860.88|4860.88|4861.89|4861.89|4861.89|4861.89|4860.88|4860.88|0
1637590610000|2021-11-22 14:16:50|4861.72|4861.72|4861.72|4861.72|4861.72|4861.72|4861.72|4861.72|0
1637590630000|2021-11-22 14:17:10|4861.55|4861.55|4861.55|4861.55|4861.55|4861.55|4861.55|4861.55|0
1637590790000|2021-11-22 14:19:50|4860.53|4860.53|4860.28|4860.28|4860.53|4860.53|4860.28|4860.28|0
1637590820000|2021-11-22 14:20:20|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|0
1637590860000|2021-11-22 14:21:00|4861.35|4861.35|4861.35|4861.35|4861.35|4861.35|4861.35|4861.35|0
1637590880000|2021-11-22 14:21:20|4862.59|4862.59|4861.35|4861.35|4862.59|4862.59|4861.35|4861.35|0
1637590900000|2021-11-22 14:21:40|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|0
1637590910000|2021-11-22 14:21:50|4861.85|4861.85|4861.85|4861.85|4861.85|4861.85|4861.85|4861.85|0
1637590960000|2021-11-22 14:22:40|4862.62|4862.62|4862.62|4862.62|4862.62|4862.62|4862.62|4862.62|0
1637590970000|2021-11-22 14:22:50|4862.36|4862.36|4862.36|4862.36|4862.36|4862.36|4862.36|4862.36|0
1637590980000|2021-11-22 14:23:00|4863.6|4863.6|4863.6|4863.6|4863.6|4863.6|4863.6|4863.6|0
1637591030000|2021-11-22 14:23:50|4864.84|4864.84|4863.6|4863.6|4864.84|4864.84|4863.6|4863.6|0
1637591040000|2021-11-22 14:24:00|4864.84|4864.84|4864.84|4864.84|4864.84|4864.84|4864.84|4864.84|0
1637591070000|2021-11-22 14:24:30|4865.09|4865.09|4864.59|4864.59|4865.09|4865.09|4864.59|4864.59|0
1637591100000|2021-11-22 14:25:00|4865.83|4865.83|4865.57|4865.57|4865.83|4865.83|4865.57|4865.57|0
1637591120000|2021-11-22 14:25:20|4866.08|4866.08|4866.08|4866.08|4866.08|4866.08|4866.08|4866.08|0
1637591140000|2021-11-22 14:25:40|4867.32|4867.32|4867.32|4867.32|4867.32|4867.32|4867.32|4867.32|0
1637591150000|2021-11-22 14:25:50|4866.08|4866.08|4866.84|4866.84|4866.84|4866.84|4866.08|4866.08|0
1637591170000|2021-11-22 14:26:10|4868.08|4868.08|4869.1|4869.1|4869.1|4869.1|4868.08|4868.08|0
1637591190000|2021-11-22 14:26:30|4869.35|4869.35|4869.35|4869.35|4869.35|4869.35|4869.35|4869.35|0
1637591200000|2021-11-22 14:26:40|4870.59|4870.59|4870.59|4870.59|4870.59|4870.59|4870.59|4870.59|0
1637591210000|2021-11-22 14:26:50|4870.34|4870.34|4870.84|4870.84|4870.84|4870.84|4870.34|4870.34|0
1637591220000|2021-11-22 14:27:00|4871.1|4871.1|4870.84|4870.84|4871.1|4871.1|4870.84|4870.84|0
1637591290000|2021-11-22 14:28:10|4869.6|4869.6|4869.6|4869.6|4869.6|4869.6|4869.6|4869.6|0
1637591310000|2021-11-22 14:28:30|4870.84|4870.84|4870.84|4870.84|4870.84|4870.84|4870.84|4870.84|0
1637591360000|2021-11-22 14:29:20|4872.08|4872.08|4872.08|4872.08|4872.08|4872.08|4872.08|4872.08|0
1637591380000|2021-11-22 14:29:40|4872.34|4872.34|4872.34|4872.34|4872.34|4872.34|4872.34|4872.34|0
1637591390000|2021-11-22 14:29:50|4871.1|4871.1|4871.1|4871.1|4871.1|4871.1|4871.1|4871.1|0
1637591400000|2021-11-22 14:30:00|4871.35|4871.35|4870.11|4870.11|4871.35|4871.35|4870.11|4870.11|0
1637591410000|2021-11-22 14:30:10|4871.35|4871.35|4871.61|4871.61|4871.61|4871.61|4871.35|4871.35|0
1637591420000|2021-11-22 14:30:20|4871.95|4871.95|4871.95|4871.95|4871.95|4871.95|4871.95|4871.95|0
1637591440000|2021-11-22 14:30:40|4872.45|4872.45|4870.96|4870.96|4872.45|4872.45|4870.96|4870.96|0
1637591450000|2021-11-22 14:30:50|4871.21|4871.21|4871.21|4871.21|4871.21|4871.21|4871.21|4871.21|0
1637591460000|2021-11-22 14:31:00|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|0
1637591480000|2021-11-22 14:31:20|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|0
1637591540000|2021-11-22 14:32:20|4869.98|4869.98|4869.98|4869.98|4869.98|4869.98|4869.98|4869.98|0
1637591550000|2021-11-22 14:32:30|4869.47|4869.47|4869.21|4869.21|4869.47|4869.47|4869.21|4869.21|0
1637591560000|2021-11-22 14:32:40|4866.74|4866.74|4865.5|4865.5|4866.74|4866.74|4865.5|4865.5|0
1637591570000|2021-11-22 14:32:50|4865.75|4865.75|4864.51|4864.51|4865.75|4865.75|4864.51|4864.51|0
1637591590000|2021-11-22 14:33:10|4863.27|4863.27|4863.02|4863.02|4863.27|4863.27|4863.02|4863.02|0
1637591620000|2021-11-22 14:33:40|4862.51|4862.51|4862.51|4862.51|4862.51|4862.51|4862.51|4862.51|0
1637591630000|2021-11-22 14:33:50|4861.27|4861.27|4861.27|4861.27|4861.27|4861.27|4861.27|4861.27|0
1637591680000|2021-11-22 14:34:40|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|0
1637591690000|2021-11-22 14:34:50|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|4860.29|0
1637591700000|2021-11-22 14:35:00|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|0
1637591710000|2021-11-22 14:35:10|4862.76|4862.76|4862.76|4862.76|4862.76|4862.76|4862.76|4862.76|0
1637591730000|2021-11-22 14:35:30|4861.52|4861.52|4861.27|4861.27|4861.52|4861.52|4861.27|4861.27|0
1637591760000|2021-11-22 14:36:00|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|0
1637591770000|2021-11-22 14:36:10|4861.78|4861.78|4861.78|4861.78|4861.78|4861.78|4861.78|4861.78|0
1637591810000|2021-11-22 14:36:50|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|0
1637591820000|2021-11-22 14:37:00|4860.03|4860.03|4860.03|4860.03|4860.03|4860.03|4860.03|4860.03|0
1637591830000|2021-11-22 14:37:10|4861.27|4861.27|4862.26|4862.26|4862.51|4862.51|4861.27|4861.27|0
1637591840000|2021-11-22 14:37:20|4862|4862|4863.24|4863.24|4863.24|4863.24|4862|4862|0
1637591850000|2021-11-22 14:37:30|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|0
1637591870000|2021-11-22 14:37:50|4862.56|4862.56|4862.56|4862.56|4862.56|4862.56|4862.56|4862.56|0
1637591910000|2021-11-22 14:38:30|4862.81|4862.81|4863.32|4863.32|4863.32|4863.32|4862.81|4862.81|0
1637591950000|2021-11-22 14:39:10|4862.08|4862.08|4863.32|4863.32|4863.32|4863.32|4862.08|4862.08|0
1637591960000|2021-11-22 14:39:20|4864.56|4864.56|4864.56|4864.56|4864.56|4864.56|4864.56|4864.56|0
1637591990000|2021-11-22 14:39:50|4865.8|4865.8|4865.8|4865.8|4865.8|4865.8|4865.8|4865.8|0
1637592000000|2021-11-22 14:40:00|4867.04|4867.04|4870.03|4870.03|4870.03|4870.03|4867.04|4867.04|0
1637592010000|2021-11-22 14:40:10|4869.77|4869.77|4869.77|4869.77|4869.77|4869.77|4869.77|4869.77|0
1637592030000|2021-11-22 14:40:30|4869.94|4869.94|4867.81|4867.81|4869.94|4869.94|4867.47|4867.47|0
1637592050000|2021-11-22 14:40:50|4868.32|4868.32|4868.32|4868.32|4868.32|4868.32|4868.32|4868.32|0
1637592080000|2021-11-22 14:41:20|4868.83|4868.83|4870.07|4870.07|4870.07|4870.07|4868.83|4868.83|0
1637592110000|2021-11-22 14:41:50|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|0
1637592130000|2021-11-22 14:42:10|4872.54|4872.54|4872.29|4872.29|4872.54|4872.54|4872.29|4872.29|0
1637592140000|2021-11-22 14:42:20|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|0
1637592170000|2021-11-22 14:42:50|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|4869.81|0
1637592230000|2021-11-22 14:43:50|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|0
1637592240000|2021-11-22 14:44:00|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|0
1637592290000|2021-11-22 14:44:50|4867.59|4867.59|4867.59|4867.59|4867.59|4867.59|4867.59|4867.59|0
1637592320000|2021-11-22 14:45:20|4867.08|4867.08|4867.08|4867.08|4867.08|4867.08|4867.08|4867.08|0
1637592350000|2021-11-22 14:45:50|4867.84|4867.84|4867.59|4867.59|4867.84|4867.84|4867.59|4867.59|0
1637592370000|2021-11-22 14:46:10|4867.08|4867.08|4867.08|4867.08|4867.08|4867.08|4867.08|4867.08|0
1637592390000|2021-11-22 14:46:30|4867.25|4867.25|4867.25|4867.25|4867.25|4867.25|4867.25|4867.25|0
1637592400000|2021-11-22 14:46:40|4864.77|4864.77|4864.77|4864.77|4864.77|4864.77|4864.77|4864.77|0
1637592410000|2021-11-22 14:46:50|4863.53|4863.53|4863.53|4863.53|4863.53|4863.53|4863.53|4863.53|0
1637592420000|2021-11-22 14:47:00|4864.29|4864.29|4864.55|4864.55|4864.8|4864.8|4864.29|4864.29|0
1637592430000|2021-11-22 14:47:10|4863.79|4863.79|4863.79|4863.79|4863.79|4863.79|4863.79|4863.79|0
1637592450000|2021-11-22 14:47:30|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|0
1637592460000|2021-11-22 14:47:40|4863.79|4863.79|4865.2|4865.2|4865.2|4865.2|4863.79|4863.79|0
1637592470000|2021-11-22 14:47:50|4870.15|4870.15|4866.43|4866.43|4870.15|4870.15|4866.43|4866.43|0
1637592480000|2021-11-22 14:48:00|4866.69|4866.69|4866.69|4866.69|4866.69|4866.69|4866.69|4866.69|0
1637592500000|2021-11-22 14:48:20|4865.67|4865.67|4865.67|4865.67|4865.67|4865.67|4865.67|4865.67|0
1637592510000|2021-11-22 14:48:30|4866.66|4866.66|4866.66|4866.66|4866.66|4866.66|4866.66|4866.66|0
1637592530000|2021-11-22 14:48:50|4869.14|4869.14|4869.14|4869.14|4869.14|4869.14|4869.14|4869.14|0
1637592540000|2021-11-22 14:49:00|4869.39|4869.39|4869.14|4869.14|4869.39|4869.39|4869.14|4869.14|0
1637592600000|2021-11-22 14:50:00|4871.61|4871.61|4871.61|4871.61|4871.61|4871.61|4871.61|4871.61|0
1637592610000|2021-11-22 14:50:10|4870.38|4870.38|4869.14|4869.14|4870.38|4870.38|4869.14|4869.14|0
1637592640000|2021-11-22 14:50:40|4869.39|4869.39|4869.39|4869.39|4869.39|4869.39|4869.39|4869.39|0
1637592650000|2021-11-22 14:50:50|4869.14|4869.14|4869.39|4869.39|4869.64|4869.64|4869.14|4869.14|0
1637592710000|2021-11-22 14:51:50|4869.14|4869.14|4868.63|4868.63|4869.14|4869.14|4868.63|4868.63|0
1637592750000|2021-11-22 14:52:30|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|0
1637592810000|2021-11-22 14:53:30|4869.36|4869.36|4869.36|4869.36|4869.36|4869.36|4869.36|4869.36|0
1637592830000|2021-11-22 14:53:50|4869.61|4869.61|4869.78|4869.78|4869.78|4869.78|4869.61|4869.61|0
1637592850000|2021-11-22 14:54:10|4869.02|4869.02|4869.28|4869.28|4869.28|4869.28|4869.02|4869.02|0
1637592890000|2021-11-22 14:54:50|4869.02|4869.02|4867.78|4867.78|4869.02|4869.02|4867.78|4867.78|0
1637592910000|2021-11-22 14:55:10|4868.04|4868.04|4868.04|4868.04|4868.04|4868.04|4868.04|4868.04|0
1637592920000|2021-11-22 14:55:20|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|0
1637592930000|2021-11-22 14:55:30|4867.05|4867.05|4868.29|4868.29|4868.29|4868.29|4867.05|4867.05|0
1637593020000|2021-11-22 14:57:00|4869.53|4869.53|4869.53|4869.53|4869.53|4869.53|4869.53|4869.53|0
1637593050000|2021-11-22 14:57:30|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|0
1637593150000|2021-11-22 14:59:10|4869.53|4869.53|4869.53|4869.53|4869.53|4869.53|4869.53|4869.53|0
1637593160000|2021-11-22 14:59:20|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|4868.29|0
1637593170000|2021-11-22 14:59:30|4868.04|4868.04|4868.04|4868.04|4868.04|4868.04|4868.04|4868.04|0
1637593180000|2021-11-22 14:59:40|4868.38|4868.38|4868.38|4868.38|4868.38|4868.38|4868.38|4868.38|0
1637593200000|2021-11-22 15:00:00|4867.87|4867.87|4867.87|4867.87|4867.87|4867.87|4867.87|4867.87|0
1637593230000|2021-11-22 15:00:30|4869.11|4869.11|4869.11|4869.11|4869.11|4869.11|4869.11|4869.11|0
1637593260000|2021-11-22 15:01:00|4869.61|4869.61|4869.36|4869.36|4869.61|4869.61|4869.36|4869.36|0
1637593290000|2021-11-22 15:01:30|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|0
1637593300000|2021-11-22 15:01:40|4866.88|4866.88|4866.88|4866.88|4866.88|4866.88|4866.88|4866.88|0
1637593350000|2021-11-22 15:02:30|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|0
1637593360000|2021-11-22 15:02:40|4869.36|4869.36|4870.6|4870.6|4870.6|4870.6|4869.36|4869.36|0
1637593380000|2021-11-22 15:03:00|4870.85|4870.85|4870.85|4870.85|4870.85|4870.85|4870.85|4870.85|0
1637593400000|2021-11-22 15:03:20|4871.11|4871.11|4871.61|4871.61|4871.61|4871.61|4871.11|4871.11|0
1637593420000|2021-11-22 15:03:40|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|4871.44|0
1637593450000|2021-11-22 15:04:10|4870.93|4870.93|4871.19|4871.19|4871.19|4871.19|4870.93|4870.93|0
1637593460000|2021-11-22 15:04:20|4869.95|4869.95|4869.44|4869.44|4869.95|4869.95|4869.44|4869.44|0
1637593510000|2021-11-22 15:05:10|4868.2|4868.2|4866.96|4866.96|4868.2|4868.2|4866.96|4866.96|0
1637593530000|2021-11-22 15:05:30|4865.72|4865.72|4865.98|4865.98|4865.98|4865.98|4865.72|4865.72|0
1637593600000|2021-11-22 15:06:40|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|0
1637593610000|2021-11-22 15:06:50|4867.22|4867.22|4863.5|4863.5|4867.22|4867.22|4863.5|4863.5|0
1637593620000|2021-11-22 15:07:00|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|4864.74|0
1637593630000|2021-11-22 15:07:10|4864.48|4864.48|4864.48|4864.48|4864.48|4864.48|4864.48|4864.48|0
1637593660000|2021-11-22 15:07:40|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|4863.72|0
1637593670000|2021-11-22 15:07:50|4863.47|4863.47|4863.47|4863.47|4863.47|4863.47|4863.47|4863.47|0
1637593690000|2021-11-22 15:08:10|4863.21|4863.21|4862.23|4862.23|4863.47|4863.47|4862.23|4862.23|0
1637593710000|2021-11-22 15:08:30|4862.48|4862.48|4863.21|4863.21|4863.21|4863.21|4861.98|4861.98|0
1637593730000|2021-11-22 15:08:50|4861.98|4861.98|4861.72|4861.72|4861.98|4861.98|4861.72|4861.72|0
1637593740000|2021-11-22 15:09:00|4860.48|4860.48|4860.48|4860.48|4860.48|4860.48|4860.48|4860.48|0
1637593780000|2021-11-22 15:09:40|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|0
1637593790000|2021-11-22 15:09:50|4859.97|4859.97|4859.97|4859.97|4859.97|4859.97|4859.97|4859.97|0
1637593800000|2021-11-22 15:10:00|4861.21|4861.21|4862.45|4862.45|4862.45|4862.45|4861.21|4861.21|0
1637593900000|2021-11-22 15:11:40|4862.71|4862.71|4864.2|4864.2|4864.2|4864.2|4862.71|4862.71|0
1637593910000|2021-11-22 15:11:50|4863.44|4863.44|4863.44|4863.44|4863.44|4863.44|4863.18|4863.18|0
1637593920000|2021-11-22 15:12:00|4862.2|4862.2|4862.2|4862.2|4862.2|4862.2|4862.2|4862.2|0
1637593930000|2021-11-22 15:12:10|4861.94|4861.94|4861.94|4861.94|4861.94|4861.94|4861.94|4861.94|0
1637593940000|2021-11-22 15:12:20|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|0
1637593980000|2021-11-22 15:13:00|4861.44|4861.44|4861.18|4861.18|4861.44|4861.44|4861.18|4861.18|0
1637593990000|2021-11-22 15:13:10|4859.94|4859.94|4858.7|4858.7|4859.94|4859.94|4858.7|4858.7|0
1637594010000|2021-11-22 15:13:30|4858.2|4858.2|4858.2|4858.2|4858.2|4858.2|4858.2|4858.2|0
1637594020000|2021-11-22 15:13:40|4856.96|4856.96|4857.21|4857.21|4857.21|4857.21|4856.96|4856.96|0
1637594050000|2021-11-22 15:14:10|4859.69|4859.69|4860.93|4860.93|4860.93|4860.93|4859.69|4859.69|0
1637594060000|2021-11-22 15:14:20|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|0
1637594070000|2021-11-22 15:14:30|4862.42|4862.42|4862.42|4862.42|4862.42|4862.42|4862.42|4862.42|0
1637594080000|2021-11-22 15:14:40|4861.66|4861.66|4861.66|4861.66|4861.66|4861.66|4861.66|4861.66|0
1637594110000|2021-11-22 15:15:10|4861.91|4861.91|4861.91|4861.91|4861.91|4861.91|4861.91|4861.91|0
1637594120000|2021-11-22 15:15:20|4863.15|4863.15|4864.17|4864.17|4864.17|4864.17|4863.15|4863.15|0
1637594130000|2021-11-22 15:15:30|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|0
1637594140000|2021-11-22 15:15:40|4860.96|4860.96|4859.72|4859.72|4860.96|4860.96|4859.72|4859.72|0
1637594150000|2021-11-22 15:15:50|4860.96|4860.96|4860.45|4860.45|4860.96|4860.96|4860.45|4860.45|0
1637594170000|2021-11-22 15:16:10|4861.69|4861.69|4860.93|4860.93|4861.69|4861.69|4860.93|4860.93|0
1637594200000|2021-11-22 15:16:40|4859.69|4859.69|4859.44|4859.44|4859.69|4859.69|4859.44|4859.44|0
1637594230000|2021-11-22 15:17:10|4859.18|4859.18|4858.93|4858.93|4859.18|4859.18|4858.93|4858.93|0
1637594250000|2021-11-22 15:17:30|4860.17|4860.17|4861.66|4861.66|4861.66|4861.66|4860.17|4860.17|0
1637594270000|2021-11-22 15:17:50|4861.91|4861.91|4861.91|4861.91|4861.91|4861.91|4861.91|4861.91|0
1637594280000|2021-11-22 15:18:00|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.42|4860.42|0
1637594300000|2021-11-22 15:18:20|4859.44|4859.44|4859.44|4859.44|4859.44|4859.44|4859.44|4859.44|0
1637594330000|2021-11-22 15:18:50|4859.69|4859.69|4859.69|4859.69|4859.69|4859.69|4859.69|4859.69|0
1637594370000|2021-11-22 15:19:30|4859.44|4859.44|4859.18|4859.18|4859.44|4859.44|4859.18|4859.18|0
1637594400000|2021-11-22 15:20:00|4856.7|4856.7|4856.7|4856.7|4856.7|4856.7|4856.7|4856.7|0
1637594410000|2021-11-22 15:20:10|4856.96|4856.96|4858.2|4858.2|4858.2|4858.2|4856.96|4856.96|0
1637594450000|2021-11-22 15:20:50|4857.43|4857.43|4857.69|4857.69|4857.94|4857.94|4857.43|4857.43|0
1637594460000|2021-11-22 15:21:00|4857.94|4857.94|4857.94|4857.94|4857.94|4857.94|4857.94|4857.94|0
1637594470000|2021-11-22 15:21:10|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|0
1637594500000|2021-11-22 15:21:40|4857.6|4857.6|4856.37|4856.37|4857.6|4857.6|4856.37|4856.37|0
1637594520000|2021-11-22 15:22:00|4857.6|4857.6|4857.6|4857.6|4857.6|4857.6|4857.6|4857.6|0
1637594580000|2021-11-22 15:23:00|4858.11|4858.11|4858.11|4858.11|4858.11|4858.11|4858.11|4858.11|0
1637594680000|2021-11-22 15:24:40|4859.35|4859.35|4859.35|4859.35|4859.35|4859.35|4859.35|4859.35|0
1637594700000|2021-11-22 15:25:00|4858.11|4858.11|4858.11|4858.11|4858.11|4858.11|4858.11|4858.11|0
1637594720000|2021-11-22 15:25:20|4858.37|4858.37|4860.84|4860.84|4860.84|4860.84|4858.37|4858.37|0
1637594730000|2021-11-22 15:25:30|4859.61|4859.61|4858.37|4858.37|4859.61|4859.61|4858.37|4858.37|0
1637594740000|2021-11-22 15:25:40|4858.11|4858.11|4858.37|4858.37|4858.37|4858.37|4858.11|4858.11|0
1637594760000|2021-11-22 15:26:00|4857.13|4857.13|4857.13|4857.13|4858.37|4858.37|4855.89|4855.89|0
1637594780000|2021-11-22 15:26:20|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|0
1637594790000|2021-11-22 15:26:30|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|0
1637594820000|2021-11-22 15:27:00|4855.38|4855.38|4855.38|4855.38|4855.38|4855.38|4855.38|4855.38|0
1637594830000|2021-11-22 15:27:10|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|0
1637594850000|2021-11-22 15:27:30|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|0
1637594880000|2021-11-22 15:28:00|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|4855.63|0
1637594890000|2021-11-22 15:28:10|4856.14|4856.14|4856.14|4856.14|4856.14|4856.14|4856.14|4856.14|0
1637594910000|2021-11-22 15:28:30|4857.38|4857.38|4857.38|4857.38|4857.38|4857.38|4857.38|4857.38|0
1637594920000|2021-11-22 15:28:40|4857.64|4857.64|4857.64|4857.64|4857.64|4857.64|4857.64|4857.64|0
1637594930000|2021-11-22 15:28:50|4857.13|4857.13|4857.13|4857.13|4857.13|4857.13|4857.13|4857.13|0
1637594940000|2021-11-22 15:29:00|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|4856.87|0
1637594950000|2021-11-22 15:29:10|4856.62|4856.62|4856.62|4856.62|4856.62|4856.62|4856.62|4856.62|0
1637594990000|2021-11-22 15:29:50|4856.87|4856.87|4856.7|4856.7|4856.87|4856.87|4856.7|4856.7|0
1637595000000|2021-11-22 15:30:00|4857.94|4857.94|4859.18|4859.18|4859.18|4859.18|4857.94|4857.94|0
1637595010000|2021-11-22 15:30:10|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|0
1637595060000|2021-11-22 15:31:00|4860.67|4860.67|4860.93|4860.93|4860.93|4860.93|4860.67|4860.67|0
1637595070000|2021-11-22 15:31:10|4859.69|4859.69|4859.69|4859.69|4859.94|4859.94|4858.45|4858.45|0
1637595090000|2021-11-22 15:31:30|4859.94|4859.94|4859.69|4859.69|4859.94|4859.94|4859.69|4859.69|0
1637595100000|2021-11-22 15:31:40|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|4859.43|0
1637595110000|2021-11-22 15:31:50|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|0
1637595150000|2021-11-22 15:32:30|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|0
1637595190000|2021-11-22 15:33:10|4860.67|4860.67|4859.43|4859.43|4860.67|4860.67|4859.43|4859.43|0
1637595200000|2021-11-22 15:33:20|4858.19|4858.19|4859.94|4859.94|4859.94|4859.94|4858.19|4858.19|0
1637595230000|2021-11-22 15:33:50|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|4861.18|0
1637595240000|2021-11-22 15:34:00|4860.93|4860.93|4860.93|4860.93|4860.93|4860.93|4860.93|4860.93|0
1637595250000|2021-11-22 15:34:10|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|0
1637595290000|2021-11-22 15:34:50|4859.43|4859.43|4858.19|4858.19|4859.43|4859.43|4858.19|4858.19|0
1637595310000|2021-11-22 15:35:10|4856.96|4856.96|4855.72|4855.72|4856.96|4856.96|4855.72|4855.72|0
1637595330000|2021-11-22 15:35:30|4855.54|4855.54|4855.54|4855.54|4855.54|4855.54|4855.54|4855.54|0
1637595360000|2021-11-22 15:36:00|4855.29|4855.29|4855.54|4855.54|4855.54|4855.54|4855.29|4855.29|0
1637595400000|2021-11-22 15:36:40|4854.3|4854.3|4855.54|4855.54|4855.54|4855.54|4854.3|4854.3|0
1637595410000|2021-11-22 15:36:50|4854.3|4854.3|4853.32|4853.32|4854.56|4854.56|4853.32|4853.32|0
1637595450000|2021-11-22 15:37:30|4855.8|4855.8|4855.8|4855.8|4855.8|4855.8|4855.8|4855.8|0
1637595470000|2021-11-22 15:37:50|4856.05|4856.05|4856.56|4856.56|4856.56|4856.56|4856.05|4856.05|0
1637595510000|2021-11-22 15:38:30|4854.08|4854.08|4853.83|4853.83|4854.08|4854.08|4853.83|4853.83|0
1637595520000|2021-11-22 15:38:40|4854|4854|4854.73|4854.73|4854.73|4854.73|4853.49|4853.49|0
1637595530000|2021-11-22 15:38:50|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|0
1637595560000|2021-11-22 15:39:20|4853.24|4853.24|4853.24|4853.24|4853.24|4853.24|4853.24|4853.24|0
1637595610000|2021-11-22 15:40:10|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|0
1637595750000|2021-11-22 15:42:30|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|0
1637595780000|2021-11-22 15:43:00|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|4854.98|0
1637595790000|2021-11-22 15:43:10|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|4853.75|0
1637595820000|2021-11-22 15:43:40|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|0
1637595840000|2021-11-22 15:44:00|4853.32|4853.32|4853.32|4853.32|4853.32|4853.32|4853.32|4853.32|0
1637595900000|2021-11-22 15:45:00|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|0
1637595930000|2021-11-22 15:45:30|4853.32|4853.32|4853.57|4853.57|4853.57|4853.57|4853.32|4853.32|0
1637595940000|2021-11-22 15:45:40|4853.07|4853.07|4853.07|4853.07|4853.07|4853.07|4853.07|4853.07|0
1637595950000|2021-11-22 15:45:50|4853.32|4853.32|4852.08|4852.08|4853.32|4853.32|4852.08|4852.08|0
1637595970000|2021-11-22 15:46:10|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|0
1637595990000|2021-11-22 15:46:30|4850.59|4850.59|4851.83|4851.83|4851.83|4851.83|4850.59|4850.59|0
1637596090000|2021-11-22 15:48:10|4851.57|4851.57|4851.57|4851.57|4851.57|4851.57|4851.57|4851.57|0
1637596100000|2021-11-22 15:48:20|4852.81|4852.81|4852.81|4852.81|4852.81|4852.81|4852.81|4852.81|0
1637596110000|2021-11-22 15:48:30|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|0
1637596130000|2021-11-22 15:48:50|4852.05|4852.05|4851.54|4851.54|4852.05|4852.05|4851.54|4851.54|0
1637596140000|2021-11-22 15:49:00|4851.03|4851.03|4851.29|4851.29|4851.29|4851.29|4851.03|4851.03|0
1637596180000|2021-11-22 15:49:40|4855.01|4855.01|4852.53|4852.53|4855.01|4855.01|4851.29|4851.29|0
1637596200000|2021-11-22 15:50:00|4852.78|4852.78|4852.95|4852.95|4852.95|4852.95|4852.78|4852.78|0
1637596220000|2021-11-22 15:50:20|4854.19|4854.19|4854.19|4854.19|4854.19|4854.19|4854.19|4854.19|0
1637596230000|2021-11-22 15:50:30|4855.43|4855.43|4856.67|4856.67|4856.67|4856.67|4855.43|4855.43|0
1637596240000|2021-11-22 15:50:40|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|0
1637596280000|2021-11-22 15:51:20|4856.67|4856.67|4859.15|4859.15|4859.15|4859.15|4856.67|4856.67|0
1637596330000|2021-11-22 15:52:10|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|0
1637596340000|2021-11-22 15:52:20|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|0
1637596350000|2021-11-22 15:52:30|4856.84|4856.84|4857.01|4857.01|4857.01|4857.01|4856.84|4856.84|0
1637596420000|2021-11-22 15:53:40|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|0
1637596430000|2021-11-22 15:53:50|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|0
1637596440000|2021-11-22 15:54:00|4858.02|4858.02|4858.28|4858.28|4858.28|4858.28|4858.02|4858.02|0
1637596450000|2021-11-22 15:54:10|4858.02|4858.02|4858.02|4858.02|4858.28|4858.28|4858.02|4858.02|0
1637596460000|2021-11-22 15:54:20|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|0
1637596470000|2021-11-22 15:54:30|4857.6|4857.6|4855.12|4855.12|4857.6|4857.6|4855.12|4855.12|0
1637596480000|2021-11-22 15:54:40|4854.87|4854.87|4854.61|4854.61|4854.87|4854.87|4854.61|4854.61|0
1637596490000|2021-11-22 15:54:50|4854.87|4854.87|4853.63|4853.63|4854.87|4854.87|4853.63|4853.63|0
1637596560000|2021-11-22 15:56:00|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|0
1637596580000|2021-11-22 15:56:20|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|0
1637596620000|2021-11-22 15:57:00|4852.39|4852.39|4851.15|4851.15|4852.39|4852.39|4851.15|4851.15|0
1637596640000|2021-11-22 15:57:20|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|0
1637596680000|2021-11-22 15:58:00|4851.15|4851.15|4851.15|4851.15|4851.15|4851.15|4851.15|4851.15|0
1637596710000|2021-11-22 15:58:30|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1637596750000|2021-11-22 15:59:10|4852.64|4852.64|4852.64|4852.64|4852.64|4852.64|4852.64|4852.64|0
1637596770000|2021-11-22 15:59:30|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1637596800000|2021-11-22 16:00:00|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|0
1637596830000|2021-11-22 16:00:30|4853.8|4853.8|4853.8|4853.8|4853.8|4853.8|4853.8|4853.8|0
1637596840000|2021-11-22 16:00:40|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|0
1637596890000|2021-11-22 16:01:30|4850.81|4850.81|4852.05|4852.05|4852.05|4852.05|4850.81|4850.81|0
1637596970000|2021-11-22 16:02:50|4849.58|4849.58|4848.34|4848.34|4849.58|4849.58|4848.34|4848.34|0
1637596980000|2021-11-22 16:03:00|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|0
1637596990000|2021-11-22 16:03:10|4850.81|4850.81|4848.34|4848.34|4850.81|4850.81|4847.1|4847.1|0
1637597020000|2021-11-22 16:03:40|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|0
1637597050000|2021-11-22 16:04:10|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|0
1637597080000|2021-11-22 16:04:40|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|0
1637597090000|2021-11-22 16:04:50|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|4846.11|0
1637597100000|2021-11-22 16:05:00|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|0
1637597140000|2021-11-22 16:05:40|4846.19|4846.19|4843.72|4843.72|4846.19|4846.19|4843.72|4843.72|0
1637597160000|2021-11-22 16:06:00|4843.46|4843.46|4843.29|4843.29|4843.46|4843.46|4843.29|4843.29|0
1637597170000|2021-11-22 16:06:10|4842.05|4842.05|4841.63|4841.63|4842.05|4842.05|4841.63|4841.63|0
1637597180000|2021-11-22 16:06:20|4841.37|4841.37|4841.63|4841.63|4841.63|4841.63|4841.37|4841.37|0
1637597210000|2021-11-22 16:06:50|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|0
1637597220000|2021-11-22 16:07:00|4842.14|4842.14|4841.88|4841.88|4842.14|4842.14|4841.88|4841.88|0
1637597230000|2021-11-22 16:07:10|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|0
1637597270000|2021-11-22 16:07:50|4843.63|4843.63|4843.38|4843.38|4843.63|4843.63|4843.38|4843.38|0
1637597280000|2021-11-22 16:08:00|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|0
1637597290000|2021-11-22 16:08:10|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|0
1637597300000|2021-11-22 16:08:20|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|0
1637597320000|2021-11-22 16:08:40|4841.63|4841.63|4841.63|4841.63|4841.63|4841.63|4841.63|4841.63|0
1637597330000|2021-11-22 16:08:50|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|0
1637597350000|2021-11-22 16:09:10|4841.63|4841.63|4841.63|4841.63|4841.63|4841.63|4841.63|4841.63|0
1637597380000|2021-11-22 16:09:40|4841.37|4841.37|4841.12|4841.12|4841.37|4841.37|4841.12|4841.12|0
1637597390000|2021-11-22 16:09:50|4840.87|4840.87|4842.9|4842.9|4842.9|4842.9|4840.87|4840.87|0
1637597410000|2021-11-22 16:10:10|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|0
1637597420000|2021-11-22 16:10:20|4842.9|4842.9|4843.15|4843.15|4843.15|4843.15|4842.9|4842.9|0
1637597430000|2021-11-22 16:10:30|4843.41|4843.41|4843.44|4843.44|4843.44|4843.44|4842.17|4842.17|0
1637597440000|2021-11-22 16:10:40|4843.18|4843.18|4843.18|4843.18|4843.18|4843.18|4843.18|4843.18|0
1637597450000|2021-11-22 16:10:50|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|0
1637597460000|2021-11-22 16:11:00|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|0
1637597470000|2021-11-22 16:11:10|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|4844.42|0
1637597480000|2021-11-22 16:11:20|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|0
1637597490000|2021-11-22 16:11:30|4842.93|4842.93|4844.17|4844.17|4844.17|4844.17|4842.93|4842.93|0
1637597510000|2021-11-22 16:11:50|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|0
1637597580000|2021-11-22 16:13:00|4844.17|4844.17|4844.42|4844.42|4844.42|4844.42|4844.17|4844.17|0
1637597590000|2021-11-22 16:13:10|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|0
1637597600000|2021-11-22 16:13:20|4844.93|4844.93|4845.44|4845.44|4845.44|4845.44|4844.93|4844.93|0
1637597630000|2021-11-22 16:13:50|4845.69|4845.69|4845.69|4845.69|4845.69|4845.69|4845.69|4845.69|0
1637597640000|2021-11-22 16:14:00|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|0
1637597650000|2021-11-22 16:14:10|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4843.47|4843.47|0
1637597660000|2021-11-22 16:14:20|4845.95|4845.95|4845.69|4845.69|4845.95|4845.95|4845.69|4845.69|0
1637597700000|2021-11-22 16:15:00|4845.95|4845.95|4846.2|4846.2|4846.2|4846.2|4845.95|4845.95|0
1637597710000|2021-11-22 16:15:10|4844.96|4844.96|4844.71|4844.71|4844.96|4844.96|4844.71|4844.71|0
1637597730000|2021-11-22 16:15:30|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|0
1637597770000|2021-11-22 16:16:10|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|0
1637597800000|2021-11-22 16:16:40|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|0
1637597840000|2021-11-22 16:17:20|4843.72|4843.72|4843.21|4843.21|4843.72|4843.72|4843.21|4843.21|0
1637597870000|2021-11-22 16:17:50|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|0
1637597890000|2021-11-22 16:18:10|4843.21|4843.21|4844.96|4844.96|4844.96|4844.96|4843.21|4843.21|0
1637597900000|2021-11-22 16:18:20|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|0
1637597940000|2021-11-22 16:19:00|4845.69|4845.69|4843.21|4843.21|4845.69|4845.69|4843.21|4843.21|0
1637597950000|2021-11-22 16:19:10|4843.47|4843.47|4844.71|4844.71|4844.71|4844.71|4843.47|4843.47|0
1637597980000|2021-11-22 16:19:40|4845.21|4845.21|4844.96|4844.96|4845.21|4845.21|4844.96|4844.96|0
1637598000000|2021-11-22 16:20:00|4843.72|4843.72|4843.47|4843.47|4843.72|4843.72|4843.47|4843.47|0
1637598020000|2021-11-22 16:20:20|4843.3|4843.3|4843.55|4843.55|4843.55|4843.55|4843.3|4843.3|0
1637598030000|2021-11-22 16:20:30|4843.04|4843.04|4842.03|4842.03|4843.04|4843.04|4842.03|4842.03|0
1637598040000|2021-11-22 16:20:40|4842.53|4842.53|4842.71|4842.71|4842.71|4842.71|4842.53|4842.53|0
1637598060000|2021-11-22 16:21:00|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|0
1637598070000|2021-11-22 16:21:10|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|0
1637598090000|2021-11-22 16:21:30|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|0
1637598110000|2021-11-22 16:21:50|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|0
1637598120000|2021-11-22 16:22:00|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|0
1637598130000|2021-11-22 16:22:10|4841.72|4841.72|4841.97|4841.97|4841.97|4841.97|4841.72|4841.72|0
1637598170000|2021-11-22 16:22:50|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1637598190000|2021-11-22 16:23:10|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|0
1637598200000|2021-11-22 16:23:20|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|0
1637598210000|2021-11-22 16:23:30|4845.86|4845.86|4846.12|4846.12|4846.12|4846.12|4845.86|4845.86|0
1637598260000|2021-11-22 16:24:20|4846.37|4846.37|4846.12|4846.12|4846.37|4846.37|4846.12|4846.12|0
1637598270000|2021-11-22 16:24:30|4847.36|4847.36|4847.36|4847.36|4847.36|4847.36|4847.36|4847.36|0
1637598290000|2021-11-22 16:24:50|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|0
1637598300000|2021-11-22 16:25:00|4847.36|4847.36|4844.88|4844.88|4847.36|4847.36|4844.88|4844.88|0
1637598310000|2021-11-22 16:25:10|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|0
1637598320000|2021-11-22 16:25:20|4845.3|4845.3|4846.29|4846.29|4846.29|4846.29|4845.05|4845.05|0
1637598330000|2021-11-22 16:25:30|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|0
1637598340000|2021-11-22 16:25:40|4845.86|4845.86|4845.61|4845.61|4845.86|4845.86|4845.61|4845.61|0
1637598360000|2021-11-22 16:26:00|4845.86|4845.86|4845.61|4845.61|4845.86|4845.86|4845.61|4845.61|0
1637598380000|2021-11-22 16:26:20|4846.12|4846.12|4845.61|4845.61|4846.12|4846.12|4845.61|4845.61|0
1637598400000|2021-11-22 16:26:40|4846.12|4846.12|4845.61|4845.61|4846.12|4846.12|4845.61|4845.61|0
1637598440000|2021-11-22 16:27:20|4846.85|4846.85|4846.85|4846.85|4846.85|4846.85|4846.85|4846.85|0
1637598450000|2021-11-22 16:27:30|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|0
1637598470000|2021-11-22 16:27:50|4846.25|4846.25|4845.01|4845.01|4846.25|4846.25|4845.01|4845.01|0
1637598480000|2021-11-22 16:28:00|4844.76|4844.76|4846|4846|4846|4846|4844.76|4844.76|0
1637598490000|2021-11-22 16:28:10|4846.17|4846.17|4844.93|4844.93|4846.17|4846.17|4844.93|4844.93|0
1637598500000|2021-11-22 16:28:20|4846.17|4846.17|4846.43|4846.43|4846.68|4846.68|4846.17|4846.17|0
1637598510000|2021-11-22 16:28:30|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1637598520000|2021-11-22 16:28:40|4845.92|4845.92|4845.66|4845.66|4846.17|4846.17|4845.66|4845.66|0
1637598540000|2021-11-22 16:29:00|4845.92|4845.92|4845.92|4845.92|4847.16|4847.16|4845.92|4845.92|0
1637598550000|2021-11-22 16:29:10|4845.75|4845.75|4845.75|4845.75|4845.75|4845.75|4845.75|4845.75|0
1637598560000|2021-11-22 16:29:20|4845.49|4845.49|4845.49|4845.49|4845.49|4845.49|4845.49|4845.49|0
1637598570000|2021-11-22 16:29:30|4846.73|4846.73|4845.83|4845.83|4847.24|4847.24|4845.83|4845.83|0
1637598580000|2021-11-22 16:29:40|4847.07|4847.07|4844.93|4844.93|4847.07|4847.07|4844.34|4844.34|0
1637598590000|2021-11-22 16:29:50|4844.59|4844.59|4844.77|4844.77|4845.83|4845.83|4844.59|4844.59|0
1637655300000|2021-11-23 08:15:00|4748.98|4748.98|4749.96|4749.96|4749.96|4749.96|4748.72|4748.72|0
1637655360000|2021-11-23 08:16:00|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|0
1637655370000|2021-11-23 08:16:10|4747.49|4747.49|4745.01|4745.01|4747.49|4747.49|4745.01|4745.01|0
1637655380000|2021-11-23 08:16:20|4741.29|4741.29|4741.29|4741.29|4741.29|4741.29|4741.29|4741.29|0
1637655410000|2021-11-23 08:16:50|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|0
1637655420000|2021-11-23 08:17:00|4743.07|4743.07|4743.83|4743.83|4746.31|4746.31|4743.07|4743.07|0
1637655440000|2021-11-23 08:17:20|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|0
1637655450000|2021-11-23 08:17:30|4743.83|4743.83|4741.35|4741.35|4743.83|4743.83|4741.35|4741.35|0
1637655480000|2021-11-23 08:18:00|4740.11|4740.11|4743.83|4743.83|4743.83|4743.83|4740.11|4740.11|0
1637655510000|2021-11-23 08:18:30|4743.32|4743.32|4742.05|4742.05|4743.32|4743.32|4742.05|4742.05|0
1637655520000|2021-11-23 08:18:40|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1637655530000|2021-11-23 08:18:50|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|0
1637655540000|2021-11-23 08:19:00|4742.22|4742.22|4740.47|4740.47|4742.22|4742.22|4739.23|4739.23|0
1637655550000|2021-11-23 08:19:10|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|0
1637655560000|2021-11-23 08:19:20|4740.47|4740.47|4741.71|4741.71|4741.71|4741.71|4740.47|4740.47|0
1637655570000|2021-11-23 08:19:30|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|4739.43|0
1637655580000|2021-11-23 08:19:40|4740.66|4740.66|4740.66|4740.66|4740.66|4740.66|4740.66|4740.66|0
1637655590000|2021-11-23 08:19:50|4741.68|4741.68|4741.68|4741.68|4741.68|4741.68|4741.68|4741.68|0
1637655630000|2021-11-23 08:20:30|4739.2|4739.2|4736.95|4736.95|4739.2|4739.2|4736.95|4736.95|0
1637655640000|2021-11-23 08:20:40|4736.77|4736.77|4732.89|4732.89|4736.77|4736.77|4732.89|4732.89|0
1637655650000|2021-11-23 08:20:50|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1637655660000|2021-11-23 08:21:00|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1637655670000|2021-11-23 08:21:10|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1637655680000|2021-11-23 08:21:20|4737.08|4737.08|4737.59|4737.59|4737.59|4737.59|4737.08|4737.08|0
1637655700000|2021-11-23 08:21:40|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|0
1637655720000|2021-11-23 08:22:00|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|0
1637655730000|2021-11-23 08:22:10|4739.56|4739.56|4742.29|4742.29|4742.29|4742.29|4739.56|4739.56|0
1637655740000|2021-11-23 08:22:20|4741.05|4741.05|4741.05|4741.05|4741.05|4741.05|4741.05|4741.05|0
1637655780000|2021-11-23 08:23:00|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1637655790000|2021-11-23 08:23:10|4739.53|4739.53|4738.77|4738.77|4739.53|4739.53|4738.77|4738.77|0
1637655800000|2021-11-23 08:23:20|4738.51|4738.51|4738.26|4738.26|4738.51|4738.51|4738.26|4738.26|0
1637655810000|2021-11-23 08:23:30|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|0
1637655820000|2021-11-23 08:23:40|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|4733.3|0
1637655830000|2021-11-23 08:23:50|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|0
1637655850000|2021-11-23 08:24:10|4732.32|4732.32|4735.3|4735.3|4735.3|4735.3|4732.32|4732.32|0
1637655890000|2021-11-23 08:24:50|4737.78|4737.78|4738.29|4738.29|4738.29|4738.29|4737.78|4737.78|0
1637655910000|2021-11-23 08:25:10|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|0
1637655940000|2021-11-23 08:25:40|4733.56|4733.56|4734.54|4734.54|4734.79|4734.79|4733.56|4733.56|0
1637655950000|2021-11-23 08:25:50|4734.79|4734.79|4733.56|4733.56|4734.79|4734.79|4733.56|4733.56|0
1637655960000|2021-11-23 08:26:00|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|4734.06|0
1637655970000|2021-11-23 08:26:10|4733.56|4733.56|4733.81|4733.81|4733.81|4733.81|4733.56|4733.56|0
1637655980000|2021-11-23 08:26:20|4734.06|4734.06|4733.08|4733.08|4734.06|4734.06|4732.82|4732.82|0
1637656010000|2021-11-23 08:26:50|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|0
1637656020000|2021-11-23 08:27:00|4733.25|4733.25|4734.48|4734.48|4734.48|4734.48|4733.25|4733.25|0
1637656050000|2021-11-23 08:27:30|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|0
1637656070000|2021-11-23 08:27:50|4734.71|4734.71|4735.95|4735.95|4735.95|4735.95|4734.71|4734.71|0
1637656080000|2021-11-23 08:28:00|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|4735.44|0
1637656090000|2021-11-23 08:28:10|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|0
1637656120000|2021-11-23 08:28:40|4729.24|4729.24|4728.99|4728.99|4729.24|4729.24|4728.99|4728.99|0
1637656130000|2021-11-23 08:28:50|4728.74|4728.74|4728.23|4728.23|4728.74|4728.74|4728.23|4728.23|0
1637656180000|2021-11-23 08:29:40|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|0
1637656190000|2021-11-23 08:29:50|4727.72|4727.72|4726.23|4726.23|4727.72|4727.72|4726.23|4726.23|0
1637656200000|2021-11-23 08:30:00|4725.72|4725.72|4720.76|4720.76|4725.72|4725.72|4720.76|4720.76|0
1637656210000|2021-11-23 08:30:10|4721.02|4721.02|4721.02|4721.02|4721.02|4721.02|4721.02|4721.02|0
1637656220000|2021-11-23 08:30:20|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|4723.49|0
1637656230000|2021-11-23 08:30:30|4723.75|4723.75|4723.75|4723.75|4723.75|4723.75|4723.75|4723.75|0
1637656240000|2021-11-23 08:30:40|4724|4724|4724|4724|4724|4724|4724|4724|0
1637656250000|2021-11-23 08:30:50|4723.24|4723.24|4719.52|4719.52|4723.24|4723.24|4719.52|4719.52|0
1637656260000|2021-11-23 08:31:00|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|0
1637656270000|2021-11-23 08:31:10|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|0
1637656280000|2021-11-23 08:31:20|4716.31|4716.31|4717.08|4717.08|4717.08|4717.08|4716.31|4716.31|0
1637656290000|2021-11-23 08:31:30|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|0
1637656300000|2021-11-23 08:31:40|4717.84|4717.84|4718.09|4718.09|4719.33|4719.33|4717.84|4717.84|0
1637656310000|2021-11-23 08:31:50|4715.61|4715.61|4715.36|4715.36|4715.61|4715.61|4715.36|4715.36|0
1637656320000|2021-11-23 08:32:00|4715.61|4715.61|4714.88|4714.88|4715.61|4715.61|4714.12|4714.12|0
1637656340000|2021-11-23 08:32:20|4714.63|4714.63|4711.42|4711.42|4714.63|4714.63|4710.91|4710.91|0
1637656350000|2021-11-23 08:32:30|4710.18|4710.18|4710.43|4710.43|4710.43|4710.43|4709.67|4709.67|0
1637656360000|2021-11-23 08:32:40|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|0
1637656370000|2021-11-23 08:32:50|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|0
1637656380000|2021-11-23 08:33:00|4713.17|4713.17|4714.4|4714.4|4714.4|4714.4|4713.17|4713.17|0
1637656400000|2021-11-23 08:33:20|4713.64|4713.64|4713.9|4713.9|4713.9|4713.9|4713.64|4713.64|0
1637656420000|2021-11-23 08:33:40|4710.18|4710.18|4712.66|4712.66|4712.66|4712.66|4710.18|4710.18|0
1637656430000|2021-11-23 08:33:50|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|0
1637656440000|2021-11-23 08:34:00|4713.72|4713.72|4714.96|4714.96|4714.96|4714.96|4713.72|4713.72|0
1637656460000|2021-11-23 08:34:20|4716.2|4716.2|4719.47|4719.47|4719.47|4719.47|4716.2|4716.2|0
1637656470000|2021-11-23 08:34:30|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|0
1637656480000|2021-11-23 08:34:40|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|0
1637656490000|2021-11-23 08:34:50|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|4717.22|0
1637656500000|2021-11-23 08:35:00|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|0
1637656510000|2021-11-23 08:35:10|4719.7|4719.7|4720.94|4720.94|4720.94|4720.94|4719.7|4719.7|0
1637656530000|2021-11-23 08:35:30|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|0
1637656550000|2021-11-23 08:35:50|4723.41|4723.41|4722.18|4722.18|4723.41|4723.41|4722.18|4722.18|0
1637656590000|2021-11-23 08:36:30|4720.94|4720.94|4720.94|4720.94|4720.94|4720.94|4720.94|4720.94|0
1637656610000|2021-11-23 08:36:50|4718.46|4718.46|4714.74|4714.74|4718.46|4718.46|4714.74|4714.74|0
1637656620000|2021-11-23 08:37:00|4714.49|4714.49|4714.23|4714.23|4714.49|4714.49|4714.23|4714.23|0
1637656630000|2021-11-23 08:37:10|4715.47|4715.47|4711.75|4711.75|4715.47|4715.47|4711.75|4711.75|0
1637656660000|2021-11-23 08:37:40|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|0
1637656680000|2021-11-23 08:38:00|4709.02|4709.02|4709.02|4709.02|4709.02|4709.02|4709.02|4709.02|0
1637656700000|2021-11-23 08:38:20|4707.78|4707.78|4701.59|4701.59|4707.78|4707.78|4701.59|4701.59|0
1637656710000|2021-11-23 08:38:30|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|0
1637656730000|2021-11-23 08:38:50|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|0
1637656750000|2021-11-23 08:39:10|4710.77|4710.77|4716.96|4716.96|4716.96|4716.96|4710.77|4710.77|0
1637656760000|2021-11-23 08:39:20|4719.44|4719.44|4718.68|4718.68|4719.44|4719.44|4718.68|4718.68|0
1637656770000|2021-11-23 08:39:30|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.19|4717.19|0
1637656830000|2021-11-23 08:40:30|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|0
1637656840000|2021-11-23 08:40:40|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|0
1637656850000|2021-11-23 08:40:50|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|0
1637656860000|2021-11-23 08:41:00|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|0
1637656870000|2021-11-23 08:41:10|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|0
1637656890000|2021-11-23 08:41:30|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1637656900000|2021-11-23 08:41:40|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|0
1637656920000|2021-11-23 08:42:00|4712.32|4712.32|4712.57|4712.57|4712.57|4712.57|4712.32|4712.32|0
1637656980000|2021-11-23 08:43:00|4710.09|4710.09|4709.33|4709.33|4710.09|4710.09|4709.33|4709.33|0
1637657040000|2021-11-23 08:44:00|4709.58|4709.58|4712.96|4712.96|4712.96|4712.96|4709.24|4709.24|0
1637657070000|2021-11-23 08:44:30|4713.47|4713.47|4715.94|4715.94|4715.94|4715.94|4713.47|4713.47|0
1637657080000|2021-11-23 08:44:40|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|0
1637657090000|2021-11-23 08:44:50|4717.04|4717.04|4718.45|4718.45|4718.45|4718.45|4717.04|4717.04|0
1637657100000|2021-11-23 08:45:00|4718.96|4718.96|4719.22|4719.22|4719.22|4719.22|4718.96|4718.96|0
1637657110000|2021-11-23 08:45:10|4716.74|4716.74|4713.5|4713.5|4716.74|4716.74|4713.5|4713.5|0
1637657150000|2021-11-23 08:45:50|4713.75|4713.75|4713.75|4713.75|4713.75|4713.75|4713.75|4713.75|0
1637657160000|2021-11-23 08:46:00|4718.71|4718.71|4721.19|4721.19|4721.19|4721.19|4718.71|4718.71|0
1637657170000|2021-11-23 08:46:10|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|0
1637657180000|2021-11-23 08:46:20|4716.23|4716.23|4719.95|4719.95|4719.95|4719.95|4716.23|4716.23|0
1637657200000|2021-11-23 08:46:40|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|0
1637657210000|2021-11-23 08:46:50|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|0
1637657220000|2021-11-23 08:47:00|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|0
1637657240000|2021-11-23 08:47:20|4718.45|4718.45|4719.69|4719.69|4720.93|4720.93|4718.45|4718.45|0
1637657250000|2021-11-23 08:47:30|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|0
1637657260000|2021-11-23 08:47:40|4720.42|4720.42|4721.66|4721.66|4721.66|4721.66|4720.42|4720.42|0
1637657280000|2021-11-23 08:48:00|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|0
1637657290000|2021-11-23 08:48:10|4719.18|4719.18|4719.18|4719.18|4719.18|4719.18|4719.18|4719.18|0
1637657310000|2021-11-23 08:48:30|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|4717.95|0
1637657320000|2021-11-23 08:48:40|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|4718.45|0
1637657340000|2021-11-23 08:49:00|4717.21|4717.21|4717.56|4717.56|4717.56|4717.56|4717.21|4717.21|0
1637657380000|2021-11-23 08:49:40|4716.32|4716.32|4716.32|4716.32|4716.32|4716.32|4716.32|4716.32|0
1637657400000|2021-11-23 08:50:00|4713.84|4713.84|4715.08|4715.08|4715.08|4715.08|4713.84|4713.84|0
1637657410000|2021-11-23 08:50:10|4716.32|4716.32|4713.84|4713.84|4717.56|4717.56|4713.84|4713.84|0
1637657440000|2021-11-23 08:50:40|4715.08|4715.08|4716.32|4716.32|4716.32|4716.32|4715.08|4715.08|0
1637657460000|2021-11-23 08:51:00|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|0
1637657470000|2021-11-23 08:51:10|4713.59|4713.59|4712.35|4712.35|4713.59|4713.59|4712.35|4712.35|0
1637657480000|2021-11-23 08:51:20|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|0
1637657490000|2021-11-23 08:51:30|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|0
1637657500000|2021-11-23 08:51:40|4707.65|4707.65|4707.65|4707.65|4708.88|4708.88|4707.65|4707.65|0
1637657510000|2021-11-23 08:51:50|4708.88|4708.88|4710.15|4710.15|4710.15|4710.15|4708.88|4708.88|0
1637657520000|2021-11-23 08:52:00|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|0
1637657530000|2021-11-23 08:52:10|4710.15|4710.15|4708.91|4708.91|4710.15|4710.15|4708.91|4708.91|0
1637657540000|2021-11-23 08:52:20|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|0
1637657570000|2021-11-23 08:52:50|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|0
1637657580000|2021-11-23 08:53:00|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|0
1637657600000|2021-11-23 08:53:20|4712.63|4712.63|4712.63|4712.63|4713.39|4713.39|4712.63|4712.63|0
1637657610000|2021-11-23 08:53:30|4712.89|4712.89|4713.14|4713.14|4713.39|4713.39|4712.89|4712.89|0
1637657620000|2021-11-23 08:53:40|4713.65|4713.65|4713.39|4713.39|4713.65|4713.65|4713.39|4713.39|0
1637657630000|2021-11-23 08:53:50|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|0
1637657660000|2021-11-23 08:54:20|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|0
1637657680000|2021-11-23 08:54:40|4714.38|4714.38|4713.39|4713.39|4715.87|4715.87|4713.39|4713.39|0
1637657710000|2021-11-23 08:55:10|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|0
1637657720000|2021-11-23 08:55:20|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1637657740000|2021-11-23 08:55:40|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|0
1637657760000|2021-11-23 08:56:00|4713.39|4713.39|4714.63|4714.63|4714.63|4714.63|4713.39|4713.39|0
1637657770000|2021-11-23 08:56:10|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|0
1637657780000|2021-11-23 08:56:20|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|0
1637657790000|2021-11-23 08:56:30|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|0
1637657810000|2021-11-23 08:56:50|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|0
1637657820000|2021-11-23 08:57:00|4712.07|4712.07|4711.31|4711.31|4712.07|4712.07|4711.31|4711.31|0
1637657830000|2021-11-23 08:57:10|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|0
1637657860000|2021-11-23 08:57:40|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|0
1637657870000|2021-11-23 08:57:50|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|0
1637657900000|2021-11-23 08:58:20|4714.52|4714.52|4713|4713|4714.52|4714.52|4713|4713|0
1637657910000|2021-11-23 08:58:30|4713.17|4713.17|4714.41|4714.41|4714.41|4714.41|4713.17|4713.17|0
1637657940000|2021-11-23 08:59:00|4714.15|4714.15|4714.15|4714.15|4715.39|4715.39|4714.15|4714.15|0
1637657960000|2021-11-23 08:59:20|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|0
1637657970000|2021-11-23 08:59:30|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|0
1637657980000|2021-11-23 08:59:40|4716.89|4716.89|4716.38|4716.38|4716.89|4716.89|4716.38|4716.38|0
1637657990000|2021-11-23 08:59:50|4716.55|4716.55|4715.57|4715.57|4716.55|4716.55|4715.31|4715.31|0
1637658000000|2021-11-23 09:00:00|4715.82|4715.82|4720.69|4720.69|4720.69|4720.69|4715.82|4715.82|0
1637658010000|2021-11-23 09:00:10|4721.2|4721.2|4721.37|4721.37|4721.37|4721.37|4721.2|4721.2|0
1637658030000|2021-11-23 09:00:30|4718.89|4718.89|4720.13|4720.13|4720.13|4720.13|4718.89|4718.89|0
1637658040000|2021-11-23 09:00:40|4720.39|4720.39|4719.15|4719.15|4720.39|4720.39|4719.15|4719.15|0
1637658050000|2021-11-23 09:00:50|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|0
1637658060000|2021-11-23 09:01:00|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|4717.66|0
1637658070000|2021-11-23 09:01:10|4716.42|4716.42|4714.41|4714.41|4716.42|4716.42|4714.41|4714.41|0
1637658080000|2021-11-23 09:01:20|4715.91|4715.91|4718.39|4718.39|4718.39|4718.39|4715.91|4715.91|0
1637658100000|2021-11-23 09:01:40|4719.63|4719.63|4717.15|4717.15|4719.63|4719.63|4717.15|4717.15|0
1637658120000|2021-11-23 09:02:00|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|0
1637658140000|2021-11-23 09:02:20|4716.88|4716.88|4716.88|4716.88|4716.88|4716.88|4716.88|4716.88|0
1637658160000|2021-11-23 09:02:40|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1637658170000|2021-11-23 09:02:50|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1637658190000|2021-11-23 09:03:10|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1637658200000|2021-11-23 09:03:20|4717.36|4717.36|4716.12|4716.12|4717.36|4717.36|4716.12|4716.12|0
1637658210000|2021-11-23 09:03:30|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|4716.63|0
1637658220000|2021-11-23 09:03:40|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|0
1637658230000|2021-11-23 09:03:50|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|4714.15|0
1637658240000|2021-11-23 09:04:00|4712.91|4712.91|4712.41|4712.41|4712.91|4712.91|4712.41|4712.41|0
1637658270000|2021-11-23 09:04:30|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|0
1637658290000|2021-11-23 09:04:50|4709.93|4709.93|4707.28|4707.28|4709.93|4709.93|4707.28|4707.28|0
1637658300000|2021-11-23 09:05:00|4707.02|4707.02|4705.79|4705.79|4707.02|4707.02|4705.79|4705.79|0
1637658310000|2021-11-23 09:05:10|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|0
1637658320000|2021-11-23 09:05:20|4704.29|4704.29|4705.53|4705.53|4705.53|4705.53|4704.29|4704.29|0
1637658360000|2021-11-23 09:06:00|4704.77|4704.77|4708.49|4708.49|4708.49|4708.49|4704.77|4704.77|0
1637658370000|2021-11-23 09:06:10|4708.74|4708.74|4709|4709|4709|4709|4708.74|4708.74|0
1637658390000|2021-11-23 09:06:30|4708.82|4708.82|4710.06|4710.06|4710.06|4710.06|4708.82|4708.82|0
1637658420000|2021-11-23 09:07:00|4710.83|4710.83|4711.33|4711.33|4711.59|4711.59|4710.57|4710.57|0
1637658440000|2021-11-23 09:07:20|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|0
1637658460000|2021-11-23 09:07:40|4710.91|4710.91|4708.43|4708.43|4710.91|4710.91|4708.43|4708.43|0
1637658480000|2021-11-23 09:08:00|4708.18|4708.18|4708.18|4708.18|4708.18|4708.18|4708.18|4708.18|0
1637658500000|2021-11-23 09:08:20|4707.67|4707.67|4707.92|4707.92|4707.92|4707.92|4707.67|4707.67|0
1637658510000|2021-11-23 09:08:30|4705.44|4705.44|4705.44|4705.44|4705.44|4705.44|4705.44|4705.44|0
1637658520000|2021-11-23 09:08:40|4708.18|4708.18|4708.18|4708.18|4708.18|4708.18|4708.18|4708.18|0
1637658530000|2021-11-23 09:08:50|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|0
1637658560000|2021-11-23 09:09:20|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|0
1637658570000|2021-11-23 09:09:30|4710.91|4710.91|4709.67|4709.67|4710.91|4710.91|4709.67|4709.67|0
1637658610000|2021-11-23 09:10:10|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|0
1637658620000|2021-11-23 09:10:20|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|0
1637658640000|2021-11-23 09:10:40|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|4710.91|0
1637658650000|2021-11-23 09:10:50|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|0
1637658680000|2021-11-23 09:11:20|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1637658720000|2021-11-23 09:12:00|4712.88|4712.88|4711.64|4711.64|4712.88|4712.88|4711.64|4711.64|0
1637658750000|2021-11-23 09:12:30|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1637658770000|2021-11-23 09:12:50|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|0
1637658780000|2021-11-23 09:13:00|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|0
1637658820000|2021-11-23 09:13:40|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|0
1637658840000|2021-11-23 09:14:00|4711.59|4711.59|4711.59|4711.59|4711.59|4711.59|4711.59|4711.59|0
1637658850000|2021-11-23 09:14:10|4710.35|4710.35|4709.11|4709.11|4710.35|4710.35|4709.11|4709.11|0
1637658860000|2021-11-23 09:14:20|4706.63|4706.63|4706.12|4706.12|4706.63|4706.63|4705.87|4705.87|0
1637658880000|2021-11-23 09:14:40|4708.6|4708.6|4707.36|4707.36|4708.6|4708.6|4707.36|4707.36|0
1637658890000|2021-11-23 09:14:50|4708.6|4708.6|4709.11|4709.11|4709.11|4709.11|4708.6|4708.6|0
1637658900000|2021-11-23 09:15:00|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|0
1637658910000|2021-11-23 09:15:10|4710.6|4710.6|4707.62|4707.62|4710.6|4710.6|4707.62|4707.62|0
1637658940000|2021-11-23 09:15:40|4708.86|4708.86|4710.09|4710.09|4710.09|4710.09|4708.86|4708.86|0
1637658950000|2021-11-23 09:15:50|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|0
1637659000000|2021-11-23 09:16:40|4715.05|4715.05|4713.81|4713.81|4715.05|4715.05|4713.81|4713.81|0
1637659010000|2021-11-23 09:16:50|4714.32|4714.32|4711.84|4711.84|4714.32|4714.32|4711.84|4711.84|0
1637659020000|2021-11-23 09:17:00|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1637659040000|2021-11-23 09:17:20|4712.83|4712.83|4712.83|4712.83|4712.83|4712.83|4712.83|4712.83|0
1637659080000|2021-11-23 09:18:00|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1637659090000|2021-11-23 09:18:10|4713.42|4713.42|4713.59|4713.59|4713.59|4713.59|4713.42|4713.42|0
1637659110000|2021-11-23 09:18:30|4717.31|4717.31|4714.83|4714.83|4717.31|4717.31|4714.83|4714.83|0
1637659120000|2021-11-23 09:18:40|4715.34|4715.34|4715.85|4715.85|4715.85|4715.85|4715.34|4715.34|0
1637659130000|2021-11-23 09:18:50|4716.02|4716.02|4714.78|4714.78|4716.02|4716.02|4714.78|4714.78|0
1637659140000|2021-11-23 09:19:00|4713.54|4713.54|4713.29|4713.29|4713.54|4713.54|4713.29|4713.29|0
1637659160000|2021-11-23 09:19:20|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|0
1637659200000|2021-11-23 09:20:00|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|4714.05|0
1637659210000|2021-11-23 09:20:10|4713.29|4713.29|4712.78|4712.78|4713.29|4713.29|4712.78|4712.78|0
1637659230000|2021-11-23 09:20:30|4713.54|4713.54|4714.78|4714.78|4714.78|4714.78|4713.54|4713.54|0
1637659240000|2021-11-23 09:20:40|4716.02|4716.02|4719.74|4719.74|4719.74|4719.74|4716.02|4716.02|0
1637659250000|2021-11-23 09:20:50|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|4719.99|0
1637659270000|2021-11-23 09:21:10|4720.16|4720.16|4720.16|4720.16|4721.4|4721.4|4720.16|4720.16|0
1637659310000|2021-11-23 09:21:50|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|0
1637659330000|2021-11-23 09:22:10|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|0
1637659420000|2021-11-23 09:23:40|4720.64|4720.64|4721.15|4721.15|4721.15|4721.15|4720.64|4720.64|0
1637659430000|2021-11-23 09:23:50|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|0
1637659440000|2021-11-23 09:24:00|4721.15|4721.15|4720.08|4720.08|4721.32|4721.32|4720.08|4720.08|0
1637659460000|2021-11-23 09:24:20|4719.83|4719.83|4720.08|4720.08|4720.08|4720.08|4719.83|4719.83|0
1637659470000|2021-11-23 09:24:30|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1637659490000|2021-11-23 09:24:50|4720.76|4720.76|4722|4722|4722|4722|4720.76|4720.76|0
1637659500000|2021-11-23 09:25:00|4720.76|4720.76|4722|4722|4722|4722|4720.76|4720.76|0
1637659510000|2021-11-23 09:25:10|4723.24|4723.24|4723.41|4723.41|4723.41|4723.41|4723.24|4723.24|0
1637659520000|2021-11-23 09:25:20|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|0
1637659550000|2021-11-23 09:25:50|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1637659560000|2021-11-23 09:26:00|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|4722.9|0
1637659580000|2021-11-23 09:26:20|4722.65|4722.65|4721.41|4721.41|4722.65|4722.65|4721.41|4721.41|0
1637659590000|2021-11-23 09:26:30|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|0
1637659600000|2021-11-23 09:26:40|4721.41|4721.41|4721.41|4721.41|4721.41|4721.41|4721.41|4721.41|0
1637659640000|2021-11-23 09:27:20|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|0
1637659650000|2021-11-23 09:27:30|4718.17|4718.17|4716.93|4716.93|4718.17|4718.17|4716.93|4716.93|0
1637659660000|2021-11-23 09:27:40|4716.76|4716.76|4716.58|4716.58|4716.76|4716.76|4716.58|4716.58|0
1637659700000|2021-11-23 09:28:20|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|0
1637659730000|2021-11-23 09:28:50|4713.6|4713.6|4713.6|4713.6|4713.6|4713.6|4713.6|4713.6|0
1637659740000|2021-11-23 09:29:00|4714.84|4714.84|4716.08|4716.08|4716.08|4716.08|4714.84|4714.84|0
1637659750000|2021-11-23 09:29:10|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|4716.58|0
1637659800000|2021-11-23 09:30:00|4716.41|4716.41|4715.17|4715.17|4716.41|4716.41|4715.17|4715.17|0
1637659860000|2021-11-23 09:31:00|4715.68|4715.68|4716.92|4716.92|4716.92|4716.92|4715.68|4715.68|0
1637659880000|2021-11-23 09:31:20|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|0
1637659940000|2021-11-23 09:32:20|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4715.68|4715.68|0
1637659950000|2021-11-23 09:32:30|4714.44|4714.44|4715.17|4715.17|4715.17|4715.17|4713.68|4713.68|0
1637659980000|2021-11-23 09:33:00|4715.43|4715.43|4715.68|4715.68|4715.68|4715.68|4715.43|4715.43|0
1637659990000|2021-11-23 09:33:10|4715.94|4715.94|4715.94|4715.94|4715.94|4715.94|4715.94|4715.94|0
1637660000000|2021-11-23 09:33:20|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|0
1637660020000|2021-11-23 09:33:40|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|0
1637660040000|2021-11-23 09:34:00|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|0
1637660060000|2021-11-23 09:34:20|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|4715.21|0
1637660090000|2021-11-23 09:34:50|4716.44|4716.44|4717.68|4717.68|4717.68|4717.68|4716.44|4716.44|0
1637660100000|2021-11-23 09:35:00|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|0
1637660110000|2021-11-23 09:35:10|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1637660120000|2021-11-23 09:35:20|4720.16|4720.16|4718.92|4718.92|4720.16|4720.16|4718.92|4718.92|0
1637660160000|2021-11-23 09:36:00|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1637660170000|2021-11-23 09:36:10|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|0
1637660180000|2021-11-23 09:36:20|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1637660190000|2021-11-23 09:36:30|4721.65|4721.65|4721.91|4721.91|4721.91|4721.91|4721.65|4721.65|0
1637660200000|2021-11-23 09:36:40|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|0
1637660270000|2021-11-23 09:37:50|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|0
1637660300000|2021-11-23 09:38:20|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1637660320000|2021-11-23 09:38:40|4723.32|4723.32|4723.32|4723.32|4723.32|4723.32|4723.32|4723.32|0
1637660330000|2021-11-23 09:38:50|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|0
1637660350000|2021-11-23 09:39:10|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|4722.81|0
1637660370000|2021-11-23 09:39:30|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|4723.06|0
1637660400000|2021-11-23 09:40:00|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1637660410000|2021-11-23 09:40:10|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1637660540000|2021-11-23 09:42:20|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|0
1637660570000|2021-11-23 09:42:50|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1637660580000|2021-11-23 09:43:00|4719.57|4719.57|4719.57|4719.57|4719.57|4719.57|4719.57|4719.57|0
1637660600000|2021-11-23 09:43:20|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|4720.81|0
1637660650000|2021-11-23 09:44:10|4720.05|4720.05|4720.05|4720.05|4721.29|4721.29|4720.05|4720.05|0
1637660660000|2021-11-23 09:44:20|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|0
1637660690000|2021-11-23 09:44:50|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|0
1637660700000|2021-11-23 09:45:00|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|4720.56|0
1637660720000|2021-11-23 09:45:20|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|0
1637660740000|2021-11-23 09:45:40|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|4720.05|0
1637660750000|2021-11-23 09:45:50|4718.81|4718.81|4718.55|4718.55|4718.81|4718.81|4718.55|4718.55|0
1637660780000|2021-11-23 09:46:20|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|4718.81|0
1637660790000|2021-11-23 09:46:30|4719.06|4719.06|4719.06|4719.06|4719.06|4719.06|4719.06|4719.06|0
1637660860000|2021-11-23 09:47:40|4719.75|4719.75|4718.09|4718.09|4719.75|4719.75|4718.09|4718.09|0
1637660870000|2021-11-23 09:47:50|4717.91|4717.91|4717.57|4717.57|4717.91|4717.91|4717.57|4717.57|0
1637660880000|2021-11-23 09:48:00|4718.81|4718.81|4720.3|4720.3|4720.3|4720.3|4718.81|4718.81|0
1637660900000|2021-11-23 09:48:20|4720.47|4720.47|4720.65|4720.65|4720.65|4720.65|4720.47|4720.47|0
1637660950000|2021-11-23 09:49:10|4720.14|4720.14|4718.9|4718.9|4720.14|4720.14|4718.9|4718.9|0
1637661000000|2021-11-23 09:50:00|4721.38|4721.38|4722.87|4722.87|4722.87|4722.87|4721.38|4721.38|0
1637661010000|2021-11-23 09:50:10|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|0
1637661050000|2021-11-23 09:50:50|4724.36|4724.36|4724.36|4724.36|4724.36|4724.36|4724.36|4724.36|0
1637661060000|2021-11-23 09:51:00|4726.84|4726.84|4728.33|4728.33|4728.33|4728.33|4726.84|4726.84|0
1637661070000|2021-11-23 09:51:10|4730.81|4730.81|4729.57|4729.57|4730.81|4730.81|4729.57|4729.57|0
1637661090000|2021-11-23 09:51:30|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|0
1637661180000|2021-11-23 09:53:00|4729.32|4729.32|4728.81|4728.81|4729.32|4729.32|4728.81|4728.81|0
1637661250000|2021-11-23 09:54:10|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|0
1637661260000|2021-11-23 09:54:20|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4727.57|4727.57|0
1637661270000|2021-11-23 09:54:30|4728.3|4728.3|4727.8|4727.8|4728.3|4728.3|4727.8|4727.8|0
1637661280000|2021-11-23 09:54:40|4728.05|4728.05|4726.81|4726.81|4728.05|4728.05|4726.81|4726.81|0
1637661300000|2021-11-23 09:55:00|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.06|4727.06|0
1637661320000|2021-11-23 09:55:20|4728.56|4728.56|4731.04|4731.04|4731.04|4731.04|4728.56|4728.56|0
1637661330000|2021-11-23 09:55:30|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|0
1637661400000|2021-11-23 09:56:40|4729.29|4729.29|4727.26|4727.26|4729.29|4729.29|4726.5|4726.5|0
1637661410000|2021-11-23 09:56:50|4729.74|4729.74|4731.23|4731.23|4731.23|4731.23|4729.74|4729.74|0
1637661420000|2021-11-23 09:57:00|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1637661430000|2021-11-23 09:57:10|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|0
1637661450000|2021-11-23 09:57:30|4731.99|4731.99|4729.51|4729.51|4731.99|4731.99|4729.51|4729.51|0
1637661460000|2021-11-23 09:57:40|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|0
1637661490000|2021-11-23 09:58:10|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|0
1637661500000|2021-11-23 09:58:20|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|0
1637661520000|2021-11-23 09:58:40|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|0
1637661560000|2021-11-23 09:59:20|4729.04|4729.04|4728.78|4728.78|4729.29|4729.29|4728.78|4728.78|0
1637661570000|2021-11-23 09:59:30|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1637661580000|2021-11-23 09:59:40|4731.26|4731.26|4731.77|4731.77|4731.77|4731.77|4731.26|4731.26|0
1637661590000|2021-11-23 09:59:50|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|0
1637661610000|2021-11-23 10:00:10|4733.77|4733.77|4738.47|4738.47|4738.98|4738.98|4733.77|4733.77|0
1637661620000|2021-11-23 10:00:20|4739.71|4739.71|4740.95|4740.95|4740.95|4740.95|4739.71|4739.71|0
1637661720000|2021-11-23 10:02:00|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|0
1637661740000|2021-11-23 10:02:20|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|0
1637661780000|2021-11-23 10:03:00|4749.37|4749.37|4749.88|4749.88|4749.88|4749.88|4749.37|4749.37|0
1637661790000|2021-11-23 10:03:10|4751.12|4751.12|4751.12|4751.12|4751.12|4751.12|4751.12|4751.12|0
1637661810000|2021-11-23 10:03:30|4749.88|4749.88|4751.12|4751.12|4751.12|4751.12|4749.88|4749.88|0
1637661840000|2021-11-23 10:04:00|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.61|4750.61|0
1637661850000|2021-11-23 10:04:10|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|0
1637661860000|2021-11-23 10:04:20|4749.37|4749.37|4749.12|4749.12|4749.37|4749.37|4749.12|4749.12|0
1637661870000|2021-11-23 10:04:30|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|0
1637661890000|2021-11-23 10:04:50|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|0
1637661910000|2021-11-23 10:05:10|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|0
1637661960000|2021-11-23 10:06:00|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|0
1637661980000|2021-11-23 10:06:20|4750.05|4750.05|4749.79|4749.79|4750.05|4750.05|4749.79|4749.79|0
1637661990000|2021-11-23 10:06:30|4749.54|4749.54|4748.3|4748.3|4749.54|4749.54|4748.3|4748.3|0
1637662000000|2021-11-23 10:06:40|4748.05|4748.05|4748.05|4748.05|4748.05|4748.05|4748.05|4748.05|0
1637662010000|2021-11-23 10:06:50|4747.79|4747.79|4747.79|4747.79|4747.79|4747.79|4747.79|4747.79|0
1637662030000|2021-11-23 10:07:10|4749.03|4749.03|4748.78|4748.78|4749.29|4749.29|4748.78|4748.78|0
1637662080000|2021-11-23 10:08:00|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|0
1637662090000|2021-11-23 10:08:10|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|0
1637662100000|2021-11-23 10:08:20|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1637662140000|2021-11-23 10:09:00|4751.51|4751.51|4752.5|4752.5|4753.99|4753.99|4751.51|4751.51|0
1637662150000|2021-11-23 10:09:10|4751.26|4751.26|4748.78|4748.78|4751.26|4751.26|4748.78|4748.78|0
1637662170000|2021-11-23 10:09:30|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|0
1637662180000|2021-11-23 10:09:40|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|0
1637662230000|2021-11-23 10:10:30|4749.93|4749.93|4751.17|4751.17|4751.17|4751.17|4749.93|4749.93|0
1637662280000|2021-11-23 10:11:20|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|0
1637662290000|2021-11-23 10:11:30|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|0
1637662320000|2021-11-23 10:12:00|4751.2|4751.2|4752.44|4752.44|4752.44|4752.44|4751.2|4751.2|0
1637662340000|2021-11-23 10:12:20|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|0
1637662360000|2021-11-23 10:12:40|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|0
1637662380000|2021-11-23 10:13:00|4753.12|4753.12|4753.37|4753.37|4753.62|4753.62|4752.86|4752.86|0
1637662410000|2021-11-23 10:13:30|4754.61|4754.61|4755.85|4755.85|4755.85|4755.85|4754.61|4754.61|0
1637662420000|2021-11-23 10:13:40|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1637662440000|2021-11-23 10:14:00|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|0
1637662450000|2021-11-23 10:14:10|4756.75|4756.75|4757.01|4757.01|4757.01|4757.01|4756.75|4756.75|0
1637662500000|2021-11-23 10:15:00|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|0
1637662550000|2021-11-23 10:15:50|4759.66|4759.66|4760.89|4760.89|4760.89|4760.89|4759.66|4759.66|0
1637662610000|2021-11-23 10:16:50|4759.66|4759.66|4758.42|4758.42|4759.66|4759.66|4758.42|4758.42|0
1637662620000|2021-11-23 10:17:00|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1637662630000|2021-11-23 10:17:10|4758.42|4758.42|4758.42|4758.42|4758.42|4758.42|4758.42|4758.42|0
1637662680000|2021-11-23 10:18:00|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1637662690000|2021-11-23 10:18:10|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|0
1637662720000|2021-11-23 10:18:40|4763.12|4763.12|4763.37|4763.37|4763.37|4763.37|4763.12|4763.12|0
1637662750000|2021-11-23 10:19:10|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|0
1637662790000|2021-11-23 10:19:50|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1637662800000|2021-11-23 10:20:00|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|0
1637662840000|2021-11-23 10:20:40|4766.58|4766.58|4764.36|4764.36|4766.58|4766.58|4764.1|4764.1|0
1637662860000|2021-11-23 10:21:00|4764.1|4764.1|4764.1|4764.1|4764.1|4764.1|4764.1|4764.1|0
1637662900000|2021-11-23 10:21:40|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|0
1637662920000|2021-11-23 10:22:00|4765.09|4765.09|4766.11|4766.11|4766.36|4766.36|4765.09|4765.09|0
1637662930000|2021-11-23 10:22:10|4767.34|4767.34|4767.34|4767.34|4767.34|4767.34|4767.34|4767.34|0
1637662970000|2021-11-23 10:22:50|4769.82|4769.82|4768.58|4768.58|4769.82|4769.82|4767.34|4767.34|0
1637663000000|2021-11-23 10:23:20|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|0
1637663020000|2021-11-23 10:23:40|4769.57|4769.57|4769.57|4769.57|4769.57|4769.57|4769.57|4769.57|0
1637663040000|2021-11-23 10:24:00|4769.82|4769.82|4770.08|4770.08|4770.08|4770.08|4769.82|4769.82|0
1637663070000|2021-11-23 10:24:30|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|0
1637663080000|2021-11-23 10:24:40|4767.34|4767.34|4769.82|4769.82|4769.82|4769.82|4767.34|4767.34|0
1637663110000|2021-11-23 10:25:10|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|0
1637663120000|2021-11-23 10:25:20|4768.84|4768.84|4768.84|4768.84|4768.84|4768.84|4768.84|4768.84|0
1637663130000|2021-11-23 10:25:30|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|0
1637663160000|2021-11-23 10:26:00|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|0
1637663220000|2021-11-23 10:27:00|4767.52|4767.52|4767.52|4767.52|4767.52|4767.52|4767.52|4767.52|0
1637663230000|2021-11-23 10:27:10|4767.26|4767.26|4767.26|4767.26|4767.26|4767.26|4767.26|4767.26|0
1637663250000|2021-11-23 10:27:30|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|0
1637663280000|2021-11-23 10:28:00|4768.25|4768.25|4768.25|4768.25|4768.25|4768.25|4768.25|4768.25|0
1637663290000|2021-11-23 10:28:10|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|0
1637663320000|2021-11-23 10:28:40|4768.76|4768.76|4770|4770|4770|4770|4768.76|4768.76|0
1637663330000|2021-11-23 10:28:50|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1637663340000|2021-11-23 10:29:00|4770.98|4770.98|4771.49|4771.49|4771.49|4771.49|4770.98|4770.98|0
1637663380000|2021-11-23 10:29:40|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1637663400000|2021-11-23 10:30:00|4771.06|4771.06|4771.06|4771.06|4771.06|4771.06|4771.06|4771.06|0
1637663410000|2021-11-23 10:30:10|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|0
1637663460000|2021-11-23 10:31:00|4769.57|4769.57|4769.32|4769.32|4769.57|4769.57|4769.32|4769.32|0
1637663490000|2021-11-23 10:31:30|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|0
1637663500000|2021-11-23 10:31:40|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|0
1637663510000|2021-11-23 10:31:50|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|0
1637663540000|2021-11-23 10:32:20|4766.84|4766.84|4766.84|4766.84|4766.84|4766.84|4766.84|4766.84|0
1637663550000|2021-11-23 10:32:30|4764.36|4764.36|4765.6|4765.6|4765.6|4765.6|4764.36|4764.36|0
1637663600000|2021-11-23 10:33:20|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|0
1637663620000|2021-11-23 10:33:40|4764.61|4764.61|4764.61|4764.61|4764.61|4764.61|4764.61|4764.61|0
1637663740000|2021-11-23 10:35:40|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4762.13|4762.13|0
1637663750000|2021-11-23 10:35:50|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|0
1637663760000|2021-11-23 10:36:00|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|0
1637663780000|2021-11-23 10:36:20|4763.63|4763.63|4765.6|4765.6|4765.85|4765.85|4763.37|4763.37|0
1637663800000|2021-11-23 10:36:40|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|0
1637663810000|2021-11-23 10:36:50|4767.09|4767.09|4768.33|4768.33|4768.33|4768.33|4767.09|4767.09|0
1637663830000|2021-11-23 10:37:10|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|0
1637663850000|2021-11-23 10:37:30|4766.84|4766.84|4766.84|4766.84|4766.84|4766.84|4766.84|4766.84|0
1637663870000|2021-11-23 10:37:50|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|0
1637663890000|2021-11-23 10:38:10|4768.33|4768.33|4769.82|4769.82|4769.82|4769.82|4768.33|4768.33|0
1637663920000|2021-11-23 10:38:40|4772.3|4772.3|4772.3|4772.3|4772.3|4772.3|4772.3|4772.3|0
1637663940000|2021-11-23 10:39:00|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|0
1637663960000|2021-11-23 10:39:20|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|0
1637664000000|2021-11-23 10:40:00|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|0
1637664050000|2021-11-23 10:40:50|4770.72|4770.72|4771.96|4771.96|4771.96|4771.96|4770.72|4770.72|0
1637664060000|2021-11-23 10:41:00|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|0
1637664070000|2021-11-23 10:41:10|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|0
1637664110000|2021-11-23 10:41:50|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|0
1637664140000|2021-11-23 10:42:20|4773.71|4773.71|4773.46|4773.46|4773.71|4773.71|4773.46|4773.46|0
1637664210000|2021-11-23 10:43:30|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|0
1637664220000|2021-11-23 10:43:40|4773.46|4773.46|4773.71|4773.71|4773.71|4773.71|4773.46|4773.46|0
1637664260000|2021-11-23 10:44:20|4772.47|4772.47|4769.99|4769.99|4772.47|4772.47|4769.99|4769.99|0
1637664280000|2021-11-23 10:44:40|4768.75|4768.75|4767.99|4767.99|4768.75|4768.75|4767.99|4767.99|0
1637664300000|2021-11-23 10:45:00|4766.75|4766.75|4766.24|4766.24|4766.75|4766.75|4766.24|4766.24|0
1637664320000|2021-11-23 10:45:20|4765.9|4765.9|4764.16|4764.16|4765.9|4765.9|4764.16|4764.16|0
1637664330000|2021-11-23 10:45:30|4764.41|4764.41|4763.9|4763.9|4764.41|4764.41|4763.9|4763.9|0
1637664350000|2021-11-23 10:45:50|4765.14|4765.14|4764.63|4764.63|4765.14|4765.14|4764.63|4764.63|0
1637664370000|2021-11-23 10:46:10|4764.89|4764.89|4764.89|4764.89|4764.89|4764.89|4764.89|4764.89|0
1637664420000|2021-11-23 10:47:00|4766.13|4766.13|4766.38|4766.38|4766.38|4766.38|4766.13|4766.13|0
1637664430000|2021-11-23 10:47:10|4765.87|4765.87|4765.87|4765.87|4765.87|4765.87|4765.87|4765.87|0
1637664440000|2021-11-23 10:47:20|4765.62|4765.62|4763.11|4763.11|4765.62|4765.62|4763.11|4763.11|0
1637664460000|2021-11-23 10:47:40|4761.87|4761.87|4762.38|4762.38|4762.38|4762.38|4761.87|4761.87|0
1637664470000|2021-11-23 10:47:50|4762.63|4762.63|4761.39|4761.39|4762.63|4762.63|4761.39|4761.39|0
1637664480000|2021-11-23 10:48:00|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|0
1637664490000|2021-11-23 10:48:10|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|0
1637664530000|2021-11-23 10:48:50|4762.16|4762.16|4762.41|4762.41|4762.41|4762.41|4762.16|4762.16|0
1637664540000|2021-11-23 10:49:00|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|0
1637664600000|2021-11-23 10:50:00|4762.41|4762.41|4762.41|4762.41|4762.41|4762.41|4762.41|4762.41|0
1637664610000|2021-11-23 10:50:10|4762.16|4762.16|4760.89|4760.89|4762.16|4762.16|4760.89|4760.89|0
1637664620000|2021-11-23 10:50:20|4761.14|4761.14|4758.66|4758.66|4761.14|4761.14|4758.66|4758.66|0
1637664630000|2021-11-23 10:50:30|4758.49|4758.49|4759.9|4759.9|4759.9|4759.9|4758.49|4758.49|0
1637664660000|2021-11-23 10:51:00|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|0
1637664680000|2021-11-23 10:51:20|4760.41|4760.41|4760.16|4760.16|4760.41|4760.41|4760.16|4760.16|0
1637664700000|2021-11-23 10:51:40|4760.41|4760.41|4761.39|4761.39|4761.39|4761.39|4760.16|4760.16|0
1637664720000|2021-11-23 10:52:00|4762.63|4762.63|4763.4|4763.4|4763.4|4763.4|4762.63|4762.63|0
1637664770000|2021-11-23 10:52:50|4763.14|4763.14|4763.14|4763.14|4763.14|4763.14|4763.14|4763.14|0
1637664790000|2021-11-23 10:53:10|4763.4|4763.4|4763.65|4763.65|4763.65|4763.65|4763.4|4763.4|0
1637664810000|2021-11-23 10:53:30|4763.14|4763.14|4764.38|4764.38|4764.38|4764.38|4763.14|4763.14|0
1637664820000|2021-11-23 10:53:40|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|4765.62|0
1637664830000|2021-11-23 10:53:50|4764.38|4764.38|4763.14|4763.14|4764.38|4764.38|4763.14|4763.14|0
1637664840000|2021-11-23 10:54:00|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|0
1637664850000|2021-11-23 10:54:10|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|0
1637664870000|2021-11-23 10:54:30|4762.63|4762.63|4762.63|4762.63|4762.63|4762.63|4762.63|4762.63|0
1637664890000|2021-11-23 10:54:50|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|0
1637664920000|2021-11-23 10:55:20|4763.14|4763.14|4761.9|4761.9|4763.14|4763.14|4761.9|4761.9|0
1637664940000|2021-11-23 10:55:40|4760.66|4760.66|4761.17|4761.17|4762.41|4762.41|4760.66|4760.66|0
1637664960000|2021-11-23 10:56:00|4761.43|4761.43|4760.19|4760.19|4761.43|4761.43|4757.71|4757.71|0
1637664970000|2021-11-23 10:56:10|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|0
1637665050000|2021-11-23 10:57:30|4761.43|4761.43|4761.68|4761.68|4761.68|4761.68|4761.43|4761.43|0
1637665100000|2021-11-23 10:58:20|4760.44|4760.44|4759.2|4759.2|4760.44|4760.44|4759.2|4759.2|0
1637665250000|2021-11-23 11:00:50|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|4757.96|0
1637665280000|2021-11-23 11:01:20|4758.22|4758.22|4759.71|4759.71|4759.71|4759.71|4758.22|4758.22|0
1637665300000|2021-11-23 11:01:40|4759.96|4759.96|4760.22|4760.22|4760.22|4760.22|4759.96|4759.96|0
1637665340000|2021-11-23 11:02:20|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|0
1637665350000|2021-11-23 11:02:30|4757.74|4757.74|4756.5|4756.5|4757.74|4757.74|4756.5|4756.5|0
1637665370000|2021-11-23 11:02:50|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|0
1637665380000|2021-11-23 11:03:00|4755.73|4755.73|4754.49|4754.49|4755.73|4755.73|4754.49|4754.49|0
1637665390000|2021-11-23 11:03:10|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|0
1637665430000|2021-11-23 11:03:50|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|0
1637665450000|2021-11-23 11:04:10|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1637665460000|2021-11-23 11:04:20|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|0
1637665480000|2021-11-23 11:04:40|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1637665590000|2021-11-23 11:06:30|4752.18|4752.18|4752.18|4752.18|4752.18|4752.18|4752.18|4752.18|0
1637665600000|2021-11-23 11:06:40|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|0
1637665620000|2021-11-23 11:07:00|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|0
1637665670000|2021-11-23 11:07:50|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|0
1637665730000|2021-11-23 11:08:50|4749.71|4749.71|4748.47|4748.47|4749.71|4749.71|4748.47|4748.47|0
1637665760000|2021-11-23 11:09:20|4747.23|4747.23|4745.99|4745.99|4747.23|4747.23|4745.99|4745.99|0
1637665800000|2021-11-23 11:10:00|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|0
1637665810000|2021-11-23 11:10:10|4745.23|4745.23|4747.7|4747.7|4747.7|4747.7|4745.23|4745.23|0
1637665830000|2021-11-23 11:10:30|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|0
1637665840000|2021-11-23 11:10:40|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|0
1637665870000|2021-11-23 11:11:10|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|0
1637665940000|2021-11-23 11:12:20|4748.21|4748.21|4750.69|4750.69|4750.69|4750.69|4748.21|4748.21|0
1637665950000|2021-11-23 11:12:30|4751.93|4751.93|4749.45|4749.45|4751.93|4751.93|4749.45|4749.45|0
1637665990000|2021-11-23 11:13:10|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|0
1637666000000|2021-11-23 11:13:20|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1637666020000|2021-11-23 11:13:40|4753|4753|4753|4753|4753|4753|4753|4753|0
1637666040000|2021-11-23 11:14:00|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|0
1637666080000|2021-11-23 11:14:40|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|0
1637666090000|2021-11-23 11:14:50|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|0
1637666110000|2021-11-23 11:15:10|4753.76|4753.76|4754.01|4754.01|4754.01|4754.01|4753.76|4753.76|0
1637666120000|2021-11-23 11:15:20|4755.25|4755.25|4756.49|4756.49|4756.49|4756.49|4755.25|4755.25|0
1637666130000|2021-11-23 11:15:30|4757.73|4757.73|4757.73|4757.73|4757.73|4757.73|4757.73|4757.73|0
1637666200000|2021-11-23 11:16:40|4756.49|4756.49|4755.98|4755.98|4756.49|4756.49|4755.98|4755.98|0
1637666220000|2021-11-23 11:17:00|4755.73|4755.73|4758.21|4758.21|4758.21|4758.21|4755.73|4755.73|0
1637666240000|2021-11-23 11:17:20|4759.45|4759.45|4759.45|4759.45|4759.45|4759.45|4759.45|4759.45|0
1637666260000|2021-11-23 11:17:40|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|0
1637666290000|2021-11-23 11:18:10|4759.45|4759.45|4759.45|4759.45|4759.45|4759.45|4759.45|4759.45|0
1637666300000|2021-11-23 11:18:20|4759.7|4759.7|4759.7|4759.7|4759.7|4759.7|4759.7|4759.7|0
1637666380000|2021-11-23 11:19:40|4760.94|4760.94|4760.94|4760.94|4760.94|4760.94|4760.94|4760.94|0
1637666390000|2021-11-23 11:19:50|4762.43|4762.43|4763.67|4763.67|4763.67|4763.67|4762.43|4762.43|0
1637666430000|2021-11-23 11:20:30|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|0
1637666440000|2021-11-23 11:20:40|4763.67|4763.67|4763.67|4763.67|4763.67|4763.67|4763.67|4763.67|0
1637666510000|2021-11-23 11:21:50|4764.91|4764.91|4764.91|4764.91|4764.91|4764.91|4764.91|4764.91|0
1637666560000|2021-11-23 11:22:40|4763.67|4763.67|4762.43|4762.43|4763.67|4763.67|4762.43|4762.43|0
1637666570000|2021-11-23 11:22:50|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|4762.18|0
1637666600000|2021-11-23 11:23:20|4763.42|4763.42|4764.66|4764.66|4764.66|4764.66|4763.42|4763.42|0
1637666640000|2021-11-23 11:24:00|4764.4|4764.4|4764.15|4764.15|4764.4|4764.4|4764.15|4764.15|0
1637666730000|2021-11-23 11:25:30|4762.91|4762.91|4760.43|4760.43|4762.91|4762.91|4760.43|4760.43|0
1637666750000|2021-11-23 11:25:50|4760.6|4760.6|4760.6|4760.6|4760.6|4760.6|4760.6|4760.6|0
1637666760000|2021-11-23 11:26:00|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|0
1637666800000|2021-11-23 11:26:40|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|0
1637666850000|2021-11-23 11:27:30|4764.57|4764.57|4764.57|4764.57|4764.57|4764.57|4764.57|4764.57|0
1637666900000|2021-11-23 11:28:20|4765.81|4765.81|4767.31|4767.31|4768.54|4768.54|4765.81|4765.81|0
1637666910000|2021-11-23 11:28:30|4768.54|4768.54|4768.54|4768.54|4768.54|4768.54|4768.54|4768.54|0
1637666930000|2021-11-23 11:28:50|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|0
1637666940000|2021-11-23 11:29:00|4768.07|4768.07|4766.83|4766.83|4768.07|4768.07|4766.83|4766.83|0
1637666980000|2021-11-23 11:29:40|4767.59|4767.59|4767.59|4767.59|4767.84|4767.84|4767.34|4767.34|0
1637666990000|2021-11-23 11:29:50|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|0
1637667020000|2021-11-23 11:30:20|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|0
1637667050000|2021-11-23 11:30:50|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|0
1637667110000|2021-11-23 11:31:50|4768.07|4768.07|4768.07|4768.07|4768.07|4768.07|4768.07|4768.07|0
1637667230000|2021-11-23 11:33:50|4771.78|4771.78|4771.78|4771.78|4771.78|4771.78|4771.78|4771.78|0
1637667300000|2021-11-23 11:35:00|4771.53|4771.53|4770.29|4770.29|4771.53|4771.53|4770.29|4770.29|0
1637667310000|2021-11-23 11:35:10|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|4770.55|0
1637667350000|2021-11-23 11:35:50|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|0
1637667360000|2021-11-23 11:36:00|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|0
1637667410000|2021-11-23 11:36:50|4770.29|4770.29|4771.05|4771.05|4771.05|4771.05|4770.29|4770.29|0
1637667420000|2021-11-23 11:37:00|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|4771.31|0
1637667440000|2021-11-23 11:37:20|4771.48|4771.48|4771.65|4771.65|4771.65|4771.65|4771.48|4771.48|0
1637667450000|2021-11-23 11:37:30|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|0
1637667480000|2021-11-23 11:38:00|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|0
1637667500000|2021-11-23 11:38:20|4774.13|4774.13|4773.87|4773.87|4774.13|4774.13|4773.87|4773.87|0
1637667590000|2021-11-23 11:39:50|4774.21|4774.21|4774.21|4774.21|4774.21|4774.21|4774.21|4774.21|0
1637667620000|2021-11-23 11:40:20|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|0
1637667630000|2021-11-23 11:40:30|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|0
1637667640000|2021-11-23 11:40:40|4775.48|4775.48|4776.89|4776.89|4776.89|4776.89|4775.48|4775.48|0
1637667650000|2021-11-23 11:40:50|4777.06|4777.06|4778.3|4778.3|4778.3|4778.3|4777.06|4777.06|0
1637667710000|2021-11-23 11:41:50|4777.06|4777.06|4777.06|4777.06|4777.06|4777.06|4777.06|4777.06|0
1637667730000|2021-11-23 11:42:10|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|0
1637667800000|2021-11-23 11:43:20|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|0
1637667810000|2021-11-23 11:43:30|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|0
1637667840000|2021-11-23 11:44:00|4776.3|4776.3|4776.3|4776.3|4776.3|4776.3|4776.3|4776.3|0
1637667880000|2021-11-23 11:44:40|4776.55|4776.55|4776.81|4776.81|4776.81|4776.81|4776.55|4776.55|0
1637667890000|2021-11-23 11:44:50|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|0
1637667910000|2021-11-23 11:45:10|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|4776.81|0
1637668010000|2021-11-23 11:46:50|4778.05|4778.05|4778.3|4778.3|4778.3|4778.3|4778.05|4778.05|0
1637668050000|2021-11-23 11:47:30|4778.05|4778.05|4779.29|4779.29|4779.29|4779.29|4778.05|4778.05|0
1637668080000|2021-11-23 11:48:00|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|0
1637668090000|2021-11-23 11:48:10|4780.78|4780.78|4780.61|4780.61|4780.78|4780.78|4780.61|4780.61|0
1637668120000|2021-11-23 11:48:40|4780.86|4780.86|4783.51|4783.51|4783.51|4783.51|4780.86|4780.86|0
1637668150000|2021-11-23 11:49:10|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|0
1637668160000|2021-11-23 11:49:20|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|0
1637668180000|2021-11-23 11:49:40|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|0
1637668220000|2021-11-23 11:50:20|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|0
1637668250000|2021-11-23 11:50:50|4782.75|4782.75|4782.75|4782.75|4782.75|4782.75|4782.75|4782.75|0
1637668310000|2021-11-23 11:51:50|4783.01|4783.01|4783.26|4783.26|4783.26|4783.26|4783.01|4783.01|0
1637668320000|2021-11-23 11:52:00|4784.5|4784.5|4784.5|4784.5|4784.5|4784.5|4784.5|4784.5|0
1637668330000|2021-11-23 11:52:10|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|0
1637668360000|2021-11-23 11:52:40|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|0
1637668370000|2021-11-23 11:52:50|4783.99|4783.99|4783.99|4783.99|4783.99|4783.99|4783.99|4783.99|0
1637668380000|2021-11-23 11:53:00|4785.23|4785.23|4783.99|4783.99|4785.23|4785.23|4783.99|4783.99|0
1637668390000|2021-11-23 11:53:10|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|0
1637668420000|2021-11-23 11:53:40|4782.58|4782.58|4781.34|4781.34|4782.58|4782.58|4781.34|4781.34|0
1637668500000|2021-11-23 11:55:00|4782.58|4782.58|4782.33|4782.33|4782.58|4782.58|4782.33|4782.33|0
1637668560000|2021-11-23 11:56:00|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|0
1637668600000|2021-11-23 11:56:40|4784.33|4784.33|4784.33|4784.33|4784.33|4784.33|4784.33|4784.33|0
1637668640000|2021-11-23 11:57:20|4784.15|4784.15|4784.15|4784.15|4784.15|4784.15|4784.15|4784.15|0
1637668660000|2021-11-23 11:57:40|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|0
1637668680000|2021-11-23 11:58:00|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|0
1637668700000|2021-11-23 11:58:20|4783.17|4783.17|4782.91|4782.91|4783.17|4783.17|4782.91|4782.91|0
1637668720000|2021-11-23 11:58:40|4782.66|4782.66|4782.66|4782.66|4782.66|4782.66|4782.66|4782.66|0
1637668740000|2021-11-23 11:59:00|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|0
1637668780000|2021-11-23 11:59:40|4781.68|4781.68|4781.93|4781.93|4781.93|4781.93|4781.68|4781.68|0
1637668820000|2021-11-23 12:00:20|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|0
1637668860000|2021-11-23 12:01:00|4781.93|4781.93|4781.93|4781.93|4781.93|4781.93|4781.93|4781.93|0
1637668880000|2021-11-23 12:01:20|4780.69|4780.69|4779.45|4779.45|4780.69|4780.69|4779.45|4779.45|0
1637668900000|2021-11-23 12:01:40|4778.21|4778.21|4777.96|4777.96|4778.21|4778.21|4777.96|4777.96|0
1637668930000|2021-11-23 12:02:10|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|0
1637668940000|2021-11-23 12:02:20|4778.94|4778.94|4778.69|4778.69|4778.94|4778.94|4778.69|4778.69|0
1637668950000|2021-11-23 12:02:30|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|0
1637668960000|2021-11-23 12:02:40|4778.94|4778.94|4779.2|4779.2|4779.2|4779.2|4778.94|4778.94|0
1637669020000|2021-11-23 12:03:40|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|0
1637669040000|2021-11-23 12:04:00|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|0
1637669050000|2021-11-23 12:04:10|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|0
1637669070000|2021-11-23 12:04:30|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|0
1637669090000|2021-11-23 12:04:50|4778.01|4778.01|4776.77|4776.77|4778.01|4778.01|4776.77|4776.77|0
1637669100000|2021-11-23 12:05:00|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|0
1637669110000|2021-11-23 12:05:10|4776.77|4776.77|4776.77|4776.77|4776.77|4776.77|4776.77|4776.77|0
1637669140000|2021-11-23 12:05:40|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|0
1637669160000|2021-11-23 12:06:00|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|0
1637669170000|2021-11-23 12:06:10|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|0
1637669230000|2021-11-23 12:07:10|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1637669280000|2021-11-23 12:08:00|4779.59|4779.59|4779.59|4779.59|4779.59|4779.59|4779.59|4779.59|0
1637669290000|2021-11-23 12:08:10|4779.42|4779.42|4779.25|4779.25|4779.42|4779.42|4779.25|4779.25|0
1637669300000|2021-11-23 12:08:20|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|0
1637669320000|2021-11-23 12:08:40|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|0
1637669340000|2021-11-23 12:09:00|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1637669360000|2021-11-23 12:09:20|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|0
1637669390000|2021-11-23 12:09:50|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1637669400000|2021-11-23 12:10:00|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|0
1637669440000|2021-11-23 12:10:40|4780.23|4780.23|4778.99|4778.99|4780.23|4780.23|4778.99|4778.99|0
1637669500000|2021-11-23 12:11:40|4774.04|4774.04|4777.76|4777.76|4777.76|4777.76|4774.04|4774.04|0
1637669590000|2021-11-23 12:13:10|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|0
1637669660000|2021-11-23 12:14:20|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|0
1637669670000|2021-11-23 12:14:30|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|0
1637669750000|2021-11-23 12:15:50|4781.22|4781.22|4781.22|4781.22|4781.22|4781.22|4781.22|4781.22|0
1637669770000|2021-11-23 12:16:10|4778.74|4778.74|4777.5|4777.5|4778.74|4778.74|4777.5|4777.5|0
1637669850000|2021-11-23 12:17:30|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|0
1637669960000|2021-11-23 12:19:20|4777.67|4777.67|4777.67|4777.67|4777.67|4777.67|4777.67|4777.67|0
1637669980000|2021-11-23 12:19:40|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|0
1637670000000|2021-11-23 12:20:00|4776.17|4776.17|4776.17|4776.17|4776.17|4776.17|4776.17|4776.17|0
1637670120000|2021-11-23 12:22:00|4777.41|4777.41|4777.92|4777.92|4777.92|4777.92|4777.41|4777.41|0
1637670130000|2021-11-23 12:22:10|4776.68|4776.68|4776.68|4776.68|4776.68|4776.68|4776.68|4776.68|0
1637670160000|2021-11-23 12:22:40|4777.19|4777.19|4777.44|4777.44|4777.44|4777.44|4777.19|4777.19|0
1637670190000|2021-11-23 12:23:10|4776.2|4776.2|4776.2|4776.2|4776.2|4776.2|4776.2|4776.2|0
1637670210000|2021-11-23 12:23:30|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|4777.44|0
1637670230000|2021-11-23 12:23:50|4776.93|4776.93|4776.93|4776.93|4776.93|4776.93|4776.93|4776.93|0
1637670280000|2021-11-23 12:24:40|4775.69|4775.69|4775.69|4775.69|4775.69|4775.69|4775.69|4775.69|0
1637670300000|2021-11-23 12:25:00|4774.46|4774.46|4774.46|4774.46|4774.46|4774.46|4774.46|4774.46|0
1637670310000|2021-11-23 12:25:10|4775.69|4775.69|4774.46|4774.46|4775.69|4775.69|4774.46|4774.46|0
1637670330000|2021-11-23 12:25:30|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|0
1637670390000|2021-11-23 12:26:30|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|0
1637670420000|2021-11-23 12:27:00|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|0
1637670440000|2021-11-23 12:27:20|4772.96|4772.96|4772.96|4772.96|4772.96|4772.96|4772.96|4772.96|0
1637670450000|2021-11-23 12:27:30|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|0
1637670490000|2021-11-23 12:28:10|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|4771.47|0
1637670520000|2021-11-23 12:28:40|4770.23|4770.23|4770.23|4770.23|4770.23|4770.23|4770.23|4770.23|0
1637670530000|2021-11-23 12:28:50|4768.99|4768.99|4766.51|4766.51|4768.99|4768.99|4766.51|4766.51|0
1637670540000|2021-11-23 12:29:00|4767.75|4767.75|4767.75|4767.75|4767.75|4767.75|4767.75|4767.75|0
1637670590000|2021-11-23 12:29:50|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1637670610000|2021-11-23 12:30:10|4766.26|4766.26|4766.26|4766.26|4766.26|4766.26|4766.26|4766.26|0
1637670650000|2021-11-23 12:30:50|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|0
1637670690000|2021-11-23 12:31:30|4766.77|4766.77|4766.77|4766.77|4766.77|4766.77|4766.77|4766.77|0
1637670710000|2021-11-23 12:31:50|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|0
1637670730000|2021-11-23 12:32:10|4765.02|4765.02|4765.02|4765.02|4766.26|4766.26|4765.02|4765.02|0
1637670790000|2021-11-23 12:33:10|4763.78|4763.78|4763.78|4763.78|4763.78|4763.78|4763.78|4763.78|0
1637670800000|2021-11-23 12:33:20|4764.03|4764.03|4764.03|4764.03|4764.03|4764.03|4764.03|4764.03|0
1637670810000|2021-11-23 12:33:30|4765.27|4765.27|4766.51|4766.51|4766.51|4766.51|4765.27|4765.27|0
1637670900000|2021-11-23 12:35:00|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1637670930000|2021-11-23 12:35:30|4767.75|4767.75|4768.01|4768.01|4768.01|4768.01|4767.75|4767.75|0
1637670980000|2021-11-23 12:36:20|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|0
1637671020000|2021-11-23 12:37:00|4768.74|4768.74|4768.74|4768.74|4768.74|4768.74|4768.74|4768.74|0
1637671040000|2021-11-23 12:37:20|4767.5|4767.5|4765.5|4765.5|4767.5|4767.5|4765.5|4765.5|0
1637671060000|2021-11-23 12:37:40|4765.24|4765.24|4765.24|4765.24|4765.24|4765.24|4765.24|4765.24|0
1637671090000|2021-11-23 12:38:10|4764|4764|4762.59|4762.59|4764|4764|4762.59|4762.59|0
1637671120000|2021-11-23 12:38:40|4762.42|4762.42|4762.42|4762.42|4762.42|4762.42|4762.42|4762.42|0
1637671150000|2021-11-23 12:39:10|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|0
1637671170000|2021-11-23 12:39:30|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|0
1637671220000|2021-11-23 12:40:20|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|0
1637671240000|2021-11-23 12:40:40|4761.43|4761.43|4761.43|4761.43|4761.43|4761.43|4761.43|4761.43|0
1637671360000|2021-11-23 12:42:40|4760.2|4760.2|4760.2|4760.2|4760.2|4760.2|4760.2|4760.2|0
1637671380000|2021-11-23 12:43:00|4760.45|4760.45|4760.45|4760.45|4760.45|4760.45|4760.45|4760.45|0
1637671440000|2021-11-23 12:44:00|4761.69|4761.69|4760.45|4760.45|4761.69|4761.69|4760.45|4760.45|0
1637671460000|2021-11-23 12:44:20|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|0
1637671520000|2021-11-23 12:45:20|4761.94|4761.94|4761.94|4761.94|4761.94|4761.94|4761.94|4761.94|0
1637671560000|2021-11-23 12:46:00|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|0
1637671590000|2021-11-23 12:46:30|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|0
1637671610000|2021-11-23 12:46:50|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|0
1637671630000|2021-11-23 12:47:10|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|0
1637671720000|2021-11-23 12:48:40|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|0
1637671730000|2021-11-23 12:48:50|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|0
1637671740000|2021-11-23 12:49:00|4763.44|4763.44|4764.68|4764.68|4764.68|4764.68|4763.44|4763.44|0
1637671800000|2021-11-23 12:50:00|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|0
1637671810000|2021-11-23 12:50:10|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|4763.18|0
1637671850000|2021-11-23 12:50:50|4761.94|4761.94|4761.43|4761.43|4761.94|4761.94|4761.43|4761.43|0
1637671860000|2021-11-23 12:51:00|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|0
1637671870000|2021-11-23 12:51:10|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|0
1637671890000|2021-11-23 12:51:30|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|0
1637671900000|2021-11-23 12:51:40|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|0
1637672000000|2021-11-23 12:53:20|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|0
1637672030000|2021-11-23 12:53:50|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|0
1637672120000|2021-11-23 12:55:20|4765.41|4765.41|4765.41|4765.41|4765.41|4765.41|4765.41|4765.41|0
1637672230000|2021-11-23 12:57:10|4766.65|4766.65|4766.65|4766.65|4766.65|4766.65|4766.65|4766.65|0
1637672260000|2021-11-23 12:57:40|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|0
1637672280000|2021-11-23 12:58:00|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|0
1637672330000|2021-11-23 12:58:50|4765.49|4765.49|4765.49|4765.49|4765.49|4765.49|4765.49|4765.49|0
1637672340000|2021-11-23 12:59:00|4765.23|4765.23|4764.98|4764.98|4765.23|4765.23|4764.98|4764.98|0
1637672400000|2021-11-23 13:00:00|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|0
1637672420000|2021-11-23 13:00:20|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|0
1637672460000|2021-11-23 13:01:00|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1637672470000|2021-11-23 13:01:10|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|0
1637672480000|2021-11-23 13:01:20|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|0
1637672510000|2021-11-23 13:01:50|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|0
1637672520000|2021-11-23 13:02:00|4766.3|4766.3|4765.79|4765.79|4766.3|4766.3|4765.79|4765.79|0
1637672540000|2021-11-23 13:02:20|4765.28|4765.28|4765.28|4765.28|4765.28|4765.28|4765.28|4765.28|0
1637672560000|2021-11-23 13:02:40|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|0
1637672600000|2021-11-23 13:03:20|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|0
1637672640000|2021-11-23 13:04:00|4766.3|4766.3|4766.56|4766.56|4766.56|4766.56|4766.3|4766.3|0
1637672660000|2021-11-23 13:04:20|4766.81|4766.81|4768.05|4768.05|4768.05|4768.05|4766.81|4766.81|0
1637672670000|2021-11-23 13:04:30|4769.29|4769.29|4769.29|4769.29|4769.29|4769.29|4768.05|4768.05|0
1637672680000|2021-11-23 13:04:40|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|0
1637672700000|2021-11-23 13:05:00|4771.03|4771.03|4771.03|4771.03|4771.03|4771.03|4771.03|4771.03|0
1637672720000|2021-11-23 13:05:20|4772.27|4772.27|4772.27|4772.27|4772.27|4772.27|4772.27|4772.27|0
1637672730000|2021-11-23 13:05:30|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|0
1637672740000|2021-11-23 13:05:40|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1637672800000|2021-11-23 13:06:40|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|0
1637672830000|2021-11-23 13:07:10|4776.51|4776.51|4776.51|4776.51|4776.51|4776.51|4776.51|4776.51|0
1637672840000|2021-11-23 13:07:20|4775.27|4775.27|4775.27|4775.27|4775.27|4775.27|4775.27|4775.27|0
1637672860000|2021-11-23 13:07:40|4774.76|4774.76|4775.27|4775.27|4775.27|4775.27|4774.76|4774.76|0
1637672870000|2021-11-23 13:07:50|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|0
1637672880000|2021-11-23 13:08:00|4772.79|4772.79|4772.79|4772.79|4772.79|4772.79|4772.79|4772.79|0
1637672890000|2021-11-23 13:08:10|4772.96|4772.96|4772.96|4772.96|4774.2|4774.2|4772.96|4772.96|0
1637672920000|2021-11-23 13:08:40|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|0
1637672950000|2021-11-23 13:09:10|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|0
1637673000000|2021-11-23 13:10:00|4772.71|4772.71|4771.27|4771.27|4772.71|4772.71|4771.27|4771.27|0
1637673080000|2021-11-23 13:11:20|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|0
1637673140000|2021-11-23 13:12:20|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1637673180000|2021-11-23 13:13:00|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|0
1637673220000|2021-11-23 13:13:40|4771.52|4771.52|4772.76|4772.76|4772.76|4772.76|4771.52|4771.52|0
1637673240000|2021-11-23 13:14:00|4774|4774|4774|4774|4774|4774|4774|4774|0
1637673280000|2021-11-23 13:14:40|4775.24|4775.24|4774|4774|4775.24|4775.24|4774|4774|0
1637673300000|2021-11-23 13:15:00|4774.25|4774.25|4774.25|4774.25|4774.25|4774.25|4774.25|4774.25|0
1637673440000|2021-11-23 13:17:20|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|0
1637673540000|2021-11-23 13:19:00|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|0
1637673550000|2021-11-23 13:19:10|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|0
1637673600000|2021-11-23 13:20:00|4769.3|4769.3|4769.3|4769.3|4769.3|4769.3|4769.3|4769.3|0
1637673620000|2021-11-23 13:20:20|4769.55|4769.55|4770.79|4770.79|4770.79|4770.79|4769.55|4769.55|0
1637673650000|2021-11-23 13:20:50|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|0
1637673660000|2021-11-23 13:21:00|4771.86|4771.86|4772.37|4772.37|4772.37|4772.37|4771.86|4771.86|0
1637673700000|2021-11-23 13:21:40|4773.61|4773.61|4777.32|4777.32|4777.32|4777.32|4773.61|4773.61|0
1637673730000|2021-11-23 13:22:10|4778.56|4778.56|4779.8|4779.8|4779.8|4779.8|4778.56|4778.56|0
1637673740000|2021-11-23 13:22:20|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|0
1637673750000|2021-11-23 13:22:30|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|0
1637673760000|2021-11-23 13:22:40|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|0
1637673830000|2021-11-23 13:23:50|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|0
1637673840000|2021-11-23 13:24:00|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|0
1637673860000|2021-11-23 13:24:20|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|0
1637673960000|2021-11-23 13:26:00|4779.07|4779.07|4779.07|4779.07|4779.07|4779.07|4779.07|4779.07|0
1637673980000|2021-11-23 13:26:20|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|0
1637674080000|2021-11-23 13:28:00|4779.55|4779.55|4778.14|4778.14|4779.55|4779.55|4778.14|4778.14|0
1637674100000|2021-11-23 13:28:20|4778.39|4778.39|4778.39|4778.39|4778.39|4778.39|4778.39|4778.39|0
1637674190000|2021-11-23 13:29:50|4777.15|4777.15|4777.15|4777.15|4777.15|4777.15|4777.15|4777.15|0
1637674210000|2021-11-23 13:30:10|4776.9|4776.9|4776.9|4776.9|4776.9|4776.9|4776.9|4776.9|0
1637674230000|2021-11-23 13:30:30|4774.42|4774.42|4774.42|4774.42|4774.42|4774.42|4774.42|4774.42|0
1637674300000|2021-11-23 13:31:40|4774.17|4774.17|4774.17|4774.17|4774.17|4774.17|4774.17|4774.17|0
1637674310000|2021-11-23 13:31:50|4772.93|4772.93|4772.93|4772.93|4772.93|4772.93|4772.93|4772.93|0
1637674320000|2021-11-23 13:32:00|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|0
1637674340000|2021-11-23 13:32:20|4772.93|4772.93|4772.93|4772.93|4772.93|4772.93|4772.93|4772.93|0
1637674380000|2021-11-23 13:33:00|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|0
1637674400000|2021-11-23 13:33:20|4771.43|4771.43|4771.43|4771.43|4771.43|4771.43|4771.43|4771.43|0
1637674410000|2021-11-23 13:33:30|4770.2|4770.2|4770.45|4770.45|4770.45|4770.45|4770.2|4770.2|0
1637674420000|2021-11-23 13:33:40|4770.7|4770.7|4770.7|4770.7|4770.7|4770.7|4770.7|4770.7|0
1637674470000|2021-11-23 13:34:30|4770.88|4770.88|4770.88|4770.88|4770.88|4770.88|4770.88|4770.88|0
1637674530000|2021-11-23 13:35:30|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|0
1637674580000|2021-11-23 13:36:20|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|4773.35|0
1637674670000|2021-11-23 13:37:50|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|0
1637674680000|2021-11-23 13:38:00|4771.61|4771.61|4771.35|4771.35|4771.61|4771.61|4771.35|4771.35|0
1637674700000|2021-11-23 13:38:20|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|0
1637674730000|2021-11-23 13:38:50|4770.37|4770.37|4770.37|4770.37|4770.37|4770.37|4770.37|4770.37|0
1637674780000|2021-11-23 13:39:40|4771.61|4771.61|4771.61|4771.61|4771.61|4771.61|4771.61|4771.61|0
1637674920000|2021-11-23 13:42:00|4770.37|4770.37|4771.61|4771.61|4771.61|4771.61|4770.37|4770.37|0
1637674930000|2021-11-23 13:42:10|4772.85|4772.85|4771.61|4771.61|4772.85|4772.85|4771.61|4771.61|0
1637675030000|2021-11-23 13:43:50|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|0
1637675090000|2021-11-23 13:44:50|4771.35|4771.35|4771.1|4771.1|4771.35|4771.35|4771.1|4771.1|0
1637675120000|2021-11-23 13:45:20|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1637675130000|2021-11-23 13:45:30|4771.35|4771.35|4771.1|4771.1|4771.35|4771.35|4771.1|4771.1|0
1637675150000|2021-11-23 13:45:50|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|0
1637675190000|2021-11-23 13:46:30|4771.61|4771.61|4771.61|4771.61|4771.61|4771.61|4771.61|4771.61|0
1637675210000|2021-11-23 13:46:50|4770.37|4770.37|4770.37|4770.37|4770.37|4770.37|4770.37|4770.37|0
1637675220000|2021-11-23 13:47:00|4771.61|4771.61|4772.85|4772.85|4772.85|4772.85|4771.61|4771.61|0
1637675230000|2021-11-23 13:47:10|4774.08|4774.08|4776.56|4776.56|4776.56|4776.56|4774.08|4774.08|0
1637675250000|2021-11-23 13:47:30|4776.82|4776.82|4776.82|4776.82|4776.82|4776.82|4776.82|4776.82|0
1637675290000|2021-11-23 13:48:10|4775.58|4775.58|4774.34|4774.34|4775.58|4775.58|4774.34|4774.34|0
1637675380000|2021-11-23 13:49:40|4774.85|4774.85|4774.59|4774.59|4774.85|4774.85|4774.59|4774.59|0
1637675440000|2021-11-23 13:50:40|4774.34|4774.34|4774.08|4774.08|4774.34|4774.34|4774.08|4774.08|0
1637675460000|2021-11-23 13:51:00|4774.34|4774.34|4774.59|4774.59|4774.59|4774.59|4774.34|4774.34|0
1637675480000|2021-11-23 13:51:20|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|0
1637675500000|2021-11-23 13:51:40|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|0
1637675520000|2021-11-23 13:52:00|4778.31|4778.31|4782.03|4782.03|4782.03|4782.03|4778.31|4778.31|0
1637675530000|2021-11-23 13:52:10|4783.27|4783.27|4782.03|4782.03|4784.51|4784.51|4782.03|4782.03|0
1637675550000|2021-11-23 13:52:30|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|0
1637675590000|2021-11-23 13:53:10|4781.04|4781.04|4779.8|4779.8|4781.04|4781.04|4779.8|4779.8|0
1637675770000|2021-11-23 13:56:10|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|0
1637675780000|2021-11-23 13:56:20|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1637675800000|2021-11-23 13:56:40|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|4778.56|0
1637675810000|2021-11-23 13:56:50|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|0
1637675830000|2021-11-23 13:57:10|4779.55|4779.55|4777.07|4777.07|4779.55|4779.55|4777.07|4777.07|0
1637675860000|2021-11-23 13:57:40|4778.31|4778.31|4777.07|4777.07|4778.31|4778.31|4777.07|4777.07|0
1637675930000|2021-11-23 13:58:50|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1637675980000|2021-11-23 13:59:40|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|0
1637675990000|2021-11-23 13:59:50|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|0
1637676100000|2021-11-23 14:01:40|4775.02|4775.02|4774.84|4774.84|4775.02|4775.02|4774.84|4774.84|0
1637676140000|2021-11-23 14:02:20|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|0
1637676160000|2021-11-23 14:02:40|4774.84|4774.84|4776.08|4776.08|4776.08|4776.08|4774.84|4774.84|0
1637676230000|2021-11-23 14:03:50|4776.34|4776.34|4777.58|4777.58|4777.58|4777.58|4776.34|4776.34|0
1637676340000|2021-11-23 14:05:40|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|4777.83|0
1637676380000|2021-11-23 14:06:20|4777.58|4777.58|4781.29|4781.29|4781.29|4781.29|4777.58|4777.58|0
1637676400000|2021-11-23 14:06:40|4782.53|4782.53|4781.29|4781.29|4782.53|4782.53|4781.29|4781.29|0
1637676430000|2021-11-23 14:07:10|4781.55|4781.55|4781.55|4781.55|4781.8|4781.8|4781.55|4781.55|0
1637676460000|2021-11-23 14:07:40|4780.31|4780.31|4779.07|4779.07|4780.31|4780.31|4779.07|4779.07|0
1637676470000|2021-11-23 14:07:50|4780.31|4780.31|4780.06|4780.06|4780.31|4780.31|4780.06|4780.06|0
1637676530000|2021-11-23 14:08:50|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|4778.82|0
1637676560000|2021-11-23 14:09:20|4779.07|4779.07|4782.79|4782.79|4782.79|4782.79|4779.07|4779.07|0
1637676580000|2021-11-23 14:09:40|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|0
1637676610000|2021-11-23 14:10:10|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1637676660000|2021-11-23 14:11:00|4783.04|4783.04|4782.79|4782.79|4783.04|4783.04|4782.79|4782.79|0
1637676710000|2021-11-23 14:11:50|4784.03|4784.03|4784.03|4784.03|4784.03|4784.03|4784.03|4784.03|0
1637676730000|2021-11-23 14:12:10|4787.74|4787.74|4784.03|4784.03|4787.74|4787.74|4782.79|4782.79|0
1637676760000|2021-11-23 14:12:40|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|0
1637676870000|2021-11-23 14:14:30|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|0
1637676900000|2021-11-23 14:15:00|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|0
1637676910000|2021-11-23 14:15:10|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|4785.01|0
1637676920000|2021-11-23 14:15:20|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|0
1637676960000|2021-11-23 14:16:00|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|4781.29|0
1637677000000|2021-11-23 14:16:40|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|0
1637677110000|2021-11-23 14:18:30|4782.79|4782.79|4783.8|4783.8|4783.8|4783.8|4782.79|4782.79|0
1637677130000|2021-11-23 14:18:50|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|0
1637677150000|2021-11-23 14:19:10|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|0
1637677170000|2021-11-23 14:19:30|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|4782.06|4782.06|0
1637677210000|2021-11-23 14:20:10|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|0
1637677300000|2021-11-23 14:21:40|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|0
1637677320000|2021-11-23 14:22:00|4784.53|4784.53|4787.01|4787.01|4787.01|4787.01|4784.53|4784.53|0
1637677330000|2021-11-23 14:22:10|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|4784.53|0
1637677400000|2021-11-23 14:23:20|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|4783.3|0
1637677460000|2021-11-23 14:24:20|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4783.55|4783.55|0
1637677520000|2021-11-23 14:25:20|4785.3|4785.3|4785.3|4785.3|4785.3|4785.3|4785.3|4785.3|0
1637677580000|2021-11-23 14:26:20|4785.47|4785.47|4785.47|4785.47|4785.47|4785.47|4785.47|4785.47|0
1637677620000|2021-11-23 14:27:00|4785.98|4785.98|4787.5|4787.5|4787.5|4787.5|4785.98|4785.98|0
1637677630000|2021-11-23 14:27:10|4787.75|4787.75|4788.74|4788.74|4788.74|4788.74|4787.5|4787.5|0
1637677640000|2021-11-23 14:27:20|4787.5|4787.5|4789.25|4789.25|4789.25|4789.25|4787.5|4787.5|0
1637677680000|2021-11-23 14:28:00|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|0
1637677690000|2021-11-23 14:28:10|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|0
1637677700000|2021-11-23 14:28:20|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|0
1637677710000|2021-11-23 14:28:30|4792.23|4792.23|4789.25|4789.25|4792.23|4792.23|4789.25|4789.25|0
1637677720000|2021-11-23 14:28:40|4790.49|4790.49|4789.25|4789.25|4790.49|4790.49|4789.25|4789.25|0
1637677770000|2021-11-23 14:29:30|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|0
1637677780000|2021-11-23 14:29:40|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|0
1637677800000|2021-11-23 14:30:00|4789.76|4789.76|4792.49|4792.49|4792.49|4792.49|4789.76|4789.76|0
1637677810000|2021-11-23 14:30:10|4790.01|4790.01|4793.22|4793.22|4793.22|4793.22|4790.01|4790.01|0
1637677820000|2021-11-23 14:30:20|4791.98|4791.98|4791.98|4791.98|4791.98|4791.98|4791.98|4791.98|0
1637677830000|2021-11-23 14:30:30|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|0
1637677860000|2021-11-23 14:31:00|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|0
1637677890000|2021-11-23 14:31:30|4795.19|4795.19|4793.95|4793.95|4795.19|4795.19|4793.95|4793.95|0
1637677920000|2021-11-23 14:32:00|4792.71|4792.71|4793.95|4793.95|4793.95|4793.95|4792.71|4792.71|0
1637677930000|2021-11-23 14:32:10|4791.47|4791.47|4792.71|4792.71|4792.71|4792.71|4791.47|4791.47|0
1637677940000|2021-11-23 14:32:20|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|0
1637677950000|2021-11-23 14:32:30|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|0
1637677960000|2021-11-23 14:32:40|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|0
1637678010000|2021-11-23 14:33:30|4795.19|4795.19|4795.19|4795.19|4795.19|4795.19|4793.95|4793.95|0
1637678020000|2021-11-23 14:33:40|4796.43|4796.43|4795.92|4795.92|4796.43|4796.43|4795.92|4795.92|0
1637678030000|2021-11-23 14:33:50|4794.68|4794.68|4792.2|4792.2|4794.68|4794.68|4792.2|4792.2|0
1637678050000|2021-11-23 14:34:10|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|4791.95|0
1637678060000|2021-11-23 14:34:20|4790.71|4790.71|4789.47|4789.47|4790.71|4790.71|4789.47|4789.47|0
1637678070000|2021-11-23 14:34:30|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|0
1637678100000|2021-11-23 14:35:00|4784.51|4784.51|4785.75|4785.75|4785.75|4785.75|4784.51|4784.51|0
1637678110000|2021-11-23 14:35:10|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1637678140000|2021-11-23 14:35:40|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|0
1637678160000|2021-11-23 14:36:00|4786.48|4786.48|4788.23|4788.23|4788.23|4788.23|4786.48|4786.48|0
1637678180000|2021-11-23 14:36:20|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1637678190000|2021-11-23 14:36:30|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|4785.75|0
1637678220000|2021-11-23 14:37:00|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|0
1637678240000|2021-11-23 14:37:20|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1637678260000|2021-11-23 14:37:40|4787.25|4787.25|4787.25|4787.25|4787.25|4787.25|4787.25|4787.25|0
1637678280000|2021-11-23 14:38:00|4787.5|4787.5|4788.74|4788.74|4788.74|4788.74|4787.5|4787.5|0
1637678290000|2021-11-23 14:38:10|4787.5|4787.5|4787.5|4787.5|4787.5|4787.5|4787.5|4787.5|0
1637678340000|2021-11-23 14:39:00|4788.74|4788.74|4788.49|4788.49|4788.74|4788.74|4787.5|4787.5|0
1637678370000|2021-11-23 14:39:30|4788.23|4788.23|4790.71|4790.71|4790.71|4790.71|4788.23|4788.23|0
1637678380000|2021-11-23 14:39:40|4790.54|4790.54|4791.78|4791.78|4791.78|4791.78|4790.54|4790.54|0
1637678400000|2021-11-23 14:40:00|4791.61|4791.61|4790.37|4790.37|4791.61|4791.61|4790.37|4790.37|0
1637678410000|2021-11-23 14:40:10|4789.13|4789.13|4789.13|4789.13|4789.38|4789.38|4789.13|4789.13|0
1637678430000|2021-11-23 14:40:30|4789.3|4789.3|4788.06|4788.06|4789.3|4789.3|4788.06|4788.06|0
1637678440000|2021-11-23 14:40:40|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|0
1637678470000|2021-11-23 14:41:10|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|0
1637678480000|2021-11-23 14:41:20|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|0
1637678500000|2021-11-23 14:41:40|4793.02|4793.02|4793.02|4793.02|4793.02|4793.02|4793.02|4793.02|0
1637678520000|2021-11-23 14:42:00|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|0
1637678540000|2021-11-23 14:42:20|4794.51|4794.51|4795.75|4795.75|4795.75|4795.75|4794.51|4794.51|0
1637678550000|2021-11-23 14:42:30|4796.99|4796.99|4798.23|4798.23|4798.23|4798.23|4796.99|4796.99|0
1637678560000|2021-11-23 14:42:40|4797.97|4797.97|4796.73|4796.73|4797.97|4797.97|4796.73|4796.73|0
1637678580000|2021-11-23 14:43:00|4797.97|4797.97|4797.97|4797.97|4797.97|4797.97|4797.97|4797.97|0
1637678590000|2021-11-23 14:43:10|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1637678600000|2021-11-23 14:43:20|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|4795.72|4795.72|0
1637678630000|2021-11-23 14:43:50|4794.99|4794.99|4794.99|4794.99|4794.99|4794.99|4794.99|4794.99|0
1637678670000|2021-11-23 14:44:30|4796.23|4796.23|4794.99|4794.99|4796.23|4796.23|4794.99|4794.99|0
1637678710000|2021-11-23 14:45:10|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1637678720000|2021-11-23 14:45:20|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|0
1637678750000|2021-11-23 14:45:50|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1637678770000|2021-11-23 14:46:10|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|0
1637678790000|2021-11-23 14:46:30|4798.96|4798.96|4797.97|4797.97|4799.21|4799.21|4797.97|4797.97|0
1637678810000|2021-11-23 14:46:50|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|0
1637678840000|2021-11-23 14:47:20|4799.47|4799.47|4801.94|4801.94|4801.94|4801.94|4799.47|4799.47|0
1637678850000|2021-11-23 14:47:30|4800.71|4800.71|4804.17|4804.17|4804.42|4804.42|4800.71|4800.71|0
1637678860000|2021-11-23 14:47:40|4801.69|4801.69|4802.93|4802.93|4802.93|4802.93|4801.69|4801.69|0
1637678870000|2021-11-23 14:47:50|4801.69|4801.69|4801.94|4801.94|4801.94|4801.94|4801.69|4801.69|0
1637678880000|2021-11-23 14:48:00|4800.71|4800.71|4797.24|4797.24|4800.71|4800.71|4797.24|4797.24|0
1637678900000|2021-11-23 14:48:20|4794.76|4794.76|4796.26|4796.26|4796.26|4796.26|4794.76|4794.76|0
1637678920000|2021-11-23 14:48:40|4797.5|4797.5|4798.73|4798.73|4798.73|4798.73|4797.5|4797.5|0
1637678930000|2021-11-23 14:48:50|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1637678940000|2021-11-23 14:49:00|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|0
1637678970000|2021-11-23 14:49:30|4798.73|4798.73|4799.97|4799.97|4799.97|4799.97|4798.73|4798.73|0
1637678980000|2021-11-23 14:49:40|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1637679020000|2021-11-23 14:50:20|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1637679030000|2021-11-23 14:50:30|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1637679060000|2021-11-23 14:51:00|4797.5|4797.5|4795.02|4795.02|4797.5|4797.5|4795.02|4795.02|0
1637679070000|2021-11-23 14:51:10|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|0
1637679080000|2021-11-23 14:51:20|4795.02|4795.02|4796.26|4796.26|4796.26|4796.26|4795.02|4795.02|0
1637679120000|2021-11-23 14:52:00|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1637679150000|2021-11-23 14:52:30|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1637679160000|2021-11-23 14:52:40|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1637679170000|2021-11-23 14:52:50|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1637679180000|2021-11-23 14:53:00|4797.5|4797.5|4796.26|4796.26|4797.5|4797.5|4796.26|4796.26|0
1637679210000|2021-11-23 14:53:30|4798.73|4798.73|4798.73|4798.73|4799.97|4799.97|4798.73|4798.73|0
1637679220000|2021-11-23 14:53:40|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|0
1637679230000|2021-11-23 14:53:50|4801.47|4801.47|4801.72|4801.72|4801.72|4801.72|4801.47|4801.47|0
1637679240000|2021-11-23 14:54:00|4802.96|4802.96|4801.47|4801.47|4802.96|4802.96|4801.47|4801.47|0
1637679250000|2021-11-23 14:54:10|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|0
1637679310000|2021-11-23 14:55:10|4798.99|4798.99|4800.23|4800.23|4800.23|4800.23|4798.99|4798.99|0
1637679330000|2021-11-23 14:55:30|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|0
1637679360000|2021-11-23 14:56:00|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|0
1637679370000|2021-11-23 14:56:10|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|0
1637679380000|2021-11-23 14:56:20|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1637679420000|2021-11-23 14:57:00|4804.71|4804.71|4802.23|4802.23|4804.71|4804.71|4802.23|4802.23|0
1637679430000|2021-11-23 14:57:10|4802.48|4802.48|4803.5|4803.5|4803.5|4803.5|4802.48|4802.48|0
1637679440000|2021-11-23 14:57:20|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1637679470000|2021-11-23 14:57:50|4803.5|4803.5|4802.51|4802.51|4803.75|4803.75|4802.51|4802.51|0
1637679480000|2021-11-23 14:58:00|4803.75|4803.75|4802.51|4802.51|4803.75|4803.75|4802.51|4802.51|0
1637679520000|2021-11-23 14:58:40|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|4801.27|0
1637679530000|2021-11-23 14:58:50|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|0
1637679560000|2021-11-23 14:59:20|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|0
1637679570000|2021-11-23 14:59:30|4798.03|4798.03|4799.27|4799.27|4799.27|4799.27|4798.03|4798.03|0
1637679580000|2021-11-23 14:59:40|4800.51|4800.51|4800.26|4800.26|4800.51|4800.51|4800.26|4800.26|0
1637679590000|2021-11-23 14:59:50|4797.78|4797.78|4796.54|4796.54|4797.78|4797.78|4796.54|4796.54|0
1637679600000|2021-11-23 15:00:00|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|0
1637679620000|2021-11-23 15:00:20|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|0
1637679630000|2021-11-23 15:00:30|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|0
1637679640000|2021-11-23 15:00:40|4797.53|4797.53|4798.03|4798.03|4798.03|4798.03|4797.53|4797.53|0
1637679650000|2021-11-23 15:00:50|4798.54|4798.54|4799.78|4799.78|4799.78|4799.78|4798.54|4798.54|0
1637679660000|2021-11-23 15:01:00|4798.54|4798.54|4801.02|4801.02|4801.02|4801.02|4798.54|4798.54|0
1637679680000|2021-11-23 15:01:20|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|0
1637679710000|2021-11-23 15:01:50|4797.3|4797.3|4798.54|4798.54|4798.54|4798.54|4797.3|4797.3|0
1637679750000|2021-11-23 15:02:30|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|0
1637679760000|2021-11-23 15:02:40|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|0
1637679800000|2021-11-23 15:03:20|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|0
1637679820000|2021-11-23 15:03:40|4801.27|4801.27|4800.29|4800.29|4801.53|4801.53|4800.29|4800.29|0
1637679850000|2021-11-23 15:04:10|4799.05|4799.05|4796.57|4796.57|4799.05|4799.05|4796.57|4796.57|0
1637679860000|2021-11-23 15:04:20|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|0
1637679890000|2021-11-23 15:04:50|4795.59|4795.59|4795.84|4795.84|4795.84|4795.84|4795.59|4795.59|0
1637679900000|2021-11-23 15:05:00|4797.08|4797.08|4798.32|4798.32|4798.32|4798.32|4797.08|4797.08|0
1637679930000|2021-11-23 15:05:30|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|0
1637679960000|2021-11-23 15:06:00|4802.8|4802.8|4800.8|4800.8|4802.8|4802.8|4800.8|4800.8|0
1637679970000|2021-11-23 15:06:10|4801.05|4801.05|4798.57|4798.57|4801.05|4801.05|4798.57|4798.57|0
1637679980000|2021-11-23 15:06:20|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|0
1637679990000|2021-11-23 15:06:30|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|0
1637680000000|2021-11-23 15:06:40|4795.84|4795.84|4794.43|4794.43|4795.84|4795.84|4794.43|4794.43|0
1637680010000|2021-11-23 15:06:50|4795.67|4795.67|4795.67|4795.67|4795.67|4795.67|4795.67|4795.67|0
1637680020000|2021-11-23 15:07:00|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|0
1637680050000|2021-11-23 15:07:30|4795.67|4795.67|4795.67|4795.67|4795.67|4795.67|4795.67|4795.67|0
1637680070000|2021-11-23 15:07:50|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|0
1637680100000|2021-11-23 15:08:20|4793.19|4793.19|4791.95|4791.95|4793.19|4793.19|4791.95|4791.95|0
1637680110000|2021-11-23 15:08:30|4791.19|4791.19|4789.95|4789.95|4791.19|4791.19|4789.95|4789.95|0
1637680120000|2021-11-23 15:08:40|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1637680130000|2021-11-23 15:08:50|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|0
1637680190000|2021-11-23 15:09:50|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|0
1637680200000|2021-11-23 15:10:00|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|0
1637680210000|2021-11-23 15:10:10|4790.71|4790.71|4790.46|4790.46|4790.71|4790.71|4790.46|4790.46|0
1637680220000|2021-11-23 15:10:20|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|0
1637680230000|2021-11-23 15:10:30|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|0
1637680240000|2021-11-23 15:10:40|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|0
1637680260000|2021-11-23 15:11:00|4790.2|4790.2|4790.46|4790.46|4790.46|4790.46|4790.2|4790.2|0
1637680280000|2021-11-23 15:11:20|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|0
1637680290000|2021-11-23 15:11:30|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1637680320000|2021-11-23 15:12:00|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|0
1637680330000|2021-11-23 15:12:10|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|0
1637680350000|2021-11-23 15:12:30|4788.79|4788.79|4787.56|4787.56|4788.79|4788.79|4787.56|4787.56|0
1637680360000|2021-11-23 15:12:40|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|4788.79|0
1637680380000|2021-11-23 15:13:00|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1637680390000|2021-11-23 15:13:10|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|0
1637680410000|2021-11-23 15:13:30|4786.06|4786.06|4788.54|4788.54|4788.54|4788.54|4786.06|4786.06|0
1637680420000|2021-11-23 15:13:40|4788.2|4788.2|4789.44|4789.44|4789.44|4789.44|4788.2|4788.2|0
1637680460000|2021-11-23 15:14:20|4788.2|4788.2|4788.03|4788.03|4788.2|4788.2|4788.03|4788.03|0
1637680470000|2021-11-23 15:14:30|4786.79|4786.79|4785.55|4785.55|4786.79|4786.79|4785.55|4785.55|0
1637680480000|2021-11-23 15:14:40|4785.29|4785.29|4785.12|4785.12|4785.29|4785.29|4785.12|4785.12|0
1637680490000|2021-11-23 15:14:50|4785.38|4785.38|4786.36|4786.36|4786.36|4786.36|4785.38|4785.38|0
1637680510000|2021-11-23 15:15:10|4787.6|4787.6|4787.6|4787.6|4787.6|4787.6|4787.6|4787.6|0
1637680520000|2021-11-23 15:15:20|4787.85|4787.85|4787.85|4787.85|4787.85|4787.85|4787.85|4787.85|0
1637680530000|2021-11-23 15:15:30|4788.11|4788.11|4788.36|4788.36|4788.36|4788.36|4788.11|4788.11|0
1637680550000|2021-11-23 15:15:50|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|0
1637680560000|2021-11-23 15:16:00|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|0
1637680570000|2021-11-23 15:16:10|4787.04|4787.04|4787.04|4787.04|4787.04|4787.04|4787.04|4787.04|0
1637680580000|2021-11-23 15:16:20|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|0
1637680600000|2021-11-23 15:16:40|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|0
1637680610000|2021-11-23 15:16:50|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|0
1637680620000|2021-11-23 15:17:00|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|4784.56|0
1637680640000|2021-11-23 15:17:20|4783.32|4783.32|4782.08|4782.08|4783.32|4783.32|4782.08|4782.08|0
1637680650000|2021-11-23 15:17:30|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|0
1637680660000|2021-11-23 15:17:40|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|0
1637680690000|2021-11-23 15:18:10|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|0
1637680710000|2021-11-23 15:18:30|4779.61|4779.61|4779.86|4779.86|4779.86|4779.86|4779.61|4779.61|0
1637680790000|2021-11-23 15:19:50|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|0
1637680800000|2021-11-23 15:20:00|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|0
1637680810000|2021-11-23 15:20:10|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|0
1637680830000|2021-11-23 15:20:30|4778.37|4778.37|4778.11|4778.11|4778.37|4778.37|4778.11|4778.11|0
1637680860000|2021-11-23 15:21:00|4777.86|4777.86|4776.62|4776.62|4777.86|4777.86|4776.62|4776.62|0
1637680880000|2021-11-23 15:21:20|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|0
1637680900000|2021-11-23 15:21:40|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|0
1637680920000|2021-11-23 15:22:00|4775.3|4775.3|4773.89|4773.89|4775.3|4775.3|4773.89|4773.89|0
1637680930000|2021-11-23 15:22:10|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|0
1637680950000|2021-11-23 15:22:30|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|0
1637680960000|2021-11-23 15:22:40|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|0
1637680970000|2021-11-23 15:22:50|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|0
1637680980000|2021-11-23 15:23:00|4772.65|4772.65|4773.89|4773.89|4773.89|4773.89|4770.17|4770.17|0
1637681030000|2021-11-23 15:23:50|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|0
1637681040000|2021-11-23 15:24:00|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|0
1637681090000|2021-11-23 15:24:50|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|0
1637681110000|2021-11-23 15:25:10|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|0
1637681150000|2021-11-23 15:25:50|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|0
1637681180000|2021-11-23 15:26:20|4774.65|4774.65|4774.4|4774.4|4774.65|4774.65|4774.4|4774.4|0
1637681190000|2021-11-23 15:26:30|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|0
1637681240000|2021-11-23 15:27:20|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|0
1637681250000|2021-11-23 15:27:30|4773.16|4773.16|4773.92|4773.92|4773.92|4773.92|4773.16|4773.16|0
1637681260000|2021-11-23 15:27:40|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|0
1637681290000|2021-11-23 15:28:10|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4774.9|4774.9|0
1637681380000|2021-11-23 15:29:40|4775.41|4775.41|4775.41|4775.41|4775.41|4775.41|4775.41|4775.41|0
1637681400000|2021-11-23 15:30:00|4776.65|4776.65|4777.89|4777.89|4777.89|4777.89|4776.65|4776.65|0
1637681410000|2021-11-23 15:30:10|4777.64|4777.64|4777.64|4777.64|4777.64|4777.64|4777.64|4777.64|0
1637681430000|2021-11-23 15:30:30|4776.4|4776.4|4776.14|4776.14|4776.4|4776.4|4776.14|4776.14|0
1637681460000|2021-11-23 15:31:00|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|0
1637681480000|2021-11-23 15:31:20|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|0
1637681500000|2021-11-23 15:31:40|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|4774.9|0
1637681510000|2021-11-23 15:31:50|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|0
1637681520000|2021-11-23 15:32:00|4775.63|4775.63|4776.87|4776.87|4776.87|4776.87|4775.63|4775.63|0
1637681530000|2021-11-23 15:32:10|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|0
1637681540000|2021-11-23 15:32:20|4776.87|4776.87|4777.13|4777.13|4777.13|4777.13|4776.87|4776.87|0
1637681570000|2021-11-23 15:32:50|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|0
1637681590000|2021-11-23 15:33:10|4778.37|4778.37|4777.13|4777.13|4778.37|4778.37|4777.13|4777.13|0
1637681680000|2021-11-23 15:34:40|4775.89|4775.89|4776.96|4776.96|4776.96|4776.96|4775.72|4775.72|0
1637681720000|2021-11-23 15:35:20|4777.21|4777.21|4777.21|4777.21|4777.21|4777.21|4777.21|4777.21|0
1637681740000|2021-11-23 15:35:40|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|0
1637681750000|2021-11-23 15:35:50|4775.46|4775.46|4776.7|4776.7|4776.7|4776.7|4775.46|4775.46|0
1637681770000|2021-11-23 15:36:10|4777.94|4777.94|4779.18|4779.18|4779.18|4779.18|4777.94|4777.94|0
1637681780000|2021-11-23 15:36:20|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1637681850000|2021-11-23 15:37:30|4780.93|4780.93|4782.17|4782.17|4782.17|4782.17|4780.93|4780.93|0
1637681890000|2021-11-23 15:38:10|4780.93|4780.93|4780.93|4780.93|4780.93|4780.93|4780.93|4780.93|0
1637681900000|2021-11-23 15:38:20|4779.69|4779.69|4779.52|4779.52|4779.69|4779.69|4779.52|4779.52|0
1637681910000|2021-11-23 15:38:30|4778.28|4778.28|4777.04|4777.04|4778.28|4778.28|4777.04|4777.04|0
1637681920000|2021-11-23 15:38:40|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|0
1637681950000|2021-11-23 15:39:10|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|0
1637681960000|2021-11-23 15:39:20|4774.31|4774.31|4775.55|4775.55|4775.55|4775.55|4774.31|4774.31|0
1637681970000|2021-11-23 15:39:30|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|4776.79|0
1637682000000|2021-11-23 15:40:00|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|0
1637682040000|2021-11-23 15:40:40|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|4776.31|0
1637682050000|2021-11-23 15:40:50|4777.55|4777.55|4777.07|4777.07|4778.06|4778.06|4776.82|4776.82|0
1637682060000|2021-11-23 15:41:00|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1637682070000|2021-11-23 15:41:10|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|0
1637682090000|2021-11-23 15:41:30|4777.83|4777.83|4779.07|4779.07|4779.07|4779.07|4777.83|4777.83|0
1637682110000|2021-11-23 15:41:50|4780.31|4780.31|4781.55|4781.55|4781.55|4781.55|4780.31|4780.31|0
1637682120000|2021-11-23 15:42:00|4780.31|4780.31|4779.58|4779.58|4780.82|4780.82|4779.58|4779.58|0
1637682150000|2021-11-23 15:42:30|4779.83|4779.83|4779.83|4779.83|4779.83|4779.83|4779.83|4779.83|0
1637682210000|2021-11-23 15:43:30|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|0
1637682220000|2021-11-23 15:43:40|4778.34|4778.34|4777.83|4777.83|4778.34|4778.34|4777.83|4777.83|0
1637682240000|2021-11-23 15:44:00|4777.32|4777.32|4777.07|4777.07|4777.32|4777.32|4777.07|4777.07|0
1637682270000|2021-11-23 15:44:30|4775.83|4775.83|4777.24|4777.24|4777.24|4777.24|4775.83|4775.83|0
1637682300000|2021-11-23 15:45:00|4776|4776|4775.75|4775.75|4776|4776|4775.75|4775.75|0
1637682310000|2021-11-23 15:45:10|4776|4776|4776|4776|4776|4776|4776|4776|0
1637682320000|2021-11-23 15:45:20|4776.17|4776.17|4777.41|4777.41|4777.41|4777.41|4776.17|4776.17|0
1637682330000|2021-11-23 15:45:30|4777.16|4777.16|4777.16|4777.16|4777.16|4777.16|4777.16|4777.16|0
1637682430000|2021-11-23 15:47:10|4779.63|4779.63|4782.11|4782.11|4782.11|4782.11|4779.63|4779.63|0
1637682440000|2021-11-23 15:47:20|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|0
1637682490000|2021-11-23 15:48:10|4781.13|4781.13|4781.38|4781.38|4781.38|4781.38|4781.13|4781.13|0
1637682500000|2021-11-23 15:48:20|4782.62|4782.62|4781.73|4781.73|4782.62|4782.62|4781.38|4781.38|0
1637682510000|2021-11-23 15:48:30|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|0
1637682530000|2021-11-23 15:48:50|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|0
1637682540000|2021-11-23 15:49:00|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1637682550000|2021-11-23 15:49:10|4781.81|4781.81|4781.81|4781.81|4781.81|4781.81|4781.81|4781.81|0
1637682560000|2021-11-23 15:49:20|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|0
1637682590000|2021-11-23 15:49:50|4779.33|4779.33|4779.33|4779.33|4779.33|4779.33|4779.33|4779.33|0
1637682600000|2021-11-23 15:50:00|4779.59|4779.59|4777.41|4777.41|4779.59|4779.59|4777.41|4777.41|0
1637682610000|2021-11-23 15:50:10|4777.67|4777.67|4778.91|4778.91|4778.91|4778.91|4777.67|4777.67|0
1637682640000|2021-11-23 15:50:40|4780.15|4780.15|4780.15|4780.15|4780.15|4780.15|4780.15|4780.15|0
1637682670000|2021-11-23 15:51:10|4780.4|4780.4|4779.16|4779.16|4780.4|4780.4|4779.16|4779.16|0
1637682720000|2021-11-23 15:52:00|4779.42|4779.42|4778.91|4778.91|4779.42|4779.42|4778.91|4778.91|0
1637682750000|2021-11-23 15:52:30|4777.67|4777.67|4777.67|4777.67|4777.67|4777.67|4776.43|4776.43|0
1637682780000|2021-11-23 15:53:00|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|0
1637682790000|2021-11-23 15:53:10|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|0
1637682820000|2021-11-23 15:53:40|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|0
1637682830000|2021-11-23 15:53:50|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|0
1637682850000|2021-11-23 15:54:10|4775.75|4775.75|4774.51|4774.51|4775.75|4775.75|4774.51|4774.51|0
1637682860000|2021-11-23 15:54:20|4774.34|4774.34|4774.34|4774.34|4774.34|4774.34|4774.34|4774.34|0
1637682870000|2021-11-23 15:54:30|4773.1|4773.1|4773.1|4773.1|4773.1|4773.1|4773.1|4773.1|0
1637682920000|2021-11-23 15:55:20|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|0
1637682970000|2021-11-23 15:56:10|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|4770.62|0
1637682980000|2021-11-23 15:56:20|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|0
1637682990000|2021-11-23 15:56:30|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|0
1637683000000|2021-11-23 15:56:40|4770.11|4770.11|4771.35|4771.35|4771.35|4771.35|4770.11|4770.11|0
1637683050000|2021-11-23 15:57:30|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1637683060000|2021-11-23 15:57:40|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|0
1637683120000|2021-11-23 15:58:40|4768.36|4768.36|4765.88|4765.88|4768.36|4768.36|4765.88|4765.88|0
1637683140000|2021-11-23 15:59:00|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|0
1637683190000|2021-11-23 15:59:50|4764.39|4764.39|4764.14|4764.14|4764.39|4764.39|4764.14|4764.14|0
1637683220000|2021-11-23 16:00:20|4762.9|4762.9|4763.15|4763.15|4763.4|4763.4|4762.9|4762.9|0
1637683230000|2021-11-23 16:00:30|4762.9|4762.9|4762.64|4762.64|4762.9|4762.9|4762.64|4762.64|0
1637683250000|2021-11-23 16:00:50|4761.4|4761.4|4761.4|4761.4|4761.4|4761.4|4761.4|4761.4|0
1637683270000|2021-11-23 16:01:10|4760.16|4760.16|4759.66|4759.66|4760.16|4760.16|4759.66|4759.66|0
1637683290000|2021-11-23 16:01:30|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|0
1637683300000|2021-11-23 16:01:40|4759.66|4759.66|4758.42|4758.42|4759.66|4759.66|4758.42|4758.42|0
1637683320000|2021-11-23 16:02:00|4758.67|4758.67|4758.67|4758.67|4758.67|4758.67|4758.67|4758.67|0
1637683350000|2021-11-23 16:02:30|4758.42|4758.42|4758.42|4758.42|4758.42|4758.42|4758.42|4758.42|0
1637683360000|2021-11-23 16:02:40|4757.18|4757.18|4755.94|4755.94|4757.18|4757.18|4755.94|4755.94|0
1637683390000|2021-11-23 16:03:10|4754.7|4754.7|4755.94|4755.94|4755.94|4755.94|4754.7|4754.7|0
1637683400000|2021-11-23 16:03:20|4756.19|4756.19|4756.19|4756.19|4756.19|4756.19|4756.19|4756.19|0
1637683410000|2021-11-23 16:03:30|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|0
1637683460000|2021-11-23 16:04:20|4757.26|4757.26|4758.5|4758.5|4758.5|4758.5|4757.26|4757.26|0
1637683470000|2021-11-23 16:04:30|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|0
1637683500000|2021-11-23 16:05:00|4758.07|4758.07|4757.82|4757.82|4758.07|4758.07|4757.82|4757.82|0
1637683510000|2021-11-23 16:05:10|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|0
1637683540000|2021-11-23 16:05:40|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1637683550000|2021-11-23 16:05:50|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|0
1637683590000|2021-11-23 16:06:30|4760.05|4760.05|4758.81|4758.81|4760.05|4760.05|4758.81|4758.81|0
1637683620000|2021-11-23 16:07:00|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|4757.57|0
1637683630000|2021-11-23 16:07:10|4758.81|4758.81|4759.06|4759.06|4759.06|4759.06|4758.81|4758.81|0
1637683650000|2021-11-23 16:07:30|4757.82|4757.82|4757.06|4757.06|4757.82|4757.82|4757.06|4757.06|0
1637683660000|2021-11-23 16:07:40|4756.81|4756.81|4756.81|4756.81|4756.81|4756.81|4756.81|4756.81|0
1637683680000|2021-11-23 16:08:00|4757.06|4757.06|4757.06|4757.06|4757.06|4757.06|4757.06|4757.06|0
1637683690000|2021-11-23 16:08:10|4755.82|4755.82|4755.82|4755.82|4755.82|4755.82|4755.82|4755.82|0
1637683710000|2021-11-23 16:08:30|4756.07|4756.07|4757.31|4757.31|4757.31|4757.31|4756.07|4756.07|0
1637683720000|2021-11-23 16:08:40|4757.06|4757.06|4757.06|4757.06|4757.06|4757.06|4757.06|4757.06|0
1637683740000|2021-11-23 16:09:00|4756.89|4756.89|4757.14|4757.14|4757.14|4757.14|4756.89|4756.89|0
1637683790000|2021-11-23 16:09:50|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1637683810000|2021-11-23 16:10:10|4759.62|4759.62|4760.86|4760.86|4760.86|4760.86|4759.62|4759.62|0
1637683850000|2021-11-23 16:10:50|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|0
1637683860000|2021-11-23 16:11:00|4758.38|4758.38|4758.38|4758.38|4758.63|4758.63|4758.38|4758.38|0
1637683870000|2021-11-23 16:11:10|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|0
1637683890000|2021-11-23 16:11:30|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|0
1637683910000|2021-11-23 16:11:50|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|0
1637683940000|2021-11-23 16:12:20|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|0
1637683950000|2021-11-23 16:12:30|4761.11|4761.11|4761.11|4761.11|4761.11|4761.11|4761.11|4761.11|0
1637683980000|2021-11-23 16:13:00|4759.87|4759.87|4758.63|4758.63|4759.87|4759.87|4758.63|4758.63|0
1637684000000|2021-11-23 16:13:20|4759.87|4759.87|4758.63|4758.63|4759.87|4759.87|4758.63|4758.63|0
1637684010000|2021-11-23 16:13:30|4758.89|4758.89|4759.06|4759.06|4759.06|4759.06|4758.89|4758.89|0
1637684020000|2021-11-23 16:13:40|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|0
1637684110000|2021-11-23 16:15:10|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|0
1637684120000|2021-11-23 16:15:20|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|0
1637684130000|2021-11-23 16:15:30|4763.84|4763.84|4763.67|4763.67|4763.84|4763.84|4763.67|4763.67|0
1637684140000|2021-11-23 16:15:40|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1637684150000|2021-11-23 16:15:50|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1637684180000|2021-11-23 16:16:20|4764.44|4764.44|4764.44|4764.44|4764.44|4764.44|4764.44|4764.44|0
1637684230000|2021-11-23 16:17:10|4765.68|4765.68|4766.91|4766.91|4766.91|4766.91|4765.68|4765.68|0
1637684250000|2021-11-23 16:17:30|4766.66|4766.66|4766.66|4766.66|4766.66|4766.66|4766.66|4766.66|0
1637684270000|2021-11-23 16:17:50|4766.91|4766.91|4766.91|4766.91|4766.91|4766.91|4766.91|4766.91|0
1637684290000|2021-11-23 16:18:10|4765.68|4765.68|4764.44|4764.44|4765.68|4765.68|4764.44|4764.44|0
1637684320000|2021-11-23 16:18:40|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|0
1637684330000|2021-11-23 16:18:50|4765.93|4765.93|4765.93|4765.93|4765.93|4765.93|4765.93|4765.93|0
1637684340000|2021-11-23 16:19:00|4765.68|4765.68|4764.44|4764.44|4765.68|4765.68|4764.44|4764.44|0
1637684350000|2021-11-23 16:19:10|4765.68|4765.68|4765.68|4765.68|4765.68|4765.68|4765.68|4765.68|0
1637684400000|2021-11-23 16:20:00|4764.44|4764.44|4765.68|4765.68|4765.68|4765.68|4764.44|4764.44|0
1637684440000|2021-11-23 16:20:40|4765.93|4765.93|4765.93|4765.93|4765.93|4765.93|4765.93|4765.93|0
1637684450000|2021-11-23 16:20:50|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|0
1637684460000|2021-11-23 16:21:00|4765.93|4765.93|4764.69|4764.69|4765.93|4765.93|4764.69|4764.69|0
1637684490000|2021-11-23 16:21:30|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|0
1637684500000|2021-11-23 16:21:40|4763.71|4763.71|4763.71|4763.71|4763.71|4763.71|4763.71|4763.71|0
1637684510000|2021-11-23 16:21:50|4763.54|4763.54|4763.28|4763.28|4763.54|4763.54|4763.28|4763.28|0
1637684520000|2021-11-23 16:22:00|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|0
1637684530000|2021-11-23 16:22:10|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1637684540000|2021-11-23 16:22:20|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|0
1637684550000|2021-11-23 16:22:30|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|0
1637684570000|2021-11-23 16:22:50|4761.31|4761.31|4760.07|4760.07|4761.31|4761.31|4760.07|4760.07|0
1637684600000|2021-11-23 16:23:20|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|0
1637684620000|2021-11-23 16:23:40|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|4760.8|0
1637684630000|2021-11-23 16:23:50|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|0
1637684640000|2021-11-23 16:24:00|4759.31|4759.31|4759.56|4759.56|4759.56|4759.56|4759.31|4759.31|0
1637684650000|2021-11-23 16:24:10|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1637684660000|2021-11-23 16:24:20|4759.06|4759.06|4759.31|4759.31|4759.31|4759.31|4759.06|4759.06|0
1637684680000|2021-11-23 16:24:40|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|0
1637684690000|2021-11-23 16:24:50|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1637684700000|2021-11-23 16:25:00|4760.98|4760.98|4759.74|4759.74|4760.98|4760.98|4759.74|4759.74|0
1637684710000|2021-11-23 16:25:10|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|0
1637684720000|2021-11-23 16:25:20|4760.16|4760.16|4761.4|4761.4|4761.4|4761.4|4760.16|4760.16|0
1637684730000|2021-11-23 16:25:30|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|0
1637684740000|2021-11-23 16:25:40|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|0
1637684750000|2021-11-23 16:25:50|4759.65|4759.65|4759.91|4759.91|4759.91|4759.91|4759.65|4759.65|0
1637684770000|2021-11-23 16:26:10|4761.15|4761.15|4761.15|4761.15|4761.15|4761.15|4761.15|4761.15|0
1637684820000|2021-11-23 16:27:00|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|0
1637684830000|2021-11-23 16:27:10|4761.06|4761.06|4759.82|4759.82|4761.06|4761.06|4759.82|4759.82|0
1637684880000|2021-11-23 16:28:00|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|0
1637684900000|2021-11-23 16:28:20|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|4759.06|0
1637684910000|2021-11-23 16:28:30|4758.89|4758.89|4758.64|4758.64|4758.89|4758.89|4758.64|4758.64|0
1637684920000|2021-11-23 16:28:40|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1637684930000|2021-11-23 16:28:50|4760.86|4760.86|4760.86|4760.86|4760.86|4760.86|4760.86|4760.86|0
1637684940000|2021-11-23 16:29:00|4760.35|4760.35|4762.1|4762.1|4762.1|4762.1|4760.35|4760.35|0
1637684950000|2021-11-23 16:29:10|4760.86|4760.86|4760.86|4760.86|4760.86|4760.86|4760.86|4760.86|0
1637684960000|2021-11-23 16:29:20|4760.69|4760.69|4760.86|4760.86|4760.86|4760.86|4760.69|4760.69|0
1637684970000|2021-11-23 16:29:30|4760.35|4760.35|4759.37|4759.37|4760.35|4760.35|4759.12|4759.12|0
1637684980000|2021-11-23 16:29:40|4760.61|4760.61|4760.1|4760.1|4760.61|4760.61|4760.1|4760.1|0
1637684990000|2021-11-23 16:29:50|4759.85|4759.85|4758.1|4758.1|4759.85|4759.85|4757.93|4757.93|0
1637741700000|2021-11-24 08:15:00|4778|4778|4778|4778|4778|4778|4778|4778|0
1637741740000|2021-11-24 08:15:40|4777.75|4777.75|4777.75|4777.75|4777.75|4777.75|4777.75|4777.75|0
1637741750000|2021-11-24 08:15:50|4778|4778|4778|4778|4778|4778|4778|4778|0
1637741820000|2021-11-24 08:17:00|4770.57|4770.57|4768.09|4768.09|4771.81|4771.81|4768.09|4768.09|0
1637741830000|2021-11-24 08:17:10|4763.13|4763.13|4765.61|4765.61|4765.61|4765.61|4763.13|4763.13|0
1637741850000|2021-11-24 08:17:30|4763.13|4763.13|4760.66|4760.66|4763.13|4763.13|4760.66|4760.66|0
1637741870000|2021-11-24 08:17:50|4759.13|4759.13|4757.64|4757.64|4759.13|4759.13|4757.64|4757.64|0
1637741910000|2021-11-24 08:18:30|4758.15|4758.15|4758.15|4758.15|4758.15|4758.15|4758.15|4758.15|0
1637741920000|2021-11-24 08:18:40|4763.1|4763.1|4759.39|4759.39|4763.1|4763.1|4759.39|4759.39|0
1637741930000|2021-11-24 08:18:50|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|0
1637741950000|2021-11-24 08:19:10|4761.69|4761.69|4758.7|4758.7|4761.69|4761.69|4758.7|4758.7|0
1637741970000|2021-11-24 08:19:30|4757.46|4757.46|4757.46|4757.46|4757.46|4757.46|4757.46|4757.46|0
1637742040000|2021-11-24 08:20:40|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|0
1637742060000|2021-11-24 08:21:00|4758.36|4758.36|4758.02|4758.02|4758.36|4758.36|4758.02|4758.02|0
1637742090000|2021-11-24 08:21:30|4757.85|4757.85|4757.85|4757.85|4757.85|4757.85|4757.85|4757.85|0
1637742120000|2021-11-24 08:22:00|4758.02|4758.02|4757.51|4757.51|4758.02|4758.02|4757.26|4757.26|0
1637742130000|2021-11-24 08:22:10|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|0
1637742150000|2021-11-24 08:22:30|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|0
1637742160000|2021-11-24 08:22:40|4759.9|4759.9|4758.66|4758.66|4759.9|4759.9|4758.66|4758.66|0
1637742170000|2021-11-24 08:22:50|4759.9|4759.9|4759.9|4759.9|4759.9|4759.9|4759.9|4759.9|0
1637742210000|2021-11-24 08:23:30|4762.38|4762.38|4761.14|4761.14|4762.38|4762.38|4761.14|4761.14|0
1637742220000|2021-11-24 08:23:40|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|0
1637742230000|2021-11-24 08:23:50|4761.14|4761.14|4761.14|4761.14|4761.14|4761.14|4761.14|4761.14|0
1637742280000|2021-11-24 08:24:40|4761.49|4761.49|4763.49|4763.49|4763.74|4763.74|4761.49|4761.49|0
1637742330000|2021-11-24 08:25:30|4763.66|4763.66|4764.9|4764.9|4764.9|4764.9|4763.66|4763.66|0
1637742340000|2021-11-24 08:25:40|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|0
1637742360000|2021-11-24 08:26:00|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|0
1637742370000|2021-11-24 08:26:10|4765.15|4765.15|4762.67|4762.67|4765.15|4765.15|4762.67|4762.67|0
1637742380000|2021-11-24 08:26:20|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|0
1637742420000|2021-11-24 08:27:00|4763.27|4763.27|4763.52|4763.52|4763.52|4763.52|4763.27|4763.27|0
1637742430000|2021-11-24 08:27:10|4766|4766|4764.76|4764.76|4766|4766|4764.76|4764.76|0
1637742440000|2021-11-24 08:27:20|4766|4766|4766|4766|4766|4766|4766|4766|0
1637742450000|2021-11-24 08:27:30|4766.17|4766.17|4766.17|4766.17|4766.17|4766.17|4766.17|4766.17|0
1637742470000|2021-11-24 08:27:50|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|0
1637742480000|2021-11-24 08:28:00|4769.38|4769.38|4769.63|4769.63|4769.63|4769.63|4769.38|4769.38|0
1637742490000|2021-11-24 08:28:10|4768.39|4768.39|4767.16|4767.16|4768.39|4768.39|4767.16|4767.16|0
1637742540000|2021-11-24 08:29:00|4768.39|4768.39|4773.35|4773.35|4773.35|4773.35|4768.39|4768.39|0
1637742550000|2021-11-24 08:29:10|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|0
1637742590000|2021-11-24 08:29:50|4778.31|4778.31|4785.74|4785.74|4785.74|4785.74|4778.31|4778.31|0
1637742600000|2021-11-24 08:30:00|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|0
1637742630000|2021-11-24 08:30:30|4778.31|4778.31|4777.07|4777.07|4778.31|4778.31|4777.07|4777.07|0
1637742640000|2021-11-24 08:30:40|4776.56|4776.56|4777.8|4777.8|4777.8|4777.8|4776.56|4776.56|0
1637742660000|2021-11-24 08:31:00|4776.56|4776.56|4773.83|4773.83|4776.56|4776.56|4773.83|4773.83|0
1637742670000|2021-11-24 08:31:10|4773.66|4773.66|4774.9|4774.9|4774.9|4774.9|4773.66|4773.66|0
1637742700000|2021-11-24 08:31:40|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|0
1637742710000|2021-11-24 08:31:50|4776.39|4776.39|4775.15|4775.15|4776.39|4776.39|4775.15|4775.15|0
1637742720000|2021-11-24 08:32:00|4776.39|4776.39|4775.15|4775.15|4776.39|4776.39|4775.15|4775.15|0
1637742740000|2021-11-24 08:32:20|4775.4|4775.4|4776.9|4776.9|4776.9|4776.9|4775.4|4775.4|0
1637742750000|2021-11-24 08:32:30|4778.14|4778.14|4778.14|4778.14|4778.14|4778.14|4778.14|4778.14|0
1637742780000|2021-11-24 08:33:00|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|0
1637742800000|2021-11-24 08:33:20|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|4778.64|0
1637742820000|2021-11-24 08:33:40|4779.88|4779.88|4779.63|4779.63|4779.88|4779.88|4779.63|4779.63|0
1637742830000|2021-11-24 08:33:50|4778.39|4778.39|4778.39|4778.39|4778.39|4778.39|4778.39|4778.39|0
1637742850000|2021-11-24 08:34:10|4778.64|4778.64|4778.39|4778.39|4778.64|4778.64|4778.39|4778.39|0
1637742900000|2021-11-24 08:35:00|4777.88|4777.88|4777.37|4777.37|4777.88|4777.88|4777.37|4777.37|0
1637742920000|2021-11-24 08:35:20|4773.66|4773.66|4773.48|4773.48|4773.66|4773.66|4773.48|4773.48|0
1637742950000|2021-11-24 08:35:50|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|0
1637742960000|2021-11-24 08:36:00|4772.89|4772.89|4773.91|4773.91|4773.91|4773.91|4772.89|4772.89|0
1637742970000|2021-11-24 08:36:10|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|0
1637742990000|2021-11-24 08:36:30|4778.13|4778.13|4779.37|4779.37|4779.37|4779.37|4778.13|4778.13|0
1637743000000|2021-11-24 08:36:40|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|0
1637743010000|2021-11-24 08:36:50|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|4779.37|0
1637743020000|2021-11-24 08:37:00|4779.2|4779.2|4779.03|4779.03|4779.2|4779.2|4779.03|4779.03|0
1637743030000|2021-11-24 08:37:10|4781.51|4781.51|4782.52|4782.52|4782.52|4782.52|4781.51|4781.51|0
1637743050000|2021-11-24 08:37:30|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|0
1637743060000|2021-11-24 08:37:40|4785|4785|4783.76|4783.76|4785|4785|4783.76|4783.76|0
1637743070000|2021-11-24 08:37:50|4784.27|4784.27|4784.27|4784.27|4784.27|4784.27|4784.27|4784.27|0
1637743080000|2021-11-24 08:38:00|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|0
1637743090000|2021-11-24 08:38:10|4783.51|4783.51|4787.23|4787.23|4787.23|4787.23|4783.51|4783.51|0
1637743120000|2021-11-24 08:38:40|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|4785.99|0
1637743140000|2021-11-24 08:39:00|4785.73|4785.73|4785.73|4785.73|4785.73|4785.73|4785.73|4785.73|0
1637743150000|2021-11-24 08:39:10|4785.23|4785.23|4785.23|4785.23|4785.23|4785.23|4785.23|4785.23|0
1637743160000|2021-11-24 08:39:20|4784.89|4784.89|4785.23|4785.23|4785.23|4785.23|4784.89|4784.89|0
1637743240000|2021-11-24 08:40:40|4786.47|4786.47|4786.47|4786.47|4786.47|4786.47|4786.47|4786.47|0
1637743250000|2021-11-24 08:40:50|4785.23|4785.23|4785.23|4785.23|4785.23|4785.23|4782.75|4782.75|0
1637743260000|2021-11-24 08:41:00|4784.97|4784.97|4784.72|4784.72|4784.97|4784.97|4784.72|4784.72|0
1637743270000|2021-11-24 08:41:10|4784.97|4784.97|4786.21|4786.21|4786.21|4786.21|4784.97|4784.97|0
1637743350000|2021-11-24 08:42:30|4786.72|4786.72|4786.72|4786.72|4786.72|4786.72|4786.72|4786.72|0
1637743380000|2021-11-24 08:43:00|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|0
1637743400000|2021-11-24 08:43:20|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4787.2|4787.2|0
1637743410000|2021-11-24 08:43:30|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|0
1637743430000|2021-11-24 08:43:50|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1637743440000|2021-11-24 08:44:00|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|0
1637743450000|2021-11-24 08:44:10|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1637743490000|2021-11-24 08:44:50|4787.45|4787.45|4787.7|4787.7|4787.7|4787.7|4787.45|4787.45|0
1637743500000|2021-11-24 08:45:00|4787.45|4787.45|4784.97|4784.97|4787.45|4787.45|4784.97|4784.97|0
1637743510000|2021-11-24 08:45:10|4784.72|4784.72|4785.96|4785.96|4785.96|4785.96|4784.72|4784.72|0
1637743530000|2021-11-24 08:45:30|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|0
1637743550000|2021-11-24 08:45:50|4784.97|4784.97|4784.97|4784.97|4784.97|4784.97|4784.97|4784.97|0
1637743560000|2021-11-24 08:46:00|4784.8|4784.8|4785.14|4785.14|4785.14|4785.14|4784.8|4784.8|0
1637743610000|2021-11-24 08:46:50|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|0
1637743640000|2021-11-24 08:47:20|4785.14|4785.14|4784.63|4784.63|4785.14|4785.14|4784.63|4784.63|0
1637743650000|2021-11-24 08:47:30|4784.13|4784.13|4783.11|4783.11|4784.13|4784.13|4783.11|4783.11|0
1637743660000|2021-11-24 08:47:40|4782.86|4782.86|4782.6|4782.6|4782.86|4782.86|4782.6|4782.6|0
1637743670000|2021-11-24 08:47:50|4782.09|4782.09|4782.35|4782.35|4782.35|4782.35|4782.09|4782.09|0
1637743680000|2021-11-24 08:48:00|4781.84|4781.84|4782.09|4782.09|4782.09|4782.09|4781.59|4781.59|0
1637743720000|2021-11-24 08:48:40|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|4784.57|0
1637743730000|2021-11-24 08:48:50|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|0
1637743740000|2021-11-24 08:49:00|4785.08|4785.08|4785.08|4785.08|4785.08|4785.08|4785.08|4785.08|0
1637743800000|2021-11-24 08:50:00|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|4784.83|0
1637743820000|2021-11-24 08:50:20|4786.07|4786.07|4786.07|4786.07|4786.07|4786.07|4786.07|4786.07|0
1637743840000|2021-11-24 08:50:40|4785.9|4785.9|4785.64|4785.64|4785.9|4785.9|4785.64|4785.64|0
1637743880000|2021-11-24 08:51:20|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|0
1637743890000|2021-11-24 08:51:30|4785.64|4785.64|4785.64|4785.64|4786.88|4786.88|4785.64|4785.64|0
1637743950000|2021-11-24 08:52:30|4784.4|4784.4|4784.15|4784.15|4784.4|4784.4|4784.15|4784.15|0
1637743980000|2021-11-24 08:53:00|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|0
1637744000000|2021-11-24 08:53:20|4782.15|4782.15|4782.15|4782.15|4782.15|4782.15|4782.15|4782.15|0
1637744020000|2021-11-24 08:53:40|4781.89|4781.89|4781.89|4781.89|4781.89|4781.89|4781.89|4781.89|0
1637744040000|2021-11-24 08:54:00|4781.64|4781.64|4781.13|4781.13|4781.64|4781.64|4781.13|4781.13|0
1637744060000|2021-11-24 08:54:20|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|0
1637744080000|2021-11-24 08:54:40|4776.91|4776.91|4775.67|4775.67|4776.91|4776.91|4775.67|4775.67|0
1637744140000|2021-11-24 08:55:40|4775.16|4775.16|4773.75|4773.75|4775.16|4775.16|4773.75|4773.75|0
1637744150000|2021-11-24 08:55:50|4772.99|4772.99|4770.51|4770.51|4772.99|4772.99|4770|4770|0
1637744180000|2021-11-24 08:56:20|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|0
1637744190000|2021-11-24 08:56:30|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|0
1637744210000|2021-11-24 08:56:50|4770.25|4770.25|4771.01|4771.01|4771.01|4771.01|4770.25|4770.25|0
1637744220000|2021-11-24 08:57:00|4770.76|4770.76|4770.5|4770.5|4770.76|4770.76|4770.5|4770.5|0
1637744250000|2021-11-24 08:57:30|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1637744260000|2021-11-24 08:57:40|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|0
1637744350000|2021-11-24 08:59:10|4771.26|4771.26|4771.26|4771.26|4771.26|4771.26|4771.26|4771.26|0
1637744360000|2021-11-24 08:59:20|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|0
1637744370000|2021-11-24 08:59:30|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|0
1637744400000|2021-11-24 09:00:00|4770.53|4770.53|4769.29|4769.29|4770.53|4770.53|4769.29|4769.29|0
1637744430000|2021-11-24 09:00:30|4769.04|4769.04|4769.29|4769.29|4769.29|4769.29|4769.04|4769.04|0
1637744450000|2021-11-24 09:00:50|4770.53|4770.53|4766.81|4766.81|4770.53|4770.53|4766.81|4766.81|0
1637744480000|2021-11-24 09:01:20|4769.29|4769.29|4769.29|4769.29|4769.29|4769.29|4769.29|4769.29|0
1637744500000|2021-11-24 09:01:40|4769.8|4769.8|4770.82|4770.82|4770.82|4770.82|4769.8|4769.8|0
1637744510000|2021-11-24 09:01:50|4768.34|4768.34|4768.34|4768.34|4768.34|4768.34|4768.34|4768.34|0
1637744540000|2021-11-24 09:02:20|4768.08|4768.08|4766.85|4766.85|4768.08|4768.08|4766.85|4766.85|0
1637744550000|2021-11-24 09:02:30|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|0
1637744570000|2021-11-24 09:02:50|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|0
1637744580000|2021-11-24 09:03:00|4765.49|4765.49|4765.66|4765.66|4765.66|4765.66|4765.32|4765.32|0
1637744590000|2021-11-24 09:03:10|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|0
1637744640000|2021-11-24 09:04:00|4763.43|4763.43|4763.43|4763.43|4763.43|4763.43|4763.43|4763.43|0
1637744660000|2021-11-24 09:04:20|4763.18|4763.18|4762.83|4762.83|4763.18|4763.18|4762.83|4762.83|0
1637744680000|2021-11-24 09:04:40|4763|4763|4763|4763|4763|4763|4763|4763|0
1637744690000|2021-11-24 09:04:50|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|0
1637744700000|2021-11-24 09:05:00|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|0
1637744710000|2021-11-24 09:05:10|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4757.79|4757.79|0
1637744720000|2021-11-24 09:05:20|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|0
1637744760000|2021-11-24 09:06:00|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|0
1637744790000|2021-11-24 09:06:30|4755.32|4755.32|4755.32|4755.32|4755.32|4755.32|4755.32|4755.32|0
1637744810000|2021-11-24 09:06:50|4756.55|4756.55|4757.06|4757.06|4757.06|4757.06|4756.55|4756.55|0
1637744860000|2021-11-24 09:07:40|4758.3|4758.3|4758.3|4758.3|4758.3|4758.3|4758.3|4758.3|0
1637744870000|2021-11-24 09:07:50|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|0
1637744880000|2021-11-24 09:08:00|4758.56|4758.56|4759.8|4759.8|4759.8|4759.8|4758.56|4758.56|0
1637744920000|2021-11-24 09:08:40|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|0
1637744940000|2021-11-24 09:09:00|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|0
1637744980000|2021-11-24 09:09:40|4760.27|4760.27|4761.51|4761.51|4761.51|4761.51|4760.27|4760.27|0
1637744990000|2021-11-24 09:09:50|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|0
1637745010000|2021-11-24 09:10:10|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|0
1637745020000|2021-11-24 09:10:20|4762.75|4762.75|4761.51|4761.51|4762.75|4762.75|4761.51|4761.51|0
1637745040000|2021-11-24 09:10:40|4761.26|4761.26|4761.51|4761.51|4761.51|4761.51|4761.26|4761.26|0
1637745050000|2021-11-24 09:10:50|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|0
1637745060000|2021-11-24 09:11:00|4760.53|4760.53|4760.78|4760.78|4760.78|4760.78|4760.53|4760.53|0
1637745140000|2021-11-24 09:12:20|4764.5|4764.5|4764.5|4764.5|4764.5|4764.5|4764.5|4764.5|0
1637745170000|2021-11-24 09:12:50|4764.24|4764.24|4763.99|4763.99|4764.24|4764.24|4763.99|4763.99|0
1637745200000|2021-11-24 09:13:20|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|4765.23|0
1637745240000|2021-11-24 09:14:00|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|0
1637745310000|2021-11-24 09:15:10|4762.75|4762.75|4761.51|4761.51|4762.75|4762.75|4761.51|4761.51|0
1637745350000|2021-11-24 09:15:50|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|4761.77|0
1637745360000|2021-11-24 09:16:00|4762.27|4762.27|4762.53|4762.53|4762.53|4762.53|4762.27|4762.27|0
1637745390000|2021-11-24 09:16:30|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|4763.77|0
1637745400000|2021-11-24 09:16:40|4767.48|4767.48|4768.72|4768.72|4768.72|4768.72|4767.48|4767.48|0
1637745470000|2021-11-24 09:17:50|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|0
1637745480000|2021-11-24 09:18:00|4770.22|4770.22|4770.22|4770.22|4770.22|4770.22|4770.22|4770.22|0
1637745540000|2021-11-24 09:19:00|4768.98|4768.98|4768.98|4768.98|4768.98|4768.98|4768.98|4768.98|0
1637745550000|2021-11-24 09:19:10|4769.49|4769.49|4768.72|4768.72|4769.49|4769.49|4768.72|4768.72|0
1637745560000|2021-11-24 09:19:20|4767.48|4767.48|4767.23|4767.23|4767.48|4767.48|4767.23|4767.23|0
1637745600000|2021-11-24 09:20:00|4767.4|4767.4|4768.64|4768.64|4768.64|4768.64|4767.4|4767.4|0
1637745670000|2021-11-24 09:21:10|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|0
1637745680000|2021-11-24 09:21:20|4770.64|4770.64|4772.64|4772.64|4772.64|4772.64|4770.64|4770.64|0
1637745750000|2021-11-24 09:22:30|4772.14|4772.14|4772.14|4772.14|4772.14|4772.14|4772.14|4772.14|0
1637745770000|2021-11-24 09:22:50|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|0
1637745790000|2021-11-24 09:23:10|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|0
1637745840000|2021-11-24 09:24:00|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|0
1637745890000|2021-11-24 09:24:50|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|0
1637745900000|2021-11-24 09:25:00|4775.52|4775.52|4775.52|4775.52|4775.52|4775.52|4775.52|4775.52|0
1637745930000|2021-11-24 09:25:30|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|0
1637745950000|2021-11-24 09:25:50|4772.78|4772.78|4772.78|4772.78|4772.78|4772.78|4772.78|4772.78|0
1637745980000|2021-11-24 09:26:20|4774.02|4774.02|4774.02|4774.02|4774.02|4774.02|4774.02|4774.02|0
1637745990000|2021-11-24 09:26:30|4772.53|4772.53|4772.02|4772.02|4772.53|4772.53|4772.02|4772.02|0
1637746000000|2021-11-24 09:26:40|4769.54|4769.54|4767.54|4767.54|4769.54|4769.54|4767.54|4767.54|0
1637746020000|2021-11-24 09:27:00|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|4766.3|0
1637746070000|2021-11-24 09:27:50|4766.56|4766.56|4767.32|4767.32|4767.32|4767.32|4766.56|4766.56|0
1637746090000|2021-11-24 09:28:10|4767.83|4767.83|4767.57|4767.57|4768.08|4768.08|4767.57|4767.57|0
1637746100000|2021-11-24 09:28:20|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|0
1637746150000|2021-11-24 09:29:10|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|0
1637746220000|2021-11-24 09:30:20|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|0
1637746240000|2021-11-24 09:30:40|4770.05|4770.05|4770.05|4770.05|4770.05|4770.05|4770.05|4770.05|0
1637746260000|2021-11-24 09:31:00|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|0
1637746270000|2021-11-24 09:31:10|4772.53|4772.53|4773.04|4773.04|4773.04|4773.04|4772.53|4772.53|0
1637746320000|2021-11-24 09:32:00|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|0
1637746380000|2021-11-24 09:33:00|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|0
1637746400000|2021-11-24 09:33:20|4771.8|4771.8|4769.07|4769.07|4771.8|4771.8|4769.07|4769.07|0
1637746440000|2021-11-24 09:34:00|4768.81|4768.81|4766.33|4766.33|4768.81|4768.81|4766.33|4766.33|0
1637746500000|2021-11-24 09:35:00|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1637746540000|2021-11-24 09:35:40|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|0
1637746590000|2021-11-24 09:36:30|4762.87|4762.87|4763.12|4763.12|4763.12|4763.12|4762.87|4762.87|0
1637746600000|2021-11-24 09:36:40|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|4762.62|0
1637746620000|2021-11-24 09:37:00|4763.85|4763.85|4762.62|4762.62|4763.85|4763.85|4762.62|4762.62|0
1637746670000|2021-11-24 09:37:50|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|0
1637746690000|2021-11-24 09:38:10|4763.6|4763.6|4761.6|4761.6|4763.6|4763.6|4761.6|4761.6|0
1637746710000|2021-11-24 09:38:30|4761.85|4761.85|4761.85|4761.85|4761.85|4761.85|4761.85|4761.85|0
1637746750000|2021-11-24 09:39:10|4760.61|4760.61|4760.11|4760.11|4760.61|4760.61|4760.11|4760.11|0
1637746760000|2021-11-24 09:39:20|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|0
1637746780000|2021-11-24 09:39:40|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|0
1637746800000|2021-11-24 09:40:00|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|0
1637746830000|2021-11-24 09:40:30|4757.63|4757.63|4757.63|4757.63|4757.63|4757.63|4757.63|4757.63|0
1637746840000|2021-11-24 09:40:40|4757.12|4757.12|4757.12|4757.12|4757.12|4757.12|4757.12|4757.12|0
1637746850000|2021-11-24 09:40:50|4756.87|4756.87|4756.1|4756.1|4756.87|4756.87|4756.1|4756.1|0
1637746870000|2021-11-24 09:41:10|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|0
1637746910000|2021-11-24 09:41:50|4753.63|4753.63|4751.54|4751.54|4753.63|4753.63|4751.54|4751.54|0
1637746940000|2021-11-24 09:42:20|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|0
1637746970000|2021-11-24 09:42:50|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|0
1637746980000|2021-11-24 09:43:00|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1637746990000|2021-11-24 09:43:10|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|0
1637747000000|2021-11-24 09:43:20|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1637747030000|2021-11-24 09:43:50|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1637747080000|2021-11-24 09:44:40|4751.28|4751.28|4751.03|4751.03|4751.28|4751.28|4751.03|4751.03|0
1637747100000|2021-11-24 09:45:00|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|0
1637747110000|2021-11-24 09:45:10|4754.23|4754.23|4753.98|4753.98|4754.23|4754.23|4753.98|4753.98|0
1637747120000|2021-11-24 09:45:20|4753.72|4753.72|4752.91|4752.91|4754.15|4754.15|4752.91|4752.91|0
1637747160000|2021-11-24 09:46:00|4751.67|4751.67|4750.43|4750.43|4751.67|4751.67|4750.43|4750.43|0
1637747180000|2021-11-24 09:46:20|4749.19|4749.19|4745.47|4745.47|4749.19|4749.19|4745.47|4745.47|0
1637747190000|2021-11-24 09:46:30|4744.23|4744.23|4743.73|4743.73|4744.23|4744.23|4743.73|4743.73|0
1637747220000|2021-11-24 09:47:00|4742.49|4742.49|4742.49|4742.49|4742.49|4742.49|4742.49|4742.49|0
1637747230000|2021-11-24 09:47:10|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|0
1637747240000|2021-11-24 09:47:20|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|0
1637747250000|2021-11-24 09:47:30|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|4739.41|0
1637747270000|2021-11-24 09:47:50|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|0
1637747280000|2021-11-24 09:48:00|4740.9|4740.9|4740.9|4740.9|4740.9|4740.9|4740.9|4740.9|0
1637747350000|2021-11-24 09:49:10|4741.41|4741.41|4741.41|4741.41|4741.41|4741.41|4741.41|4741.41|0
1637747390000|2021-11-24 09:49:50|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|0
1637747400000|2021-11-24 09:50:00|4739.67|4739.67|4738.43|4738.43|4739.67|4739.67|4738.43|4738.43|0
1637747420000|2021-11-24 09:50:20|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1637747430000|2021-11-24 09:50:30|4735.6|4735.6|4732.62|4732.62|4735.6|4735.6|4732.62|4732.62|0
1637747450000|2021-11-24 09:50:50|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|0
1637747460000|2021-11-24 09:51:00|4732.11|4732.11|4732.11|4732.11|4732.11|4732.11|4732.11|4732.11|0
1637747490000|2021-11-24 09:51:30|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|0
1637747510000|2021-11-24 09:51:50|4735.83|4735.83|4734.59|4734.59|4735.83|4735.83|4734.59|4734.59|0
1637747520000|2021-11-24 09:52:00|4735.1|4735.1|4735.35|4735.35|4735.35|4735.35|4735.1|4735.1|0
1637747530000|2021-11-24 09:52:10|4732.87|4732.87|4732.62|4732.62|4732.87|4732.87|4732.62|4732.62|0
1637747550000|2021-11-24 09:52:30|4732.11|4732.11|4731.86|4731.86|4732.11|4732.11|4731.86|4731.86|0
1637747560000|2021-11-24 09:52:40|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|0
1637747570000|2021-11-24 09:52:50|4730.62|4730.62|4730.62|4730.62|4730.62|4730.62|4730.62|4730.62|0
1637747580000|2021-11-24 09:53:00|4729.93|4729.93|4728.94|4728.94|4730.18|4730.18|4728.94|4728.94|0
1637747590000|2021-11-24 09:53:10|4730.18|4730.18|4730.18|4730.18|4730.18|4730.18|4730.18|4730.18|0
1637747600000|2021-11-24 09:53:20|4730.44|4730.44|4729.03|4729.03|4731.5|4731.5|4729.03|4729.03|0
1637747610000|2021-11-24 09:53:30|4728.77|4728.77|4727.53|4727.53|4728.77|4728.77|4727.53|4727.53|0
1637747620000|2021-11-24 09:53:40|4726.29|4726.29|4725.05|4725.05|4726.29|4726.29|4725.05|4725.05|0
1637747630000|2021-11-24 09:53:50|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|0
1637747640000|2021-11-24 09:54:00|4728.77|4728.77|4728.77|4728.77|4728.77|4728.77|4728.77|4728.77|0
1637747660000|2021-11-24 09:54:20|4729.03|4729.03|4729.03|4729.03|4729.03|4729.03|4729.03|4729.03|0
1637747700000|2021-11-24 09:55:00|4731.5|4731.5|4730.27|4730.27|4731.5|4731.5|4730.27|4730.27|0
1637747720000|2021-11-24 09:55:20|4729.03|4729.03|4725.56|4725.56|4729.28|4729.28|4725.56|4725.56|0
1637747730000|2021-11-24 09:55:30|4725.31|4725.31|4724.07|4724.07|4726.55|4726.55|4724.07|4724.07|0
1637747740000|2021-11-24 09:55:40|4722.83|4722.83|4720.1|4720.1|4722.83|4722.83|4720.1|4720.1|0
1637747760000|2021-11-24 09:56:00|4718.86|4718.86|4719.37|4719.37|4719.37|4719.37|4718.86|4718.86|0
1637747770000|2021-11-24 09:56:10|4719.62|4719.62|4718.38|4718.38|4719.62|4719.62|4718.38|4718.38|0
1637747780000|2021-11-24 09:56:20|4719.62|4719.62|4723.34|4723.34|4723.34|4723.34|4719.62|4719.62|0
1637747790000|2021-11-24 09:56:30|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1637747800000|2021-11-24 09:56:40|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1637747820000|2021-11-24 09:57:00|4725.09|4725.09|4727.56|4727.56|4727.56|4727.56|4725.09|4725.09|0
1637747830000|2021-11-24 09:57:10|4728.07|4728.07|4729.31|4729.31|4729.31|4729.31|4728.07|4728.07|0
1637747840000|2021-11-24 09:57:20|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|4730.55|0
1637747860000|2021-11-24 09:57:40|4729.31|4729.31|4728.07|4728.07|4729.31|4729.31|4728.07|4728.07|0
1637747870000|2021-11-24 09:57:50|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|0
1637747900000|2021-11-24 09:58:20|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1637747910000|2021-11-24 09:58:30|4725.82|4725.82|4725.56|4725.56|4725.82|4725.82|4725.56|4725.56|0
1637747920000|2021-11-24 09:58:40|4725.82|4725.82|4723.34|4723.34|4725.82|4725.82|4723.34|4723.34|0
1637747940000|2021-11-24 09:59:00|4720.86|4720.86|4719.62|4719.62|4720.86|4720.86|4719.62|4719.62|0
1637747950000|2021-11-24 09:59:10|4719.37|4719.37|4719.11|4719.11|4719.37|4719.37|4719.11|4719.11|0
1637747960000|2021-11-24 09:59:20|4720.35|4720.35|4718.13|4718.13|4720.35|4720.35|4717.87|4717.87|0
1637747980000|2021-11-24 09:59:40|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|0
1637747990000|2021-11-24 09:59:50|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1637748020000|2021-11-24 10:00:20|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1637748030000|2021-11-24 10:00:30|4715.4|4715.4|4716.89|4716.89|4716.89|4716.89|4715.4|4715.4|0
1637748050000|2021-11-24 10:00:50|4716.63|4716.63|4720.35|4720.35|4720.35|4720.35|4716.63|4716.63|0
1637748060000|2021-11-24 10:01:00|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|4721.59|0
1637748070000|2021-11-24 10:01:10|4720.35|4720.35|4719.11|4719.11|4720.35|4720.35|4719.11|4719.11|0
1637748080000|2021-11-24 10:01:20|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|0
1637748100000|2021-11-24 10:01:40|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|0
1637748130000|2021-11-24 10:02:10|4719.62|4719.62|4719.62|4719.62|4719.62|4719.62|4719.62|4719.62|0
1637748140000|2021-11-24 10:02:20|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|0
1637748160000|2021-11-24 10:02:40|4721.85|4721.85|4725.56|4725.56|4725.56|4725.56|4721.85|4721.85|0
1637748180000|2021-11-24 10:03:00|4728.04|4728.04|4729.03|4729.03|4729.03|4729.03|4728.04|4728.04|0
1637748190000|2021-11-24 10:03:10|4725.31|4725.31|4726.55|4726.55|4726.55|4726.55|4725.31|4725.31|0
1637748200000|2021-11-24 10:03:20|4727.06|4727.06|4727.31|4727.31|4727.31|4727.31|4727.06|4727.06|0
1637748220000|2021-11-24 10:03:40|4728.55|4728.55|4729.79|4729.79|4729.79|4729.79|4728.55|4728.55|0
1637748240000|2021-11-24 10:04:00|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|0
1637748250000|2021-11-24 10:04:10|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|0
1637748290000|2021-11-24 10:04:50|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|0
1637748300000|2021-11-24 10:05:00|4729.79|4729.79|4729.79|4729.79|4729.79|4729.79|4728.55|4728.55|0
1637748310000|2021-11-24 10:05:10|4729.44|4729.44|4729.44|4729.44|4729.44|4729.44|4729.44|4729.44|0
1637748380000|2021-11-24 10:06:20|4730.68|4730.68|4730.68|4730.68|4730.94|4730.94|4730.68|4730.68|0
1637748400000|2021-11-24 10:06:40|4733.16|4733.16|4730.68|4730.68|4733.16|4733.16|4730.68|4730.68|0
1637748410000|2021-11-24 10:06:50|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|0
1637748430000|2021-11-24 10:07:10|4728.2|4728.2|4725.73|4725.73|4728.2|4728.2|4725.73|4725.73|0
1637748450000|2021-11-24 10:07:30|4726.97|4726.97|4728.2|4728.2|4728.2|4728.2|4726.97|4726.97|0
1637748460000|2021-11-24 10:07:40|4729.44|4729.44|4729.44|4729.44|4729.44|4729.44|4729.44|4729.44|0
1637748470000|2021-11-24 10:07:50|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|0
1637748480000|2021-11-24 10:08:00|4724.49|4724.49|4723.72|4723.72|4724.49|4724.49|4723.72|4723.72|0
1637748490000|2021-11-24 10:08:10|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|0
1637748510000|2021-11-24 10:08:30|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|4723.3|0
1637748520000|2021-11-24 10:08:40|4723.13|4723.13|4723.13|4723.13|4723.13|4723.13|4723.13|4723.13|0
1637748530000|2021-11-24 10:08:50|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1637748570000|2021-11-24 10:09:30|4720.65|4720.65|4720.39|4720.39|4720.65|4720.65|4720.39|4720.39|0
1637748580000|2021-11-24 10:09:40|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|4719.16|0
1637748600000|2021-11-24 10:10:00|4717.92|4717.92|4715.18|4715.18|4717.92|4717.92|4715.18|4715.18|0
1637748610000|2021-11-24 10:10:10|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|0
1637748630000|2021-11-24 10:10:30|4717.66|4717.66|4717.92|4717.92|4717.92|4717.92|4717.66|4717.66|0
1637748640000|2021-11-24 10:10:40|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|0
1637748700000|2021-11-24 10:11:40|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1637748710000|2021-11-24 10:11:50|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|0
1637748770000|2021-11-24 10:12:50|4719.41|4719.41|4720.65|4720.65|4720.65|4720.65|4719.41|4719.41|0
1637748780000|2021-11-24 10:13:00|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1637748790000|2021-11-24 10:13:10|4722.4|4722.4|4722.4|4722.4|4722.4|4722.4|4722.4|4722.4|0
1637748800000|2021-11-24 10:13:20|4723.63|4723.63|4723.63|4723.63|4723.63|4723.63|4723.63|4723.63|0
1637748810000|2021-11-24 10:13:30|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|0
1637748840000|2021-11-24 10:14:00|4722.74|4722.74|4723.98|4723.98|4723.98|4723.98|4722.74|4722.74|0
1637748850000|2021-11-24 10:14:10|4723.47|4723.47|4723.47|4723.47|4723.73|4723.73|4723.47|4723.47|0
1637748860000|2021-11-24 10:14:20|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1637748880000|2021-11-24 10:14:40|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|0
1637748890000|2021-11-24 10:14:50|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1637748920000|2021-11-24 10:15:20|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|4727.19|0
1637748940000|2021-11-24 10:15:40|4725.95|4725.95|4725.78|4725.78|4725.95|4725.95|4725.78|4725.78|0
1637748950000|2021-11-24 10:15:50|4725.27|4725.27|4725.27|4725.27|4725.53|4725.53|4725.27|4725.27|0
1637748960000|2021-11-24 10:16:00|4725.44|4725.44|4721.72|4721.72|4725.44|4725.44|4721.72|4721.72|0
1637748980000|2021-11-24 10:16:20|4721.98|4721.98|4721.98|4721.98|4721.98|4721.98|4721.98|4721.98|0
1637748990000|2021-11-24 10:16:30|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|0
1637749010000|2021-11-24 10:16:50|4721.25|4721.25|4721.25|4721.25|4721.25|4721.25|4721.25|4721.25|0
1637749020000|2021-11-24 10:17:00|4722.49|4722.49|4721.25|4721.25|4722.49|4722.49|4721.25|4721.25|0
1637749040000|2021-11-24 10:17:20|4721.5|4721.5|4721.75|4721.75|4721.75|4721.75|4721.5|4721.5|0
1637749050000|2021-11-24 10:17:30|4722.99|4722.99|4719.45|4719.45|4722.99|4722.99|4719.45|4719.45|0
1637749070000|2021-11-24 10:17:50|4719.7|4719.7|4720.72|4720.72|4720.72|4720.72|4719.7|4719.7|0
1637749080000|2021-11-24 10:18:00|4720.97|4720.97|4718.24|4718.24|4722.21|4722.21|4718.24|4718.24|0
1637749090000|2021-11-24 10:18:10|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|0
1637749100000|2021-11-24 10:18:20|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|0
1637749110000|2021-11-24 10:18:30|4719.26|4719.26|4719.43|4719.43|4719.43|4719.43|4719.26|4719.26|0
1637749130000|2021-11-24 10:18:50|4718.19|4718.19|4719.43|4719.43|4719.43|4719.43|4718.19|4718.19|0
1637749150000|2021-11-24 10:19:10|4720.67|4720.67|4719.43|4719.43|4720.67|4720.67|4719.43|4719.43|0
1637749200000|2021-11-24 10:20:00|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1637749210000|2021-11-24 10:20:10|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|0
1637749220000|2021-11-24 10:20:20|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|4718.19|0
1637749250000|2021-11-24 10:20:50|4720.67|4720.67|4719.43|4719.43|4720.67|4720.67|4719.43|4719.43|0
1637749280000|2021-11-24 10:21:20|4720.67|4720.67|4719.17|4719.17|4720.67|4720.67|4719.17|4719.17|0
1637749290000|2021-11-24 10:21:30|4718.92|4718.92|4720.16|4720.16|4720.16|4720.16|4718.92|4718.92|0
1637749330000|2021-11-24 10:22:10|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1637749340000|2021-11-24 10:22:20|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|4718.92|0
1637749360000|2021-11-24 10:22:40|4720.16|4720.16|4720.67|4720.67|4720.67|4720.67|4720.16|4720.16|0
1637749390000|2021-11-24 10:23:10|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|0
1637749410000|2021-11-24 10:23:30|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|0
1637749490000|2021-11-24 10:24:50|4719|4719|4719.26|4719.26|4719.26|4719.26|4719|4719|0
1637749500000|2021-11-24 10:25:00|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|0
1637749550000|2021-11-24 10:25:50|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|4718.02|0
1637749560000|2021-11-24 10:26:00|4716.78|4716.78|4719.26|4719.26|4719.26|4719.26|4716.78|4716.78|0
1637749630000|2021-11-24 10:27:10|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|0
1637749660000|2021-11-24 10:27:40|4719.26|4719.26|4717.76|4717.76|4719.26|4719.26|4717.76|4717.76|0
1637749750000|2021-11-24 10:29:10|4717.93|4717.93|4717.68|4717.68|4717.93|4717.93|4717.68|4717.68|0
1637749770000|2021-11-24 10:29:30|4716.44|4716.44|4716.19|4716.19|4716.44|4716.44|4716.19|4716.19|0
1637749780000|2021-11-24 10:29:40|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|0
1637749810000|2021-11-24 10:30:10|4712.95|4712.95|4712.95|4712.95|4712.95|4712.95|4712.95|4712.95|0
1637749820000|2021-11-24 10:30:20|4714.18|4714.18|4716.19|4716.19|4716.19|4716.19|4714.18|4714.18|0
1637749830000|2021-11-24 10:30:30|4714.95|4714.95|4713.71|4713.71|4714.95|4714.95|4713.71|4713.71|0
1637749850000|2021-11-24 10:30:50|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|0
1637749860000|2021-11-24 10:31:00|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4711.48|4711.48|0
1637749890000|2021-11-24 10:31:30|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|0
1637749900000|2021-11-24 10:31:40|4711.23|4711.23|4710.64|4710.64|4711.23|4711.23|4710.64|4710.64|0
1637749910000|2021-11-24 10:31:50|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1637749920000|2021-11-24 10:32:00|4713.62|4713.62|4712.38|4712.38|4713.62|4713.62|4712.38|4712.38|0
1637749930000|2021-11-24 10:32:10|4711.14|4711.14|4709.9|4709.9|4711.14|4711.14|4709.9|4709.9|0
1637749950000|2021-11-24 10:32:30|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1637749980000|2021-11-24 10:33:00|4711.65|4711.65|4712.89|4712.89|4712.89|4712.89|4711.65|4711.65|0
1637750000000|2021-11-24 10:33:20|4714.13|4714.13|4712.89|4712.89|4714.13|4714.13|4712.89|4712.89|0
1637750040000|2021-11-24 10:34:00|4712.64|4712.64|4712.64|4712.64|4713.88|4713.88|4712.64|4712.64|0
1637750080000|2021-11-24 10:34:40|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|0
1637750100000|2021-11-24 10:35:00|4714.13|4714.13|4712.89|4712.89|4714.13|4714.13|4712.89|4712.89|0
1637750130000|2021-11-24 10:35:30|4713.06|4713.06|4712.89|4712.89|4713.06|4713.06|4712.89|4712.89|0
1637750140000|2021-11-24 10:35:40|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|0
1637750150000|2021-11-24 10:35:50|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|0
1637750160000|2021-11-24 10:36:00|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|4713.4|0
1637750170000|2021-11-24 10:36:10|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|0
1637750190000|2021-11-24 10:36:30|4713.4|4713.4|4716.86|4716.86|4716.86|4716.86|4713.14|4713.14|0
1637750200000|2021-11-24 10:36:40|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|0
1637750210000|2021-11-24 10:36:50|4716.86|4716.86|4716.61|4716.61|4716.86|4716.86|4716.61|4716.61|0
1637750220000|2021-11-24 10:37:00|4717.85|4717.85|4719.09|4719.09|4719.09|4719.09|4717.85|4717.85|0
1637750230000|2021-11-24 10:37:10|4720.33|4720.33|4719.09|4719.09|4720.33|4720.33|4719.09|4719.09|0
1637750280000|2021-11-24 10:38:00|4717.85|4717.85|4715.11|4715.11|4717.85|4717.85|4715.11|4715.11|0
1637750310000|2021-11-24 10:38:30|4718.83|4718.83|4717.59|4717.59|4718.83|4718.83|4717.59|4717.59|0
1637750320000|2021-11-24 10:38:40|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1637750340000|2021-11-24 10:39:00|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|0
1637750360000|2021-11-24 10:39:20|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|0
1637750370000|2021-11-24 10:39:30|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|0
1637750400000|2021-11-24 10:40:00|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|0
1637750420000|2021-11-24 10:40:20|4715.62|4715.62|4714.38|4714.38|4715.62|4715.62|4714.38|4714.38|0
1637750430000|2021-11-24 10:40:30|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|4713.14|0
1637750440000|2021-11-24 10:40:40|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|0
1637750460000|2021-11-24 10:41:00|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|0
1637750490000|2021-11-24 10:41:30|4717.12|4717.12|4717.12|4717.12|4717.12|4717.12|4717.12|4717.12|0
1637750520000|2021-11-24 10:42:00|4718.35|4718.35|4718.35|4718.35|4718.35|4718.35|4718.35|4718.35|0
1637750560000|2021-11-24 10:42:40|4718.86|4718.86|4718.61|4718.61|4718.86|4718.86|4718.61|4718.61|0
1637750570000|2021-11-24 10:42:50|4718.35|4718.35|4718.1|4718.1|4718.35|4718.35|4718.1|4718.1|0
1637750580000|2021-11-24 10:43:00|4717.85|4717.85|4717.85|4717.85|4717.85|4717.85|4717.85|4717.85|0
1637750600000|2021-11-24 10:43:20|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|0
1637750610000|2021-11-24 10:43:30|4718.83|4718.83|4718.83|4718.83|4718.83|4718.83|4718.83|4718.83|0
1637750660000|2021-11-24 10:44:20|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|0
1637750760000|2021-11-24 10:46:00|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1637750820000|2021-11-24 10:47:00|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|0
1637750860000|2021-11-24 10:47:40|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1637750880000|2021-11-24 10:48:00|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|0
1637750930000|2021-11-24 10:48:50|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1637750960000|2021-11-24 10:49:20|4713.62|4713.62|4711.87|4711.87|4713.62|4713.62|4711.87|4711.87|0
1637750970000|2021-11-24 10:49:30|4710.64|4710.64|4710.89|4710.89|4710.89|4710.89|4710.64|4710.64|0
1637750980000|2021-11-24 10:49:40|4711.14|4711.14|4709.9|4709.9|4711.14|4711.14|4709.9|4709.9|0
1637751030000|2021-11-24 10:50:30|4706.19|4706.19|4706.19|4706.19|4706.19|4706.19|4706.19|4706.19|0
1637751070000|2021-11-24 10:51:10|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|0
1637751080000|2021-11-24 10:51:20|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1637751090000|2021-11-24 10:51:30|4706.66|4706.66|4706.66|4706.66|4706.66|4706.66|4706.66|4706.66|0
1637751120000|2021-11-24 10:52:00|4707.9|4707.9|4707.9|4707.9|4707.9|4707.9|4707.9|4707.9|0
1637751140000|2021-11-24 10:52:20|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|0
1637751200000|2021-11-24 10:53:20|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|0
1637751210000|2021-11-24 10:53:30|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|4707.43|0
1637751220000|2021-11-24 10:53:40|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|0
1637751230000|2021-11-24 10:53:50|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|0
1637751260000|2021-11-24 10:54:20|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|0
1637751270000|2021-11-24 10:54:30|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1637751300000|2021-11-24 10:55:00|4703.96|4703.96|4703.45|4703.45|4703.96|4703.96|4703.45|4703.45|0
1637751320000|2021-11-24 10:55:20|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|0
1637751360000|2021-11-24 10:56:00|4703.45|4703.45|4703.45|4703.45|4703.45|4703.45|4703.45|4703.45|0
1637751450000|2021-11-24 10:57:30|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|0
1637751480000|2021-11-24 10:58:00|4703.45|4703.45|4702.22|4702.22|4703.45|4703.45|4702.22|4702.22|0
1637751490000|2021-11-24 10:58:10|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.47|4700.47|0
1637751510000|2021-11-24 10:58:30|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|0
1637751540000|2021-11-24 10:59:00|4700.72|4700.72|4699.96|4699.96|4700.72|4700.72|4699.96|4699.96|0
1637751550000|2021-11-24 10:59:10|4698.94|4698.94|4698.77|4698.77|4699.03|4699.03|4698.77|4698.77|0
1637751570000|2021-11-24 10:59:30|4697.53|4697.53|4696.04|4696.04|4697.53|4697.53|4696.04|4696.04|0
1637751600000|2021-11-24 11:00:00|4697.28|4697.28|4698.52|4698.52|4698.52|4698.52|4697.28|4697.28|0
1637751610000|2021-11-24 11:00:10|4698.77|4698.77|4698.01|4698.01|4698.77|4698.77|4697.76|4697.76|0
1637751620000|2021-11-24 11:00:20|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1637751630000|2021-11-24 11:00:30|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|0
1637751640000|2021-11-24 11:00:40|4695.62|4695.62|4695.11|4695.11|4695.62|4695.62|4695.11|4695.11|0
1637751650000|2021-11-24 11:00:50|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|4696.35|0
1637751680000|2021-11-24 11:01:20|4696.52|4696.52|4696.77|4696.77|4696.77|4696.77|4696.52|4696.52|0
1637751700000|2021-11-24 11:01:40|4698.27|4698.27|4698.27|4698.27|4698.27|4698.27|4698.27|4698.27|0
1637751710000|2021-11-24 11:01:50|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|0
1637751720000|2021-11-24 11:02:00|4698.95|4698.95|4699.93|4699.93|4699.93|4699.93|4698.69|4698.69|0
1637751740000|2021-11-24 11:02:20|4700.28|4700.28|4700.7|4700.7|4700.7|4700.7|4700.28|4700.28|0
1637751750000|2021-11-24 11:02:30|4701.94|4701.94|4701.94|4701.94|4702.19|4702.19|4701.94|4701.94|0
1637751760000|2021-11-24 11:02:40|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|0
1637751780000|2021-11-24 11:03:00|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|0
1637751810000|2021-11-24 11:03:30|4699.63|4699.63|4700.14|4700.14|4700.14|4700.14|4699.63|4699.63|0
1637751820000|2021-11-24 11:03:40|4699.63|4699.63|4699.38|4699.38|4699.63|4699.63|4699.38|4699.38|0
1637751830000|2021-11-24 11:03:50|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|0
1637751840000|2021-11-24 11:04:00|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|0
1637751870000|2021-11-24 11:04:30|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|0
1637751900000|2021-11-24 11:05:00|4703.1|4703.1|4700.62|4700.62|4703.1|4703.1|4700.62|4700.62|0
1637751920000|2021-11-24 11:05:20|4700.37|4700.37|4700.11|4700.11|4701.35|4701.35|4700.11|4700.11|0
1637751960000|2021-11-24 11:06:00|4699.86|4699.86|4699.35|4699.35|4699.86|4699.86|4699.35|4699.35|0
1637752030000|2021-11-24 11:07:10|4699.6|4699.6|4700.84|4700.84|4700.84|4700.84|4699.6|4699.6|0
1637752050000|2021-11-24 11:07:30|4698.36|4698.36|4698.36|4698.36|4698.36|4698.36|4698.36|4698.36|0
1637752080000|2021-11-24 11:08:00|4697.6|4697.6|4697.1|4697.1|4697.6|4697.6|4697.1|4697.1|0
1637752120000|2021-11-24 11:08:40|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|0
1637752130000|2021-11-24 11:08:50|4697.86|4697.86|4697.6|4697.6|4697.86|4697.86|4697.6|4697.6|0
1637752190000|2021-11-24 11:09:50|4696.36|4696.36|4696.11|4696.11|4696.36|4696.36|4696.11|4696.11|0
1637752210000|2021-11-24 11:10:10|4694.87|4694.87|4697.35|4697.35|4697.35|4697.35|4694.87|4694.87|0
1637752230000|2021-11-24 11:10:30|4697.1|4697.1|4695.6|4695.6|4697.1|4697.1|4695.6|4695.6|0
1637752280000|2021-11-24 11:11:20|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|0
1637752300000|2021-11-24 11:11:40|4691.88|4691.88|4691.88|4691.88|4691.88|4691.88|4691.88|4691.88|0
1637752320000|2021-11-24 11:12:00|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|0
1637752410000|2021-11-24 11:13:30|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|0
1637752420000|2021-11-24 11:13:40|4692.27|4692.27|4692.27|4692.27|4692.27|4692.27|4692.27|4692.27|0
1637752430000|2021-11-24 11:13:50|4692.53|4692.53|4690.05|4690.05|4692.53|4692.53|4690.05|4690.05|0
1637752440000|2021-11-24 11:14:00|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|0
1637752490000|2021-11-24 11:14:50|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|0
1637752500000|2021-11-24 11:15:00|4691.37|4691.37|4692.86|4692.86|4692.86|4692.86|4691.37|4691.37|0
1637752520000|2021-11-24 11:15:20|4693.12|4693.12|4694.35|4694.35|4694.35|4694.35|4693.12|4693.12|0
1637752530000|2021-11-24 11:15:30|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|0
1637752550000|2021-11-24 11:15:50|4693.37|4693.37|4691.96|4691.96|4693.37|4693.37|4691.96|4691.96|0
1637752560000|2021-11-24 11:16:00|4693.2|4693.2|4694.95|4694.95|4694.95|4694.95|4693.2|4693.2|0
1637752580000|2021-11-24 11:16:20|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1637752600000|2021-11-24 11:16:40|4694.52|4694.52|4694.27|4694.27|4694.52|4694.52|4694.27|4694.27|0
1637752620000|2021-11-24 11:17:00|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|0
1637752630000|2021-11-24 11:17:10|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|0
1637752720000|2021-11-24 11:18:40|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|0
1637752740000|2021-11-24 11:19:00|4694.35|4694.35|4694.35|4694.35|4694.35|4694.35|4694.35|4694.35|0
1637752780000|2021-11-24 11:19:40|4695.59|4695.59|4694.35|4694.35|4695.59|4695.59|4694.35|4694.35|0
1637752790000|2021-11-24 11:19:50|4694.18|4694.18|4694.18|4694.18|4694.43|4694.43|4694.18|4694.18|0
1637752800000|2021-11-24 11:20:00|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|0
1637752810000|2021-11-24 11:20:10|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|0
1637752830000|2021-11-24 11:20:30|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1637752840000|2021-11-24 11:20:40|4693.41|4693.41|4694.4|4694.4|4694.4|4694.4|4693.16|4693.16|0
1637752860000|2021-11-24 11:21:00|4693.16|4693.16|4693.16|4693.16|4693.16|4693.16|4693.16|4693.16|0
1637752880000|2021-11-24 11:21:20|4693.67|4693.67|4693.67|4693.67|4693.67|4693.67|4693.67|4693.67|0
1637752890000|2021-11-24 11:21:30|4693.16|4693.16|4694.4|4694.4|4694.4|4694.4|4693.16|4693.16|0
1637752910000|2021-11-24 11:21:50|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1637752920000|2021-11-24 11:22:00|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|0
1637752930000|2021-11-24 11:22:10|4694.91|4694.91|4695.41|4695.41|4695.41|4695.41|4694.91|4694.91|0
1637752960000|2021-11-24 11:22:40|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1637752980000|2021-11-24 11:23:00|4693.41|4693.41|4693.16|4693.16|4693.41|4693.41|4693.16|4693.16|0
1637753010000|2021-11-24 11:23:30|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|0
1637753080000|2021-11-24 11:24:40|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|0
1637753100000|2021-11-24 11:25:00|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1637753110000|2021-11-24 11:25:10|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1637753140000|2021-11-24 11:25:40|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|0
1637753160000|2021-11-24 11:26:00|4692.6|4692.6|4692.6|4692.6|4692.6|4692.6|4692.6|4692.6|0
1637753200000|2021-11-24 11:26:40|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|4692.09|0
1637753220000|2021-11-24 11:27:00|4692.85|4692.85|4694.05|4694.05|4694.05|4694.05|4692.85|4692.85|0
1637753240000|2021-11-24 11:27:20|4695.29|4695.29|4695.54|4695.54|4695.54|4695.54|4695.29|4695.29|0
1637753260000|2021-11-24 11:27:40|4696.78|4696.78|4696.78|4696.78|4696.78|4696.78|4696.78|4696.78|0
1637753300000|2021-11-24 11:28:20|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|0
1637753320000|2021-11-24 11:28:40|4695.54|4695.54|4694.78|4694.78|4695.54|4695.54|4694.78|4694.78|0
1637753390000|2021-11-24 11:29:50|4696.02|4696.02|4694.78|4694.78|4697.26|4697.26|4694.78|4694.78|0
1637753430000|2021-11-24 11:30:30|4696.02|4696.02|4697.26|4697.26|4697.26|4697.26|4696.02|4696.02|0
1637753440000|2021-11-24 11:30:40|4698.5|4698.5|4699.74|4699.74|4699.74|4699.74|4698.5|4698.5|0
1637753460000|2021-11-24 11:31:00|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1637753470000|2021-11-24 11:31:10|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|0
1637753540000|2021-11-24 11:32:20|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|0
1637753550000|2021-11-24 11:32:30|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|0
1637753560000|2021-11-24 11:32:40|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|0
1637753570000|2021-11-24 11:32:50|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|0
1637753580000|2021-11-24 11:33:00|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|0
1637753590000|2021-11-24 11:33:10|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|0
1637753630000|2021-11-24 11:33:50|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|0
1637753660000|2021-11-24 11:34:20|4697.51|4697.51|4698.75|4698.75|4698.75|4698.75|4697.51|4697.51|0
1637753670000|2021-11-24 11:34:30|4696.28|4696.28|4695.04|4695.04|4696.28|4696.28|4695.04|4695.04|0
1637753680000|2021-11-24 11:34:40|4696.28|4696.28|4696.02|4696.02|4696.28|4696.28|4696.02|4696.02|0
1637753690000|2021-11-24 11:34:50|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1637753720000|2021-11-24 11:35:20|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|0
1637753740000|2021-11-24 11:35:40|4694.78|4694.78|4696.28|4696.28|4696.28|4696.28|4694.78|4694.78|0
1637753750000|2021-11-24 11:35:50|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|0
1637753780000|2021-11-24 11:36:20|4697.26|4697.26|4698.5|4698.5|4698.5|4698.5|4697.26|4697.26|0
1637753860000|2021-11-24 11:37:40|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|0
1637753870000|2021-11-24 11:37:50|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|0
1637753880000|2021-11-24 11:38:00|4699.74|4699.74|4698.5|4698.5|4699.74|4699.74|4698.5|4698.5|0
1637753920000|2021-11-24 11:38:40|4697.99|4697.99|4697.99|4697.99|4697.99|4697.99|4697.99|4697.99|0
1637753960000|2021-11-24 11:39:20|4696.75|4696.75|4696.24|4696.24|4696.75|4696.75|4696.24|4696.24|0
1637753970000|2021-11-24 11:39:30|4697.48|4697.48|4697.48|4697.48|4697.48|4697.48|4697.48|4697.48|0
1637753990000|2021-11-24 11:39:50|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|0
1637754010000|2021-11-24 11:40:10|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|0
1637754030000|2021-11-24 11:40:30|4698.98|4698.98|4698.98|4698.98|4698.98|4698.98|4698.98|4698.98|0
1637754040000|2021-11-24 11:40:40|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|0
1637754100000|2021-11-24 11:41:40|4695.26|4695.26|4695.26|4695.26|4696.5|4696.5|4695.26|4695.26|0
1637754110000|2021-11-24 11:41:50|4694.02|4694.02|4692.78|4692.78|4694.02|4694.02|4692.78|4692.78|0
1637754140000|2021-11-24 11:42:20|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|0
1637754150000|2021-11-24 11:42:30|4691.8|4691.8|4693.04|4693.04|4693.04|4693.04|4691.8|4691.8|0
1637754330000|2021-11-24 11:45:30|4694.31|4694.31|4694.31|4694.31|4694.31|4694.31|4694.31|4694.31|0
1637754380000|2021-11-24 11:46:20|4694.56|4694.56|4695.54|4695.54|4695.54|4695.54|4694.31|4694.31|0
1637754500000|2021-11-24 11:48:20|4695.8|4695.8|4695.63|4695.63|4695.8|4695.8|4695.63|4695.63|0
1637754510000|2021-11-24 11:48:30|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1637754540000|2021-11-24 11:49:00|4698.61|4698.61|4698.61|4698.61|4698.61|4698.61|4698.61|4698.61|0
1637754570000|2021-11-24 11:49:30|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|0
1637754580000|2021-11-24 11:49:40|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1637754600000|2021-11-24 11:50:00|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|0
1637754680000|2021-11-24 11:51:20|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|0
1637754700000|2021-11-24 11:51:40|4698.64|4698.64|4699.15|4699.15|4699.15|4699.15|4698.64|4698.64|0
1637754740000|2021-11-24 11:52:20|4698.64|4698.64|4697.4|4697.4|4698.64|4698.64|4697.4|4697.4|0
1637754750000|2021-11-24 11:52:30|4696.16|4696.16|4696.16|4696.16|4696.16|4696.16|4696.16|4696.16|0
1637754830000|2021-11-24 11:53:50|4697.43|4697.43|4697.18|4697.18|4697.43|4697.43|4697.18|4697.18|0
1637754840000|2021-11-24 11:54:00|4697.43|4697.43|4697.69|4697.69|4697.69|4697.69|4697.43|4697.43|0
1637754850000|2021-11-24 11:54:10|4700.17|4700.17|4698.93|4698.93|4702.65|4702.65|4698.93|4698.93|0
1637754910000|2021-11-24 11:55:10|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1637755000000|2021-11-24 11:56:40|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|0
1637755020000|2021-11-24 11:57:00|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|0
1637755040000|2021-11-24 11:57:20|4692.73|4692.73|4692.73|4692.73|4692.73|4692.73|4692.73|4692.73|0
1637755070000|2021-11-24 11:57:50|4692.22|4692.22|4691.97|4691.97|4692.22|4692.22|4691.97|4691.97|0
1637755080000|2021-11-24 11:58:00|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|0
1637755090000|2021-11-24 11:58:10|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|0
1637755120000|2021-11-24 11:58:40|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|0
1637755150000|2021-11-24 11:59:10|4688.98|4688.98|4686.51|4686.51|4688.98|4688.98|4686.51|4686.51|0
1637755200000|2021-11-24 12:00:00|4687.01|4687.01|4688.25|4688.25|4688.25|4688.25|4687.01|4687.01|0
1637755250000|2021-11-24 12:00:50|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|0
1637755260000|2021-11-24 12:01:00|4690.73|4690.73|4691.97|4691.97|4691.97|4691.97|4690.73|4690.73|0
1637755280000|2021-11-24 12:01:20|4692.22|4692.22|4692.22|4692.22|4692.22|4692.22|4692.22|4692.22|0
1637755290000|2021-11-24 12:01:30|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|0
1637755320000|2021-11-24 12:02:00|4695.94|4695.94|4694.7|4694.7|4695.94|4695.94|4694.7|4694.7|0
1637755330000|2021-11-24 12:02:10|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1637755370000|2021-11-24 12:02:50|4695.13|4695.13|4695.38|4695.38|4695.38|4695.38|4695.13|4695.13|0
1637755390000|2021-11-24 12:03:10|4696.62|4696.62|4696.62|4696.62|4696.62|4696.62|4696.62|4696.62|0
1637755430000|2021-11-24 12:03:50|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1637755440000|2021-11-24 12:04:00|4694.14|4694.14|4694.14|4694.14|4694.14|4694.14|4694.14|4694.14|0
1637755460000|2021-11-24 12:04:20|4693.63|4693.63|4693.89|4693.89|4693.89|4693.89|4693.63|4693.63|0
1637755490000|2021-11-24 12:04:50|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|0
1637755550000|2021-11-24 12:05:50|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1637755570000|2021-11-24 12:06:10|4693.63|4693.63|4693.63|4693.63|4693.63|4693.63|4693.63|4693.63|0
1637755580000|2021-11-24 12:06:20|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|0
1637755630000|2021-11-24 12:07:10|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|0
1637755670000|2021-11-24 12:07:50|4692.39|4692.39|4689.66|4689.66|4692.39|4692.39|4689.66|4689.66|0
1637755690000|2021-11-24 12:08:10|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|0
1637755700000|2021-11-24 12:08:20|4688.68|4688.68|4686.2|4686.2|4688.68|4688.68|4686.2|4686.2|0
1637755720000|2021-11-24 12:08:40|4684.96|4684.96|4684.79|4684.79|4684.96|4684.96|4684.79|4684.79|0
1637755750000|2021-11-24 12:09:10|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|0
1637755770000|2021-11-24 12:09:30|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|0
1637755810000|2021-11-24 12:10:10|4688.34|4688.34|4689.58|4689.58|4689.58|4689.58|4688.34|4688.34|0
1637755820000|2021-11-24 12:10:20|4689.83|4689.83|4689.83|4689.83|4689.83|4689.83|4689.83|4689.83|0
1637755830000|2021-11-24 12:10:30|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|0
1637755850000|2021-11-24 12:10:50|4689.83|4689.83|4687.35|4687.35|4689.83|4689.83|4687.35|4687.35|0
1637755890000|2021-11-24 12:11:30|4688.59|4688.59|4688.84|4688.84|4688.84|4688.84|4688.59|4688.59|0
1637755910000|2021-11-24 12:11:50|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|0
1637755940000|2021-11-24 12:12:20|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|0
1637755960000|2021-11-24 12:12:40|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|0
1637755970000|2021-11-24 12:12:50|4687.1|4687.1|4685.86|4685.86|4687.1|4687.1|4685.86|4685.86|0
1637756040000|2021-11-24 12:14:00|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|0
1637756080000|2021-11-24 12:14:40|4689.58|4689.58|4690.81|4690.81|4690.81|4690.81|4689.58|4689.58|0
1637756100000|2021-11-24 12:15:00|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1637756160000|2021-11-24 12:16:00|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|0
1637756230000|2021-11-24 12:17:10|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1637756250000|2021-11-24 12:17:30|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|0
1637756280000|2021-11-24 12:18:00|4691.32|4691.32|4692.82|4692.82|4692.82|4692.82|4691.15|4691.15|0
1637756290000|2021-11-24 12:18:10|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|0
1637756370000|2021-11-24 12:19:30|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1637756380000|2021-11-24 12:19:40|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1637756430000|2021-11-24 12:20:30|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1637756440000|2021-11-24 12:20:40|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1637756450000|2021-11-24 12:20:50|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1637756480000|2021-11-24 12:21:20|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1637756500000|2021-11-24 12:21:40|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|0
1637756540000|2021-11-24 12:22:20|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|0
1637756580000|2021-11-24 12:23:00|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|0
1637756640000|2021-11-24 12:24:00|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|0
1637756690000|2021-11-24 12:24:50|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1637756740000|2021-11-24 12:25:40|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|0
1637756760000|2021-11-24 12:26:00|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1637756770000|2021-11-24 12:26:10|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1637756790000|2021-11-24 12:26:30|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1637756800000|2021-11-24 12:26:40|4692.56|4692.56|4691.32|4691.32|4692.56|4692.56|4691.32|4691.32|0
1637756810000|2021-11-24 12:26:50|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1637756850000|2021-11-24 12:27:30|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|0
1637756870000|2021-11-24 12:27:50|4696.28|4696.28|4697.52|4697.52|4697.52|4697.52|4696.28|4696.28|0
1637756880000|2021-11-24 12:28:00|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|0
1637756950000|2021-11-24 12:29:10|4693.8|4693.8|4692.56|4692.56|4693.8|4693.8|4692.56|4692.56|0
1637756970000|2021-11-24 12:29:30|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1637756980000|2021-11-24 12:29:40|4691.8|4691.8|4691.55|4691.55|4691.8|4691.8|4691.55|4691.55|0
1637756990000|2021-11-24 12:29:50|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|0
1637757000000|2021-11-24 12:30:00|4691.29|4691.29|4691.8|4691.8|4691.8|4691.8|4691.29|4691.29|0
1637757010000|2021-11-24 12:30:10|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1637757020000|2021-11-24 12:30:20|4692.31|4692.31|4693.8|4693.8|4693.8|4693.8|4692.31|4692.31|0
1637757040000|2021-11-24 12:30:40|4693.29|4693.29|4693.55|4693.55|4693.55|4693.55|4693.29|4693.29|0
1637757060000|2021-11-24 12:31:00|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1637757100000|2021-11-24 12:31:40|4693.04|4693.04|4693.04|4693.04|4693.04|4693.04|4693.04|4693.04|0
1637757120000|2021-11-24 12:32:00|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1637757180000|2021-11-24 12:33:00|4693.55|4693.55|4693.29|4693.29|4693.55|4693.55|4693.29|4693.29|0
1637757200000|2021-11-24 12:33:20|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|0
1637757230000|2021-11-24 12:33:50|4695.77|4695.77|4695.77|4695.77|4695.77|4695.77|4695.77|4695.77|0
1637757280000|2021-11-24 12:34:40|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1637757290000|2021-11-24 12:34:50|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|0
1637757320000|2021-11-24 12:35:20|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1637757330000|2021-11-24 12:35:30|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1637757360000|2021-11-24 12:36:00|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|0
1637757370000|2021-11-24 12:36:10|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|0
1637757380000|2021-11-24 12:36:20|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1637757450000|2021-11-24 12:37:30|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|0
1637757550000|2021-11-24 12:39:10|4694.79|4694.79|4695.29|4695.29|4695.29|4695.29|4694.79|4694.79|0
1637757560000|2021-11-24 12:39:20|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|0
1637757630000|2021-11-24 12:40:30|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|0
1637757670000|2021-11-24 12:41:10|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|0
1637757720000|2021-11-24 12:42:00|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|0
1637757780000|2021-11-24 12:43:00|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|0
1637757840000|2021-11-24 12:44:00|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|4694.28|0
1637757880000|2021-11-24 12:44:40|4694.11|4694.11|4694.11|4694.11|4694.11|4694.11|4694.11|4694.11|0
1637757980000|2021-11-24 12:46:20|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|0
1637758010000|2021-11-24 12:46:50|4695.6|4695.6|4695.6|4695.6|4695.6|4695.6|4695.6|4695.6|0
1637758020000|2021-11-24 12:47:00|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|0
1637758040000|2021-11-24 12:47:20|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|0
1637758060000|2021-11-24 12:47:40|4691.88|4691.88|4691.88|4691.88|4691.88|4691.88|4691.88|4691.88|0
1637758100000|2021-11-24 12:48:20|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|0
1637758190000|2021-11-24 12:49:50|4692.95|4692.95|4692.7|4692.7|4692.95|4692.95|4692.7|4692.7|0
1637758200000|2021-11-24 12:50:00|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|0
1637758210000|2021-11-24 12:50:10|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|0
1637758220000|2021-11-24 12:50:20|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|0
1637758230000|2021-11-24 12:50:30|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|0
1637758340000|2021-11-24 12:52:20|4694.67|4694.67|4694.41|4694.41|4694.67|4694.67|4694.41|4694.41|0
1637758350000|2021-11-24 12:52:30|4693.17|4693.17|4693.17|4693.17|4693.17|4693.17|4693.17|4693.17|0
1637758410000|2021-11-24 12:53:30|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|0
1637758490000|2021-11-24 12:54:50|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|0
1637758520000|2021-11-24 12:55:20|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|0
1637758550000|2021-11-24 12:55:50|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|0
1637758560000|2021-11-24 12:56:00|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|0
1637758670000|2021-11-24 12:57:50|4693.17|4693.17|4693.17|4693.17|4693.17|4693.17|4693.17|4693.17|0
1637758750000|2021-11-24 12:59:10|4692.67|4692.67|4691.65|4691.65|4692.67|4692.67|4691.65|4691.65|0
1637758760000|2021-11-24 12:59:20|4691.4|4691.4|4691.4|4691.4|4691.4|4691.4|4691.4|4691.4|0
1637758820000|2021-11-24 13:00:20|4691.65|4691.65|4691.4|4691.4|4691.65|4691.65|4691.14|4691.14|0
1637758910000|2021-11-24 13:01:50|4691.9|4691.9|4691.65|4691.65|4691.9|4691.9|4691.14|4691.14|0
1637758950000|2021-11-24 13:02:30|4691.14|4691.14|4691.14|4691.14|4691.14|4691.14|4691.14|4691.14|0
1637758970000|2021-11-24 13:02:50|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|0
1637758990000|2021-11-24 13:03:10|4693.14|4693.14|4694.38|4694.38|4694.38|4694.38|4693.14|4693.14|0
1637759000000|2021-11-24 13:03:20|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|0
1637759020000|2021-11-24 13:03:40|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|0
1637759050000|2021-11-24 13:04:10|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|0
1637759070000|2021-11-24 13:04:30|4693.62|4693.62|4693.87|4693.87|4693.87|4693.87|4693.62|4693.62|0
1637759090000|2021-11-24 13:04:50|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|0
1637759140000|2021-11-24 13:05:40|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|0
1637759150000|2021-11-24 13:05:50|4694.35|4694.35|4695.08|4695.08|4695.08|4695.08|4693.84|4693.84|0
1637759160000|2021-11-24 13:06:00|4693.84|4693.84|4694.1|4694.1|4694.1|4694.1|4693.84|4693.84|0
1637759210000|2021-11-24 13:06:50|4694.61|4694.61|4694.86|4694.86|4694.86|4694.86|4694.61|4694.61|0
1637759220000|2021-11-24 13:07:00|4693.62|4693.62|4693.11|4693.11|4693.62|4693.62|4693.11|4693.11|0
1637759280000|2021-11-24 13:08:00|4693.37|4693.37|4693.11|4693.11|4693.37|4693.37|4693.11|4693.11|0
1637759310000|2021-11-24 13:08:30|4694.38|4694.38|4694.64|4694.64|4694.64|4694.64|4694.13|4694.13|0
1637759340000|2021-11-24 13:09:00|4695.4|4695.4|4696.64|4696.64|4696.64|4696.64|4695.4|4695.4|0
1637759350000|2021-11-24 13:09:10|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1637759390000|2021-11-24 13:09:50|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|0
1637759400000|2021-11-24 13:10:00|4696.86|4696.86|4696.86|4696.86|4696.86|4696.86|4696.86|4696.86|0
1637759410000|2021-11-24 13:10:10|4698.1|4698.1|4696.86|4696.86|4698.1|4698.1|4696.86|4696.86|0
1637759450000|2021-11-24 13:10:50|4698.13|4698.13|4698.13|4698.13|4698.13|4698.13|4698.13|4698.13|0
1637759460000|2021-11-24 13:11:00|4697.88|4697.88|4698.13|4698.13|4698.13|4698.13|4697.88|4697.88|0
1637759480000|2021-11-24 13:11:20|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1637759500000|2021-11-24 13:11:40|4695.65|4695.65|4696.16|4696.16|4696.16|4696.16|4695.65|4695.65|0
1637759570000|2021-11-24 13:12:50|4695.82|4695.82|4695.82|4695.82|4695.82|4695.82|4695.64|4695.64|0
1637759640000|2021-11-24 13:14:00|4695.31|4695.31|4695.31|4695.31|4695.31|4695.31|4695.31|4695.31|0
1637759660000|2021-11-24 13:14:20|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|0
1637759690000|2021-11-24 13:14:50|4695.82|4695.82|4695.82|4695.82|4695.99|4695.99|4695.82|4695.82|0
1637759710000|2021-11-24 13:15:10|4695.99|4695.99|4695.82|4695.82|4695.99|4695.99|4695.82|4695.82|0
1637759720000|2021-11-24 13:15:20|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|0
1637759750000|2021-11-24 13:15:50|4695.31|4695.31|4695.31|4695.31|4695.31|4695.31|4695.31|4695.31|0
1637759820000|2021-11-24 13:17:00|4695.48|4695.48|4695.31|4695.31|4695.48|4695.48|4695.31|4695.31|0
1637759830000|2021-11-24 13:17:10|4695.48|4695.48|4692.83|4692.83|4695.48|4695.48|4692.83|4692.83|0
1637759880000|2021-11-24 13:18:00|4693|4693|4692.83|4692.83|4693|4693|4692.83|4692.83|0
1637759920000|2021-11-24 13:18:40|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1637759940000|2021-11-24 13:19:00|4691.76|4691.76|4691.59|4691.59|4691.76|4691.76|4691.59|4691.59|0
1637759960000|2021-11-24 13:19:20|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|0
1637760030000|2021-11-24 13:20:30|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1637760060000|2021-11-24 13:21:00|4690.61|4690.61|4690.86|4690.86|4690.86|4690.86|4690.61|4690.61|0
1637760090000|2021-11-24 13:21:30|4691.11|4691.11|4691.37|4691.37|4691.37|4691.37|4691.11|4691.11|0
1637760110000|2021-11-24 13:21:50|4690.61|4690.61|4690.35|4690.35|4690.61|4690.61|4690.35|4690.35|0
1637760120000|2021-11-24 13:22:00|4690.52|4690.52|4691.59|4691.59|4691.59|4691.59|4690.35|4690.35|0
1637760150000|2021-11-24 13:22:30|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|4692.35|0
1637760200000|2021-11-24 13:23:20|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1637760220000|2021-11-24 13:23:40|4691.59|4691.59|4691.59|4691.59|4691.76|4691.76|4691.59|4691.59|0
1637760230000|2021-11-24 13:23:50|4691.76|4691.76|4687.87|4687.87|4691.76|4691.76|4687.87|4687.87|0
1637760240000|2021-11-24 13:24:00|4687.62|4687.62|4687.87|4687.87|4687.87|4687.87|4687.62|4687.62|0
1637760290000|2021-11-24 13:24:50|4688.05|4688.05|4689.11|4689.11|4689.11|4689.11|4687.87|4687.87|0
1637760300000|2021-11-24 13:25:00|4689.46|4689.46|4689.11|4689.11|4689.46|4689.46|4689.11|4689.11|0
1637760340000|2021-11-24 13:25:40|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1637760360000|2021-11-24 13:26:00|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1637760380000|2021-11-24 13:26:20|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1637760420000|2021-11-24 13:27:00|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|0
1637760470000|2021-11-24 13:27:50|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|0
1637760480000|2021-11-24 13:28:00|4690.7|4690.7|4691.38|4691.38|4691.38|4691.38|4690.7|4690.7|0
1637760500000|2021-11-24 13:28:20|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|0
1637760620000|2021-11-24 13:30:20|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|0
1637760720000|2021-11-24 13:32:00|4691.97|4691.97|4693.21|4693.21|4693.21|4693.21|4691.97|4691.97|0
1637760740000|2021-11-24 13:32:20|4693.04|4693.04|4693.04|4693.04|4693.04|4693.04|4693.04|4693.04|0
1637760750000|2021-11-24 13:32:30|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1637760760000|2021-11-24 13:32:40|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|0
1637760790000|2021-11-24 13:33:10|4695.94|4695.94|4694.45|4694.45|4695.94|4695.94|4694.45|4694.45|0
1637760810000|2021-11-24 13:33:30|4694.19|4694.19|4694.19|4694.19|4694.19|4694.19|4694.19|4694.19|0
1637760830000|2021-11-24 13:33:50|4694.02|4694.02|4694.02|4694.02|4694.02|4694.02|4694.02|4694.02|0
1637760840000|2021-11-24 13:34:00|4694.19|4694.19|4694.37|4694.37|4694.37|4694.37|4694.19|4694.19|0
1637760850000|2021-11-24 13:34:10|4695.61|4695.61|4694.37|4694.37|4695.61|4695.61|4694.37|4694.37|0
1637760900000|2021-11-24 13:35:00|4695.61|4695.61|4694.37|4694.37|4695.61|4695.61|4694.37|4694.37|0
1637760970000|2021-11-24 13:36:10|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1637761010000|2021-11-24 13:36:50|4693.64|4693.64|4693.64|4693.64|4693.64|4693.64|4693.64|4693.64|0
1637761030000|2021-11-24 13:37:10|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|0
1637761060000|2021-11-24 13:37:40|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|0
1637761080000|2021-11-24 13:38:00|4691.63|4691.63|4690.4|4690.4|4691.63|4691.63|4690.4|4690.4|0
1637761090000|2021-11-24 13:38:10|4689.16|4689.16|4688.82|4688.82|4689.16|4689.16|4688.82|4688.82|0
1637761100000|2021-11-24 13:38:20|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|0
1637761120000|2021-11-24 13:38:40|4687.07|4687.07|4686.55|4686.55|4687.07|4687.07|4686.55|4686.55|0
1637761140000|2021-11-24 13:39:00|4685.31|4685.31|4685.57|4685.57|4685.57|4685.57|4685.31|4685.31|0
1637761170000|2021-11-24 13:39:30|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|0
1637761180000|2021-11-24 13:39:40|4684.07|4684.07|4681.6|4681.6|4684.07|4684.07|4681.6|4681.6|0
1637761230000|2021-11-24 13:40:30|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|0
1637761250000|2021-11-24 13:40:50|4682.83|4682.83|4682.83|4682.83|4682.83|4682.83|4682.83|4682.83|0
1637761310000|2021-11-24 13:41:50|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|0
1637761370000|2021-11-24 13:42:50|4681.85|4681.85|4681.85|4681.85|4681.85|4681.85|4681.85|4681.85|0
1637761380000|2021-11-24 13:43:00|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|0
1637761410000|2021-11-24 13:43:30|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|0
1637761440000|2021-11-24 13:44:00|4682.36|4682.36|4682.61|4682.61|4682.61|4682.61|4682.36|4682.36|0
1637761450000|2021-11-24 13:44:10|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|0
1637761460000|2021-11-24 13:44:20|4683.37|4683.37|4683.37|4683.37|4683.37|4683.37|4683.37|4683.37|0
1637761480000|2021-11-24 13:44:40|4682.13|4682.13|4682.13|4682.13|4682.13|4682.13|4682.13|4682.13|0
1637761500000|2021-11-24 13:45:00|4681.88|4681.88|4680.64|4680.64|4681.88|4681.88|4680.64|4680.64|0
1637761510000|2021-11-24 13:45:10|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|0
1637761520000|2021-11-24 13:45:20|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|0
1637761530000|2021-11-24 13:45:30|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|4680.39|0
1637761590000|2021-11-24 13:46:30|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|4679.15|0
1637761620000|2021-11-24 13:47:00|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|0
1637761630000|2021-11-24 13:47:10|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1637761680000|2021-11-24 13:48:00|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|0
1637761750000|2021-11-24 13:49:10|4676.24|4676.24|4675|4675|4676.24|4676.24|4675|4675|0
1637761760000|2021-11-24 13:49:20|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|0
1637761770000|2021-11-24 13:49:30|4673.51|4673.51|4673.77|4673.77|4673.77|4673.77|4673.51|4673.51|0
1637761780000|2021-11-24 13:49:40|4672.53|4672.53|4673.77|4673.77|4673.77|4673.77|4672.53|4672.53|0
1637761800000|2021-11-24 13:50:00|4672.53|4672.53|4672.27|4672.27|4672.53|4672.53|4672.27|4672.27|0
1637761810000|2021-11-24 13:50:10|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1637761900000|2021-11-24 13:51:40|4673|4673|4670.53|4670.53|4673|4673|4670.53|4670.53|0
1637761910000|2021-11-24 13:51:50|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1637761940000|2021-11-24 13:52:20|4668.78|4668.78|4671.26|4671.26|4671.26|4671.26|4668.78|4668.78|0
1637761960000|2021-11-24 13:52:40|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1637761970000|2021-11-24 13:52:50|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|0
1637762040000|2021-11-24 13:54:00|4671.76|4671.76|4670.27|4670.27|4671.76|4671.76|4670.27|4670.27|0
1637762070000|2021-11-24 13:54:30|4669.03|4669.03|4668.78|4668.78|4669.03|4669.03|4668.78|4668.78|0
1637762090000|2021-11-24 13:54:50|4669.03|4669.03|4667.79|4667.79|4669.03|4669.03|4667.79|4667.79|0
1637762140000|2021-11-24 13:55:40|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1637762160000|2021-11-24 13:56:00|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|0
1637762170000|2021-11-24 13:56:10|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1637762230000|2021-11-24 13:57:10|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|4668.3|0
1637762240000|2021-11-24 13:57:20|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|0
1637762270000|2021-11-24 13:57:50|4665.82|4665.82|4666.08|4666.08|4666.08|4666.08|4665.82|4665.82|0
1637762280000|2021-11-24 13:58:00|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|0
1637762290000|2021-11-24 13:58:10|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|0
1637762340000|2021-11-24 13:59:00|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1637762370000|2021-11-24 13:59:30|4666.84|4666.84|4665.6|4665.6|4666.84|4666.84|4665.6|4665.6|0
1637762400000|2021-11-24 14:00:00|4664.36|4664.36|4666.84|4666.84|4666.84|4666.84|4664.36|4664.36|0
1637762430000|2021-11-24 14:00:30|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|4669.32|0
1637762470000|2021-11-24 14:01:10|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1637762490000|2021-11-24 14:01:30|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|0
1637762510000|2021-11-24 14:01:50|4670.05|4670.05|4670.3|4670.3|4670.3|4670.3|4670.05|4670.05|0
1637762530000|2021-11-24 14:02:10|4671.54|4671.54|4671.54|4671.54|4671.54|4671.54|4671.54|4671.54|0
1637762560000|2021-11-24 14:02:40|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|0
1637762580000|2021-11-24 14:03:00|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|0
1637762600000|2021-11-24 14:03:20|4674.27|4674.27|4673.77|4673.77|4674.27|4674.27|4673.77|4673.77|0
1637762610000|2021-11-24 14:03:30|4673.51|4673.51|4673.51|4673.51|4673.51|4673.51|4673.51|4673.51|0
1637762620000|2021-11-24 14:03:40|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|0
1637762650000|2021-11-24 14:04:10|4672.44|4672.44|4671.2|4671.2|4672.44|4672.44|4671.2|4671.2|0
1637762740000|2021-11-24 14:05:40|4672.44|4672.44|4673.68|4673.68|4673.68|4673.68|4672.44|4672.44|0
1637762750000|2021-11-24 14:05:50|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|0
1637762760000|2021-11-24 14:06:00|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|0
1637762770000|2021-11-24 14:06:10|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|0
1637762820000|2021-11-24 14:07:00|4674.92|4674.92|4674.92|4674.92|4674.92|4674.92|4674.92|4674.92|0
1637762910000|2021-11-24 14:08:30|4673.68|4673.68|4672.44|4672.44|4673.68|4673.68|4672.44|4672.44|0
1637762920000|2021-11-24 14:08:40|4671.2|4671.2|4669.96|4669.96|4671.2|4671.2|4669.96|4669.96|0
1637762930000|2021-11-24 14:08:50|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|0
1637762980000|2021-11-24 14:09:40|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|0
1637762990000|2021-11-24 14:09:50|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|4668.72|0
1637763000000|2021-11-24 14:10:00|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4666.25|4666.25|0
1637763010000|2021-11-24 14:10:10|4666.25|4666.25|4666.5|4666.5|4666.75|4666.75|4666.25|4666.25|0
1637763040000|2021-11-24 14:10:40|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|0
1637763050000|2021-11-24 14:10:50|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|0
1637763070000|2021-11-24 14:11:10|4666.5|4666.5|4668.25|4668.25|4668.25|4668.25|4666.5|4666.5|0
1637763080000|2021-11-24 14:11:20|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1637763090000|2021-11-24 14:11:30|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1637763110000|2021-11-24 14:11:50|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1637763120000|2021-11-24 14:12:00|4665.48|4665.48|4664.25|4664.25|4665.48|4665.48|4664.25|4664.25|0
1637763150000|2021-11-24 14:12:30|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|0
1637763200000|2021-11-24 14:13:20|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|0
1637763240000|2021-11-24 14:14:00|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1637763250000|2021-11-24 14:14:10|4668.3|4668.3|4668.55|4668.55|4668.81|4668.81|4668.3|4668.3|0
1637763270000|2021-11-24 14:14:30|4669.79|4669.79|4671.03|4671.03|4673.51|4673.51|4669.79|4669.79|0
1637763280000|2021-11-24 14:14:40|4670.78|4670.78|4670.78|4670.78|4670.78|4670.78|4670.78|4670.78|0
1637763290000|2021-11-24 14:14:50|4669.54|4669.54|4668.3|4668.3|4669.54|4669.54|4667.06|4667.06|0
1637763310000|2021-11-24 14:15:10|4669.54|4669.54|4669.29|4669.29|4669.54|4669.54|4669.29|4669.29|0
1637763340000|2021-11-24 14:15:40|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|0
1637763370000|2021-11-24 14:16:10|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|0
1637763380000|2021-11-24 14:16:20|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|0
1637763390000|2021-11-24 14:16:30|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|0
1637763440000|2021-11-24 14:17:20|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|0
1637763520000|2021-11-24 14:18:40|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|0
1637763610000|2021-11-24 14:20:10|4670.95|4670.95|4667.23|4667.23|4670.95|4670.95|4667.23|4667.23|0
1637763630000|2021-11-24 14:20:30|4666.72|4666.72|4667.96|4667.96|4667.96|4667.96|4666.72|4666.72|0
1637763640000|2021-11-24 14:20:40|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1637763650000|2021-11-24 14:20:50|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1637763690000|2021-11-24 14:21:30|4670.7|4670.7|4670.19|4670.19|4670.7|4670.7|4670.19|4670.19|0
1637763700000|2021-11-24 14:21:40|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|0
1637763710000|2021-11-24 14:21:50|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1637763720000|2021-11-24 14:22:00|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|0
1637763750000|2021-11-24 14:22:30|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|0
1637763760000|2021-11-24 14:22:40|4669.37|4669.37|4669.12|4669.12|4669.37|4669.37|4669.12|4669.12|0
1637763820000|2021-11-24 14:23:40|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|0
1637763870000|2021-11-24 14:24:30|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|0
1637763910000|2021-11-24 14:25:10|4671.29|4671.29|4672.53|4672.53|4672.53|4672.53|4671.29|4671.29|0
1637763930000|2021-11-24 14:25:30|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|0
1637763940000|2021-11-24 14:25:40|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1637763970000|2021-11-24 14:26:10|4672.78|4672.78|4675.26|4675.26|4675.26|4675.26|4672.78|4672.78|0
1637763990000|2021-11-24 14:26:30|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|0
1637764020000|2021-11-24 14:27:00|4676.75|4676.75|4676.75|4676.75|4676.75|4676.75|4676.75|4676.75|0
1637764060000|2021-11-24 14:27:40|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1637764130000|2021-11-24 14:28:50|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1637764140000|2021-11-24 14:29:00|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1637764170000|2021-11-24 14:29:30|4674.02|4674.02|4676.5|4676.5|4676.5|4676.5|4674.02|4674.02|0
1637764190000|2021-11-24 14:29:50|4677.74|4677.74|4677.74|4677.74|4678.98|4678.98|4677.74|4677.74|0
1637764200000|2021-11-24 14:30:00|4678.98|4678.98|4680.47|4680.47|4680.47|4680.47|4678.98|4678.98|0
1637764210000|2021-11-24 14:30:10|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|4679.23|0
1637764220000|2021-11-24 14:30:20|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|0
1637764250000|2021-11-24 14:30:50|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|0
1637764260000|2021-11-24 14:31:00|4678.98|4678.98|4676.5|4676.5|4678.98|4678.98|4676.5|4676.5|0
1637764270000|2021-11-24 14:31:10|4677.74|4677.74|4677.74|4677.74|4677.74|4677.74|4677.74|4677.74|0
1637764280000|2021-11-24 14:31:20|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|0
1637764290000|2021-11-24 14:31:30|4680.22|4680.22|4679.49|4679.49|4680.22|4680.22|4678.98|4678.98|0
1637764310000|2021-11-24 14:31:50|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|0
1637764320000|2021-11-24 14:32:00|4679.49|4679.49|4678.98|4678.98|4680.47|4680.47|4678.98|4678.98|0
1637764350000|2021-11-24 14:32:30|4682.7|4682.7|4683.93|4683.93|4683.93|4683.93|4682.7|4682.7|0
1637764360000|2021-11-24 14:32:40|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|0
1637764380000|2021-11-24 14:33:00|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|4686.67|0
1637764400000|2021-11-24 14:33:20|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|0
1637764460000|2021-11-24 14:34:20|4688.41|4688.41|4691.65|4691.65|4691.65|4691.65|4688.16|4688.16|0
1637764470000|2021-11-24 14:34:30|4694.13|4694.13|4694.64|4694.64|4694.64|4694.64|4694.13|4694.13|0
1637764480000|2021-11-24 14:34:40|4693.88|4693.88|4694.13|4694.13|4694.13|4694.13|4693.88|4693.88|0
1637764500000|2021-11-24 14:35:00|4695.37|4695.37|4695.63|4695.63|4695.63|4695.63|4695.37|4695.37|0
1637764510000|2021-11-24 14:35:10|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|0
1637764520000|2021-11-24 14:35:20|4696.61|4696.61|4697.85|4697.85|4697.85|4697.85|4696.61|4696.61|0
1637764530000|2021-11-24 14:35:30|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1637764550000|2021-11-24 14:35:50|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|0
1637764570000|2021-11-24 14:36:10|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|0
1637764580000|2021-11-24 14:36:20|4701.82|4701.82|4703.31|4703.31|4703.31|4703.31|4701.82|4701.82|0
1637764590000|2021-11-24 14:36:30|4703.57|4703.57|4704.81|4704.81|4704.81|4704.81|4703.57|4703.57|0
1637764600000|2021-11-24 14:36:40|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1637764610000|2021-11-24 14:36:50|4705.23|4705.23|4706.47|4706.47|4706.47|4706.47|4705.23|4705.23|0
1637764630000|2021-11-24 14:37:10|4705.23|4705.23|4704.42|4704.42|4705.91|4705.91|4704.42|4704.42|0
1637764650000|2021-11-24 14:37:30|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|0
1637764690000|2021-11-24 14:38:10|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|0
1637764700000|2021-11-24 14:38:20|4709.38|4709.38|4709.63|4709.63|4709.63|4709.63|4709.38|4709.38|0
1637764720000|2021-11-24 14:38:40|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|4710.87|0
1637764730000|2021-11-24 14:38:50|4709.63|4709.63|4708.64|4708.64|4709.88|4709.88|4708.64|4708.64|0
1637764740000|2021-11-24 14:39:00|4707.41|4707.41|4705.91|4705.91|4707.41|4707.41|4705.91|4705.91|0
1637764750000|2021-11-24 14:39:10|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|0
1637764770000|2021-11-24 14:39:30|4705.91|4705.91|4707.15|4707.15|4707.15|4707.15|4705.91|4705.91|0
1637764780000|2021-11-24 14:39:40|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|0
1637764800000|2021-11-24 14:40:00|4705.66|4705.66|4705.15|4705.15|4705.66|4705.66|4705.15|4705.15|0
1637764810000|2021-11-24 14:40:10|4704.98|4704.98|4705.97|4705.97|4706.22|4706.22|4704.98|4704.98|0
1637764820000|2021-11-24 14:40:20|4706.22|4706.22|4707.63|4707.63|4707.63|4707.63|4706.22|4706.22|0
1637764830000|2021-11-24 14:40:30|4707.88|4707.88|4709.12|4709.12|4710.36|4710.36|4707.88|4707.88|0
1637764840000|2021-11-24 14:40:40|4708.87|4708.87|4707.63|4707.63|4708.87|4708.87|4707.63|4707.63|0
1637764850000|2021-11-24 14:40:50|4710.11|4710.11|4710.11|4710.11|4710.11|4710.11|4710.11|4710.11|0
1637764860000|2021-11-24 14:41:00|4708.87|4708.87|4709.12|4709.12|4709.12|4709.12|4708.87|4708.87|0
1637764870000|2021-11-24 14:41:10|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1637764900000|2021-11-24 14:41:40|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|0
1637764910000|2021-11-24 14:41:50|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1637764950000|2021-11-24 14:42:30|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1637764970000|2021-11-24 14:42:50|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|0
1637764990000|2021-11-24 14:43:10|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1637765000000|2021-11-24 14:43:20|4709.55|4709.55|4709.29|4709.29|4709.55|4709.55|4709.29|4709.29|0
1637765010000|2021-11-24 14:43:30|4708.05|4708.05|4706.05|4706.05|4708.05|4708.05|4706.05|4706.05|0
1637765030000|2021-11-24 14:43:50|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|0
1637765040000|2021-11-24 14:44:00|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|0
1637765050000|2021-11-24 14:44:10|4708.28|4708.28|4708.28|4708.28|4708.28|4708.28|4708.28|4708.28|0
1637765060000|2021-11-24 14:44:20|4709.51|4709.51|4710.75|4710.75|4710.75|4710.75|4709.51|4709.51|0
1637765070000|2021-11-24 14:44:30|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|0
1637765100000|2021-11-24 14:45:00|4711.26|4711.26|4713.99|4713.99|4713.99|4713.99|4711.26|4711.26|0
1637765110000|2021-11-24 14:45:10|4715.23|4715.23|4710.61|4710.61|4715.23|4715.23|4709.37|4709.37|0
1637765120000|2021-11-24 14:45:20|4710.36|4710.36|4709.6|4709.6|4710.36|4710.36|4709.6|4709.6|0
1637765130000|2021-11-24 14:45:30|4708.36|4708.36|4707.12|4707.12|4708.36|4708.36|4707.12|4707.12|0
1637765150000|2021-11-24 14:45:50|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|0
1637765160000|2021-11-24 14:46:00|4703.4|4703.4|4703.4|4703.4|4703.4|4703.4|4703.4|4703.4|0
1637765170000|2021-11-24 14:46:10|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|0
1637765190000|2021-11-24 14:46:30|4703.4|4703.4|4703.4|4703.4|4703.4|4703.4|4703.4|4703.4|0
1637765200000|2021-11-24 14:46:40|4703.57|4703.57|4703.4|4703.4|4703.57|4703.57|4703.4|4703.4|0
1637765220000|2021-11-24 14:47:00|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|0
1637765250000|2021-11-24 14:47:30|4702.67|4702.67|4700.19|4700.19|4702.67|4702.67|4700.19|4700.19|0
1637765260000|2021-11-24 14:47:40|4699.94|4699.94|4700.19|4700.19|4700.19|4700.19|4699.94|4699.94|0
1637765280000|2021-11-24 14:48:00|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|0
1637765290000|2021-11-24 14:48:10|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|0
1637765310000|2021-11-24 14:48:30|4703.91|4703.91|4704.42|4704.42|4704.42|4704.42|4703.91|4703.91|0
1637765320000|2021-11-24 14:48:40|4704.16|4704.16|4699.21|4699.21|4704.16|4704.16|4699.21|4699.21|0
1637765330000|2021-11-24 14:48:50|4700.45|4700.45|4697.97|4697.97|4700.45|4700.45|4697.97|4697.97|0
1637765360000|2021-11-24 14:49:20|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|0
1637765380000|2021-11-24 14:49:40|4697.97|4697.97|4697.97|4697.97|4697.97|4697.97|4697.97|4697.97|0
1637765390000|2021-11-24 14:49:50|4697.71|4697.71|4697.97|4697.97|4697.97|4697.97|4697.71|4697.71|0
1637765400000|2021-11-24 14:50:00|4696.73|4696.73|4698.22|4698.22|4698.22|4698.22|4696.73|4696.73|0
1637765440000|2021-11-24 14:50:40|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|0
1637765450000|2021-11-24 14:50:50|4696.64|4696.64|4696.64|4696.64|4696.64|4696.64|4696.64|4696.64|0
1637765510000|2021-11-24 14:51:50|4697.15|4697.15|4697.4|4697.4|4697.4|4697.4|4697.15|4697.15|0
1637765520000|2021-11-24 14:52:00|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|0
1637765540000|2021-11-24 14:52:20|4698.13|4698.13|4696.9|4696.9|4698.13|4698.13|4696.9|4696.9|0
1637765580000|2021-11-24 14:53:00|4697.15|4697.15|4697.15|4697.15|4697.15|4697.15|4697.15|4697.15|0
1637765600000|2021-11-24 14:53:20|4697.32|4697.32|4697.57|4697.57|4697.57|4697.57|4697.32|4697.32|0
1637765610000|2021-11-24 14:53:30|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|0
1637765620000|2021-11-24 14:53:40|4695.1|4695.1|4693.86|4693.86|4695.1|4695.1|4693.86|4693.86|0
1637765630000|2021-11-24 14:53:50|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|0
1637765640000|2021-11-24 14:54:00|4694.84|4694.84|4694.84|4694.84|4694.84|4694.84|4694.84|4694.84|0
1637765650000|2021-11-24 14:54:10|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|0
1637765670000|2021-11-24 14:54:30|4693.35|4693.35|4693.35|4693.35|4693.35|4693.35|4693.35|4693.35|0
1637765700000|2021-11-24 14:55:00|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|0
1637765720000|2021-11-24 14:55:20|4697.07|4697.07|4697.07|4697.07|4697.07|4697.07|4697.07|4697.07|0
1637765790000|2021-11-24 14:56:30|4695.83|4695.83|4693.57|4693.57|4695.83|4695.83|4693.57|4693.57|0
1637765800000|2021-11-24 14:56:40|4693.83|4693.83|4693.83|4693.83|4695.06|4695.06|4693.83|4693.83|0
1637765840000|2021-11-24 14:57:20|4695.06|4695.06|4696.3|4696.3|4696.3|4696.3|4695.06|4695.06|0
1637765890000|2021-11-24 14:58:10|4696.56|4696.56|4696.56|4696.56|4696.56|4696.56|4696.56|4696.56|0
1637765900000|2021-11-24 14:58:20|4696.3|4696.3|4697.54|4697.54|4697.54|4697.54|4696.3|4696.3|0
1637765940000|2021-11-24 14:59:00|4696.3|4696.3|4696.3|4696.3|4696.3|4696.3|4696.3|4696.3|0
1637765990000|2021-11-24 14:59:50|4696.05|4696.05|4695.8|4695.8|4696.05|4696.05|4695.8|4695.8|0
1637766000000|2021-11-24 15:00:00|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|0
1637766030000|2021-11-24 15:00:30|4694.81|4694.81|4696.05|4696.05|4696.05|4696.05|4694.81|4694.81|0
1637766040000|2021-11-24 15:00:40|4696.3|4696.3|4697.54|4697.54|4697.54|4697.54|4696.3|4696.3|0
1637766050000|2021-11-24 15:00:50|4696.3|4696.3|4696.48|4696.48|4696.48|4696.48|4696.3|4696.3|0
1637766060000|2021-11-24 15:01:00|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|0
1637766080000|2021-11-24 15:01:20|4698.22|4698.22|4696.98|4696.98|4698.22|4698.22|4696.98|4696.98|0
1637766090000|2021-11-24 15:01:30|4698.22|4698.22|4696.73|4696.73|4698.22|4698.22|4696.73|4696.73|0
1637766100000|2021-11-24 15:01:40|4697.97|4697.97|4695.24|4695.24|4697.97|4697.97|4695.24|4695.24|0
1637766110000|2021-11-24 15:01:50|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1637766120000|2021-11-24 15:02:00|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|0
1637766130000|2021-11-24 15:02:10|4696.73|4696.73|4698.95|4698.95|4698.95|4698.95|4696.22|4696.22|0
1637766140000|2021-11-24 15:02:20|4700.19|4700.19|4701.43|4701.43|4701.43|4701.43|4700.19|4700.19|0
1637766150000|2021-11-24 15:02:30|4700.19|4700.19|4700.19|4700.19|4700.19|4700.19|4700.19|4700.19|0
1637766160000|2021-11-24 15:02:40|4701.43|4701.43|4700.19|4700.19|4701.43|4701.43|4700.19|4700.19|0
1637766180000|2021-11-24 15:03:00|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|0
1637766190000|2021-11-24 15:03:10|4700.19|4700.19|4701.43|4701.43|4701.43|4701.43|4700.19|4700.19|0
1637766200000|2021-11-24 15:03:20|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|0
1637766210000|2021-11-24 15:03:30|4700.02|4700.02|4700.28|4700.28|4700.28|4700.28|4700.02|4700.02|0
1637766230000|2021-11-24 15:03:50|4700.79|4700.79|4700.96|4700.96|4700.96|4700.96|4700.79|4700.79|0
1637766240000|2021-11-24 15:04:00|4702.19|4702.19|4704.67|4704.67|4704.67|4704.67|4700.96|4700.96|0
1637766260000|2021-11-24 15:04:20|4705.91|4705.91|4706.34|4706.34|4706.34|4706.34|4705.91|4705.91|0
1637766270000|2021-11-24 15:04:30|4707.58|4707.58|4708.82|4708.82|4708.82|4708.82|4707.58|4707.58|0
1637766290000|2021-11-24 15:04:50|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|0
1637766300000|2021-11-24 15:05:00|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|0
1637766310000|2021-11-24 15:05:10|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|0
1637766330000|2021-11-24 15:05:30|4716.17|4716.17|4716|4716|4716.17|4716.17|4716|4716|0
1637766350000|2021-11-24 15:05:50|4717.23|4717.23|4717.49|4717.49|4717.49|4717.49|4717.23|4717.23|0
1637766360000|2021-11-24 15:06:00|4718.73|4718.73|4718.98|4718.98|4718.98|4718.98|4718.73|4718.73|0
1637766370000|2021-11-24 15:06:10|4722.7|4722.7|4722.7|4722.7|4722.7|4722.7|4722.7|4722.7|0
1637766400000|2021-11-24 15:06:40|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|0
1637766420000|2021-11-24 15:07:00|4723.68|4723.68|4719.97|4719.97|4723.68|4723.68|4719.97|4719.97|0
1637766440000|2021-11-24 15:07:20|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|4721.21|0
1637766450000|2021-11-24 15:07:30|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|0
1637766460000|2021-11-24 15:07:40|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1637766470000|2021-11-24 15:07:50|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|0
1637766480000|2021-11-24 15:08:00|4713.52|4713.52|4711.04|4711.04|4713.52|4713.52|4711.04|4711.04|0
1637766490000|2021-11-24 15:08:10|4710.87|4710.87|4711.85|4711.85|4712.11|4712.11|4710.87|4710.87|0
1637766520000|2021-11-24 15:08:40|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1637766540000|2021-11-24 15:09:00|4710.61|4710.61|4711.85|4711.85|4711.85|4711.85|4710.61|4710.61|0
1637766560000|2021-11-24 15:09:20|4711.34|4711.34|4707.63|4707.63|4711.34|4711.34|4706.39|4706.39|0
1637766570000|2021-11-24 15:09:30|4707.46|4707.46|4707.63|4707.63|4708.87|4708.87|4707.46|4707.46|0
1637766580000|2021-11-24 15:09:40|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|4706.39|0
1637766590000|2021-11-24 15:09:50|4706.22|4706.22|4706.56|4706.56|4706.56|4706.56|4706.22|4706.22|0
1637766600000|2021-11-24 15:10:00|4705.32|4705.32|4705.66|4705.66|4705.66|4705.66|4704.98|4704.98|0
1637766610000|2021-11-24 15:10:10|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|4706.9|0
1637766630000|2021-11-24 15:10:30|4707.24|4707.24|4707.24|4707.24|4707.24|4707.24|4707.24|4707.24|0
1637766640000|2021-11-24 15:10:40|4706|4706|4707.24|4707.24|4707.24|4707.24|4706|4706|0
1637766650000|2021-11-24 15:10:50|4710.95|4710.95|4709.72|4709.72|4710.95|4710.95|4709.72|4709.72|0
1637766660000|2021-11-24 15:11:00|4709.97|4709.97|4710.73|4710.73|4710.73|4710.73|4709.97|4709.97|0
1637766670000|2021-11-24 15:11:10|4708.25|4708.25|4708|4708|4708.25|4708.25|4708|4708|0
1637766680000|2021-11-24 15:11:20|4708.17|4708.17|4706.93|4706.93|4708.17|4708.17|4706.93|4706.93|0
1637766710000|2021-11-24 15:11:50|4704.45|4704.45|4704.2|4704.2|4704.45|4704.45|4704.2|4704.2|0
1637766720000|2021-11-24 15:12:00|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1637766730000|2021-11-24 15:12:10|4702.96|4702.96|4702.7|4702.7|4702.96|4702.96|4702.7|4702.7|0
1637766750000|2021-11-24 15:12:30|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|0
1637766780000|2021-11-24 15:13:00|4701.47|4701.47|4700.23|4700.23|4701.47|4701.47|4700.23|4700.23|0
1637766790000|2021-11-24 15:13:10|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|0
1637766810000|2021-11-24 15:13:30|4697.75|4697.75|4699.24|4699.24|4699.24|4699.24|4697.75|4697.75|0
1637766820000|2021-11-24 15:13:40|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1637766830000|2021-11-24 15:13:50|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|0
1637766840000|2021-11-24 15:14:00|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1637766850000|2021-11-24 15:14:10|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|0
1637766870000|2021-11-24 15:14:30|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|0
1637766880000|2021-11-24 15:14:40|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|0
1637766900000|2021-11-24 15:15:00|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|0
1637766930000|2021-11-24 15:15:30|4701.29|4701.29|4700.05|4700.05|4701.29|4701.29|4700.05|4700.05|0
1637766950000|2021-11-24 15:15:50|4699.88|4699.88|4702.62|4702.62|4702.62|4702.62|4699.88|4699.88|0
1637766960000|2021-11-24 15:16:00|4700.14|4700.14|4700.31|4700.31|4700.31|4700.31|4700.14|4700.14|0
1637766970000|2021-11-24 15:16:10|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|0
1637766990000|2021-11-24 15:16:30|4700.31|4700.31|4700.31|4700.31|4700.31|4700.31|4700.31|4700.31|0
1637767070000|2021-11-24 15:17:50|4701.55|4701.55|4700.31|4700.31|4701.55|4701.55|4700.31|4700.31|0
1637767080000|2021-11-24 15:18:00|4701.55|4701.55|4700.31|4700.31|4702.79|4702.79|4700.31|4700.31|0
1637767090000|2021-11-24 15:18:10|4701.55|4701.55|4700.31|4700.31|4701.55|4701.55|4700.31|4700.31|0
1637767130000|2021-11-24 15:18:50|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|0
1637767140000|2021-11-24 15:19:00|4701.07|4701.07|4701.75|4701.75|4702.99|4702.99|4701.07|4701.07|0
1637767150000|2021-11-24 15:19:10|4702.99|4702.99|4701.5|4701.5|4702.99|4702.99|4701.5|4701.5|0
1637767160000|2021-11-24 15:19:20|4703.98|4703.98|4701.5|4701.5|4703.98|4703.98|4701.5|4701.5|0
1637767170000|2021-11-24 15:19:30|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|0
1637767180000|2021-11-24 15:19:40|4702.57|4702.57|4703.8|4703.8|4703.8|4703.8|4701.33|4701.33|0
1637767190000|2021-11-24 15:19:50|4702.57|4702.57|4703.55|4703.55|4703.8|4703.8|4702.57|4702.57|0
1637767200000|2021-11-24 15:20:00|4701.07|4701.07|4700.82|4700.82|4702.06|4702.06|4700.82|4700.82|0
1637767210000|2021-11-24 15:20:10|4704.54|4704.54|4703.3|4703.3|4707.01|4707.01|4700.82|4700.82|0
1637767220000|2021-11-24 15:20:20|4700.82|4700.82|4700.56|4700.56|4705.52|4705.52|4700.31|4700.31|0
1637767230000|2021-11-24 15:20:30|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4700.56|4700.56|0
1637767240000|2021-11-24 15:20:40|4700.56|4700.56|4702.06|4702.06|4702.06|4702.06|4700.56|4700.56|0
1637767250000|2021-11-24 15:20:50|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|4700.82|0
1637767260000|2021-11-24 15:21:00|4699.58|4699.58|4700.82|4700.82|4702.06|4702.06|4699.58|4699.58|0
1637767270000|2021-11-24 15:21:10|4704.54|4704.54|4703.3|4703.3|4704.54|4704.54|4700.82|4700.82|0
1637767280000|2021-11-24 15:21:20|4700.82|4700.82|4700.82|4700.82|4702.06|4702.06|4700.82|4700.82|0
1637767290000|2021-11-24 15:21:30|4704.54|4704.54|4700.82|4700.82|4704.54|4704.54|4700.82|4700.82|0
1637767300000|2021-11-24 15:21:40|4705.77|4705.77|4700.82|4700.82|4705.77|4705.77|4700.82|4700.82|0
1637767310000|2021-11-24 15:21:50|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4700.82|4700.82|0
1637767320000|2021-11-24 15:22:00|4700.82|4700.82|4700.82|4700.82|4705.77|4705.77|4700.82|4700.82|0
1637767340000|2021-11-24 15:22:20|4704.54|4704.54|4700.82|4700.82|4704.54|4704.54|4700.82|4700.82|0
1637767360000|2021-11-24 15:22:40|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|0
1637767370000|2021-11-24 15:22:50|4700.82|4700.82|4700.82|4700.82|4702.06|4702.06|4700.82|4700.82|0
1637767380000|2021-11-24 15:23:00|4703.3|4703.3|4703.3|4703.3|4709.49|4709.49|4700.82|4700.82|0
1637767390000|2021-11-24 15:23:10|4703.47|4703.47|4700.82|4700.82|4703.47|4703.47|4700.82|4700.82|0
1637767400000|2021-11-24 15:23:20|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|0
1637767410000|2021-11-24 15:23:30|4700.82|4700.82|4700.82|4700.82|4703.3|4703.3|4700.82|4700.82|0
1637767420000|2021-11-24 15:23:40|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4700.82|4700.82|0
1637767430000|2021-11-24 15:23:50|4700.82|4700.82|4702.06|4702.06|4702.06|4702.06|4700.82|4700.82|0
1637767440000|2021-11-24 15:24:00|4700.82|4700.82|4700.82|4700.82|4702.06|4702.06|4700.82|4700.82|0
1637767450000|2021-11-24 15:24:10|4702.06|4702.06|4702.06|4702.06|4703.3|4703.3|4702.06|4702.06|0
1637767460000|2021-11-24 15:24:20|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|0
1637767470000|2021-11-24 15:24:30|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4700.31|4700.31|0
1637767480000|2021-11-24 15:24:40|4700.31|4700.31|4700.31|4700.31|4702.79|4702.79|4700.31|4700.31|0
1637767490000|2021-11-24 15:24:50|4700.56|4700.56|4701.8|4701.8|4704.28|4704.28|4700.56|4700.56|0
1637767500000|2021-11-24 15:25:00|4703.04|4703.04|4704.28|4704.28|4704.28|4704.28|4700.56|4700.56|0
1637767520000|2021-11-24 15:25:20|4704.03|4704.03|4701.55|4701.55|4704.03|4704.03|4701.55|4701.55|0
1637767530000|2021-11-24 15:25:30|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4700.65|4700.65|0
1637767540000|2021-11-24 15:25:40|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|0
1637767550000|2021-11-24 15:25:50|4709.33|4709.33|4713.05|4713.05|4713.05|4713.05|4709.33|4709.33|0
1637767580000|2021-11-24 15:26:20|4714.29|4714.29|4718|4718|4718|4718|4714.29|4714.29|0
1637767590000|2021-11-24 15:26:30|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|0
1637767600000|2021-11-24 15:26:40|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|0
1637767610000|2021-11-24 15:26:50|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|0
1637767630000|2021-11-24 15:27:10|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|4715.27|0
1637767650000|2021-11-24 15:27:30|4716.51|4716.51|4716.76|4716.76|4716.76|4716.76|4716.51|4716.51|0
1637767670000|2021-11-24 15:27:50|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|0
1637767680000|2021-11-24 15:28:00|4718|4718|4711.81|4711.81|4719.24|4719.24|4710.57|4710.57|0
1637767690000|2021-11-24 15:28:10|4709.33|4709.33|4705.61|4705.61|4709.33|4709.33|4705.61|4705.61|0
1637767700000|2021-11-24 15:28:20|4708.09|4708.09|4705.61|4705.61|4708.09|4708.09|4705.61|4705.61|0
1637767710000|2021-11-24 15:28:30|4700.65|4700.65|4706.85|4706.85|4708.09|4708.09|4700.65|4700.65|0
1637767720000|2021-11-24 15:28:40|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|0
1637767730000|2021-11-24 15:28:50|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|0
1637767750000|2021-11-24 15:29:10|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1637767760000|2021-11-24 15:29:20|4710.57|4710.57|4711.81|4711.81|4711.81|4711.81|4710.57|4710.57|0
1637767780000|2021-11-24 15:29:40|4710.57|4710.57|4710.57|4710.57|4710.57|4710.57|4710.57|4710.57|0
1637767790000|2021-11-24 15:29:50|4709.33|4709.33|4709.58|4709.58|4709.58|4709.58|4709.33|4709.33|0
1637767800000|2021-11-24 15:30:00|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|0
1637767820000|2021-11-24 15:30:20|4710.57|4710.57|4710.57|4710.57|4710.57|4710.57|4710.57|4710.57|0
1637767860000|2021-11-24 15:31:00|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|0
1637767870000|2021-11-24 15:31:10|4712.06|4712.06|4710.82|4710.82|4712.06|4712.06|4710.82|4710.82|0
1637767880000|2021-11-24 15:31:20|4711.16|4711.16|4709.92|4709.92|4711.16|4711.16|4709.92|4709.92|0
1637767890000|2021-11-24 15:31:30|4709.67|4709.67|4708.43|4708.43|4709.67|4709.67|4708.43|4708.43|0
1637767910000|2021-11-24 15:31:50|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|0
1637767920000|2021-11-24 15:32:00|4709.92|4709.92|4709.92|4709.92|4709.92|4709.92|4709.92|4709.92|0
1637767930000|2021-11-24 15:32:10|4711.16|4711.16|4712.4|4712.4|4712.4|4712.4|4711.16|4711.16|0
1637767940000|2021-11-24 15:32:20|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|0
1637767950000|2021-11-24 15:32:30|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1637767960000|2021-11-24 15:32:40|4714.15|4714.15|4711.67|4711.67|4714.15|4714.15|4711.67|4711.67|0
1637767980000|2021-11-24 15:33:00|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1637767990000|2021-11-24 15:33:10|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|0
1637768000000|2021-11-24 15:33:20|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|0
1637768010000|2021-11-24 15:33:30|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|0
1637768040000|2021-11-24 15:34:00|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|0
1637768060000|2021-11-24 15:34:20|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|0
1637768070000|2021-11-24 15:34:30|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|4713.72|0
1637768080000|2021-11-24 15:34:40|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|0
1637768100000|2021-11-24 15:35:00|4713.3|4713.3|4715.78|4715.78|4715.78|4715.78|4713.3|4713.3|0
1637768120000|2021-11-24 15:35:20|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|0
1637768130000|2021-11-24 15:35:30|4714.28|4714.28|4715.78|4715.78|4715.78|4715.78|4714.28|4714.28|0
1637768140000|2021-11-24 15:35:40|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|4715.52|0
1637768190000|2021-11-24 15:36:30|4715.27|4715.27|4717.75|4717.75|4717.75|4717.75|4715.27|4715.27|0
1637768200000|2021-11-24 15:36:40|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|4717.49|0
1637768210000|2021-11-24 15:36:50|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|0
1637768220000|2021-11-24 15:37:00|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|4719.97|0
1637768230000|2021-11-24 15:37:10|4720.14|4720.14|4720.14|4720.14|4720.14|4720.14|4720.14|4720.14|0
1637768240000|2021-11-24 15:37:20|4719.89|4719.89|4720.65|4720.65|4721.13|4721.13|4719.89|4719.89|0
1637768250000|2021-11-24 15:37:30|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|0
1637768270000|2021-11-24 15:37:50|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|4718.17|0
1637768310000|2021-11-24 15:38:30|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|0
1637768320000|2021-11-24 15:38:40|4716.68|4716.68|4716.43|4716.43|4716.68|4716.68|4716.43|4716.43|0
1637768340000|2021-11-24 15:39:00|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|0
1637768350000|2021-11-24 15:39:10|4717.92|4717.92|4716.68|4716.68|4717.92|4717.92|4716.68|4716.68|0
1637768370000|2021-11-24 15:39:30|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|0
1637768400000|2021-11-24 15:40:00|4717.11|4717.11|4717.28|4717.28|4717.28|4717.28|4717.11|4717.11|0
1637768430000|2021-11-24 15:40:30|4716.04|4716.04|4714.8|4714.8|4716.04|4716.04|4714.8|4714.8|0
1637768440000|2021-11-24 15:40:40|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|0
1637768500000|2021-11-24 15:41:40|4712.32|4712.32|4711.08|4711.08|4712.32|4712.32|4711.08|4711.08|0
1637768540000|2021-11-24 15:42:20|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|0
1637768580000|2021-11-24 15:43:00|4711.08|4711.08|4709.84|4709.84|4711.08|4711.08|4708.6|4708.6|0
1637768600000|2021-11-24 15:43:20|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|0
1637768650000|2021-11-24 15:44:10|4709.84|4709.84|4706.13|4706.13|4709.84|4709.84|4706.13|4706.13|0
1637768670000|2021-11-24 15:44:30|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1637768680000|2021-11-24 15:44:40|4701.17|4701.17|4700.91|4700.91|4701.17|4701.17|4699.68|4699.68|0
1637768690000|2021-11-24 15:44:50|4703.39|4703.39|4703.65|4703.65|4703.65|4703.65|4703.39|4703.39|0
1637768720000|2021-11-24 15:45:20|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1637768740000|2021-11-24 15:45:40|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|0
1637768760000|2021-11-24 15:46:00|4707.62|4707.62|4706.38|4706.38|4707.62|4707.62|4706.38|4706.38|0
1637768780000|2021-11-24 15:46:20|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|0
1637768810000|2021-11-24 15:46:50|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1637768830000|2021-11-24 15:47:10|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1637768840000|2021-11-24 15:47:20|4701.17|4701.17|4702.41|4702.41|4702.41|4702.41|4701.17|4701.17|0
1637768850000|2021-11-24 15:47:30|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|0
1637768860000|2021-11-24 15:47:40|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|0
1637768870000|2021-11-24 15:47:50|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|0
1637768900000|2021-11-24 15:48:20|4700.74|4700.74|4701.98|4701.98|4701.98|4701.98|4700.74|4700.74|0
1637768910000|2021-11-24 15:48:30|4704.46|4704.46|4705.7|4705.7|4705.7|4705.7|4704.46|4704.46|0
1637768920000|2021-11-24 15:48:40|4706.94|4706.94|4707.19|4707.19|4707.19|4707.19|4706.94|4706.94|0
1637768930000|2021-11-24 15:48:50|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|0
1637768940000|2021-11-24 15:49:00|4705.7|4705.7|4703.22|4703.22|4705.7|4705.7|4703.22|4703.22|0
1637768950000|2021-11-24 15:49:10|4704.46|4704.46|4704.46|4704.46|4704.46|4704.46|4704.46|4704.46|0
1637768980000|2021-11-24 15:49:40|4705.7|4705.7|4706.94|4706.94|4706.94|4706.94|4705.7|4705.7|0
1637768990000|2021-11-24 15:49:50|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|0
1637769000000|2021-11-24 15:50:00|4708.69|4708.69|4710.43|4710.43|4710.43|4710.43|4708.69|4708.69|0
1637769060000|2021-11-24 15:51:00|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1637769080000|2021-11-24 15:51:20|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|0
1637769090000|2021-11-24 15:51:30|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1637769100000|2021-11-24 15:51:40|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|0
1637769110000|2021-11-24 15:51:50|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1637769140000|2021-11-24 15:52:20|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1637769150000|2021-11-24 15:52:30|4711.67|4711.67|4713.17|4713.17|4713.17|4713.17|4711.67|4711.67|0
1637769180000|2021-11-24 15:53:00|4714.41|4714.41|4714.41|4714.41|4715.65|4715.65|4714.41|4714.41|0
1637769190000|2021-11-24 15:53:10|4715.65|4715.65|4713.17|4713.17|4715.65|4715.65|4713.17|4713.17|0
1637769270000|2021-11-24 15:54:30|4714.41|4714.41|4718.12|4718.12|4718.12|4718.12|4714.41|4714.41|0
1637769280000|2021-11-24 15:54:40|4720.6|4720.6|4718.38|4718.38|4720.6|4720.6|4718.12|4718.12|0
1637769310000|2021-11-24 15:55:10|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|4717.14|0
1637769320000|2021-11-24 15:55:20|4717.39|4717.39|4718.63|4718.63|4718.63|4718.63|4717.39|4717.39|0
1637769330000|2021-11-24 15:55:30|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|4718.89|0
1637769340000|2021-11-24 15:55:40|4717.65|4717.65|4718.15|4718.15|4718.15|4718.15|4717.65|4717.65|0
1637769350000|2021-11-24 15:55:50|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|0
1637769360000|2021-11-24 15:56:00|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|0
1637769380000|2021-11-24 15:56:20|4717.98|4717.98|4717.98|4717.98|4717.98|4717.98|4717.98|4717.98|0
1637769420000|2021-11-24 15:57:00|4716.74|4716.74|4716.74|4716.74|4716.74|4716.74|4716.74|4716.74|0
1637769440000|2021-11-24 15:57:20|4715.5|4715.5|4714.26|4714.26|4715.5|4715.5|4714.26|4714.26|0
1637769460000|2021-11-24 15:57:40|4715.5|4715.5|4715.5|4715.5|4715.5|4715.5|4715.5|4715.5|0
1637769470000|2021-11-24 15:57:50|4714.26|4714.26|4714.26|4714.26|4714.26|4714.26|4714.26|4714.26|0
1637769480000|2021-11-24 15:58:00|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1637769510000|2021-11-24 15:58:30|4714.77|4714.77|4714.77|4714.77|4714.77|4714.77|4714.77|4714.77|0
1637769520000|2021-11-24 15:58:40|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1637769530000|2021-11-24 15:58:50|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1637769560000|2021-11-24 15:59:20|4712.04|4712.04|4712.04|4712.04|4712.04|4712.04|4712.04|4712.04|0
1637769570000|2021-11-24 15:59:30|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|0
1637769600000|2021-11-24 16:00:00|4711.14|4711.14|4712.38|4712.38|4712.38|4712.38|4711.14|4711.14|0
1637769610000|2021-11-24 16:00:10|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1637769630000|2021-11-24 16:00:30|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|4712.38|0
1637769640000|2021-11-24 16:00:40|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|0
1637769650000|2021-11-24 16:00:50|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|0
1637769660000|2021-11-24 16:01:00|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|0
1637769670000|2021-11-24 16:01:10|4713.37|4713.37|4710.89|4710.89|4713.62|4713.62|4710.89|4710.89|0
1637769690000|2021-11-24 16:01:30|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1637769760000|2021-11-24 16:02:40|4709.9|4709.9|4708.66|4708.66|4709.9|4709.9|4708.66|4708.66|0
1637769800000|2021-11-24 16:03:20|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|0
1637769810000|2021-11-24 16:03:30|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|0
1637769840000|2021-11-24 16:04:00|4707.42|4707.42|4705.93|4705.93|4707.42|4707.42|4705.93|4705.93|0
1637769850000|2021-11-24 16:04:10|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|0
1637769860000|2021-11-24 16:04:20|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|0
1637769870000|2021-11-24 16:04:30|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|0
1637769890000|2021-11-24 16:04:50|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|0
1637769930000|2021-11-24 16:05:30|4705.2|4705.2|4707.68|4707.68|4707.68|4707.68|4705.2|4705.2|0
1637769950000|2021-11-24 16:05:50|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|0
1637769960000|2021-11-24 16:06:00|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|4708.66|0
1637769970000|2021-11-24 16:06:10|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|4709.9|0
1637769980000|2021-11-24 16:06:20|4710.16|4710.16|4710.41|4710.41|4710.41|4710.41|4710.16|4710.16|0
1637770000000|2021-11-24 16:06:40|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1637770020000|2021-11-24 16:07:00|4708.92|4708.92|4707.68|4707.68|4708.92|4708.92|4707.68|4707.68|0
1637770060000|2021-11-24 16:07:40|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|0
1637770150000|2021-11-24 16:09:10|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|0
1637770170000|2021-11-24 16:09:30|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|0
1637770210000|2021-11-24 16:10:10|4709.85|4709.85|4710.1|4710.1|4710.1|4710.1|4709.85|4709.85|0
1637770220000|2021-11-24 16:10:20|4711.34|4711.34|4711.6|4711.6|4711.6|4711.6|4711.34|4711.34|0
1637770270000|2021-11-24 16:11:10|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|0
1637770310000|2021-11-24 16:11:50|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|0
1637770370000|2021-11-24 16:12:50|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|0
1637770380000|2021-11-24 16:13:00|4709.85|4709.85|4709.6|4709.6|4709.85|4709.85|4709.6|4709.6|0
1637770390000|2021-11-24 16:13:10|4708.36|4708.36|4708.36|4708.36|4708.36|4708.36|4708.36|4708.36|0
1637770430000|2021-11-24 16:13:50|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|0
1637770440000|2021-11-24 16:14:00|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|0
1637770450000|2021-11-24 16:14:10|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|0
1637770490000|2021-11-24 16:14:50|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|0
1637770500000|2021-11-24 16:15:00|4708.1|4708.1|4709.12|4709.12|4709.12|4709.12|4708.1|4708.1|0
1637770510000|2021-11-24 16:15:10|4708.86|4708.86|4707.62|4707.62|4708.86|4708.86|4707.62|4707.62|0
1637770530000|2021-11-24 16:15:30|4707.45|4707.45|4706.21|4706.21|4707.45|4707.45|4706.21|4706.21|0
1637770570000|2021-11-24 16:16:10|4704.97|4704.97|4703.74|4703.74|4704.97|4704.97|4703.74|4703.74|0
1637770580000|2021-11-24 16:16:20|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|0
1637770600000|2021-11-24 16:16:40|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|0
1637770620000|2021-11-24 16:17:00|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|0
1637770630000|2021-11-24 16:17:10|4701.26|4701.26|4702.5|4702.5|4702.5|4702.5|4701.26|4701.26|0
1637770640000|2021-11-24 16:17:20|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4701.43|4701.43|0
1637770650000|2021-11-24 16:17:30|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|0
1637770660000|2021-11-24 16:17:40|4705.14|4705.14|4706.89|4706.89|4706.89|4706.89|4705.14|4705.14|0
1637770690000|2021-11-24 16:18:10|4711.85|4711.85|4711.85|4711.85|4711.85|4711.85|4711.85|4711.85|0
1637770710000|2021-11-24 16:18:30|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1637770720000|2021-11-24 16:18:40|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|0
1637770730000|2021-11-24 16:18:50|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|0
1637770760000|2021-11-24 16:19:20|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|0
1637770770000|2021-11-24 16:19:30|4713.09|4713.09|4712.83|4712.83|4713.09|4713.09|4712.83|4712.83|0
1637770840000|2021-11-24 16:20:40|4711.59|4711.59|4711.76|4711.76|4711.76|4711.76|4711.59|4711.59|0
1637770850000|2021-11-24 16:20:50|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|0
1637770880000|2021-11-24 16:21:20|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1637770910000|2021-11-24 16:21:50|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|0
1637770930000|2021-11-24 16:22:10|4709.79|4709.79|4709.54|4709.54|4709.79|4709.79|4709.54|4709.54|0
1637770940000|2021-11-24 16:22:20|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|0
1637770970000|2021-11-24 16:22:50|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4710.78|4710.78|0
1637770990000|2021-11-24 16:23:10|4710.86|4710.86|4710.86|4710.86|4710.86|4710.86|4710.86|4710.86|0
1637771000000|2021-11-24 16:23:20|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|0
1637771010000|2021-11-24 16:23:30|4709.37|4709.37|4709.37|4709.37|4709.37|4709.37|4709.37|4709.37|0
1637771060000|2021-11-24 16:24:20|4709.11|4709.11|4709.11|4709.11|4709.11|4709.11|4709.11|4709.11|0
1637771070000|2021-11-24 16:24:30|4710.35|4710.35|4711.59|4711.59|4711.59|4711.59|4710.35|4710.35|0
1637771080000|2021-11-24 16:24:40|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|0
1637771090000|2021-11-24 16:24:50|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|4716.55|0
1637771100000|2021-11-24 16:25:00|4717.79|4717.79|4719.11|4719.11|4719.11|4719.11|4717.62|4717.62|0
1637771110000|2021-11-24 16:25:10|4719.36|4719.36|4719.36|4719.36|4719.36|4719.36|4719.36|4719.36|0
1637771120000|2021-11-24 16:25:20|4719.53|4719.53|4719.53|4719.53|4719.53|4719.53|4719.53|4719.53|0
1637771130000|2021-11-24 16:25:30|4718.3|4718.3|4718.21|4718.21|4718.3|4718.3|4718.04|4718.04|0
1637771150000|2021-11-24 16:25:50|4716.97|4716.97|4715.73|4715.73|4716.97|4716.97|4715.73|4715.73|0
1637771160000|2021-11-24 16:26:00|4715.56|4715.56|4713.09|4713.09|4715.56|4715.56|4713.09|4713.09|0
1637771180000|2021-11-24 16:26:20|4711.85|4711.85|4712.83|4712.83|4712.83|4712.83|4711.59|4711.59|0
1637771200000|2021-11-24 16:26:40|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1637771280000|2021-11-24 16:28:00|4713.26|4713.26|4717.48|4717.48|4717.48|4717.48|4713.26|4713.26|0
1637771300000|2021-11-24 16:28:20|4716.97|4716.97|4716.63|4716.63|4716.97|4716.97|4716.46|4716.46|0
1637771310000|2021-11-24 16:28:30|4716.8|4716.8|4717.87|4717.87|4717.87|4717.87|4716.63|4716.63|0
1637771320000|2021-11-24 16:28:40|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|4719.11|0
1637771340000|2021-11-24 16:29:00|4720.35|4720.35|4720.52|4720.52|4721.76|4721.76|4719.11|4719.11|0
1637771350000|2021-11-24 16:29:10|4723|4723|4721.76|4721.76|4724.24|4724.24|4721.76|4721.76|0
1637771360000|2021-11-24 16:29:20|4723|4723|4723|4723|4723|4723|4720.52|4720.52|0
1637771370000|2021-11-24 16:29:30|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|4721.93|0
1637771380000|2021-11-24 16:29:40|4721.68|4721.68|4720.44|4720.44|4721.68|4721.68|4720.44|4720.44|0
1637771390000|2021-11-24 16:29:50|4720.69|4720.69|4719.71|4719.71|4720.69|4720.69|4719.45|4719.45|0
1637828100000|2021-11-25 08:15:00|4792.04|4792.04|4793.31|4793.31|4793.31|4793.31|4792.04|4792.04|0
1637828130000|2021-11-25 08:15:30|4793.14|4793.14|4798.1|4798.1|4799.34|4799.34|4793.14|4793.14|0
1637828140000|2021-11-25 08:15:40|4797.59|4797.59|4801.3|4801.3|4801.3|4801.3|4797.59|4797.59|0
1637828160000|2021-11-25 08:16:00|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1637828170000|2021-11-25 08:16:10|4801.3|4801.3|4801.3|4801.3|4801.3|4801.3|4801.3|4801.3|0
1637828180000|2021-11-25 08:16:20|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1637828200000|2021-11-25 08:16:40|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|0
1637828240000|2021-11-25 08:17:20|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|0
1637828250000|2021-11-25 08:17:30|4804.21|4804.21|4806.69|4806.69|4806.69|4806.69|4804.21|4804.21|0
1637828270000|2021-11-25 08:17:50|4804.21|4804.21|4804.21|4804.21|4804.21|4804.21|4804.21|4804.21|0
1637828360000|2021-11-25 08:19:20|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|0
1637828400000|2021-11-25 08:20:00|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|0
1637828450000|2021-11-25 08:20:50|4810.23|4810.23|4811.47|4811.47|4813.95|4813.95|4810.23|4810.23|0
1637828460000|2021-11-25 08:21:00|4811.64|4811.64|4809.16|4809.16|4811.64|4811.64|4809.16|4809.16|0
1637828520000|2021-11-25 08:22:00|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|0
1637828570000|2021-11-25 08:22:50|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|0
1637828580000|2021-11-25 08:23:00|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|0
1637828590000|2021-11-25 08:23:10|4812.88|4812.88|4812.88|4812.88|4812.88|4812.88|4812.88|4812.88|0
1637828600000|2021-11-25 08:23:20|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|0
1637828610000|2021-11-25 08:23:30|4807.93|4807.93|4806.69|4806.69|4807.93|4807.93|4806.69|4806.69|0
1637828640000|2021-11-25 08:24:00|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|0
1637828680000|2021-11-25 08:24:40|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|0
1637828690000|2021-11-25 08:24:50|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|0
1637828700000|2021-11-25 08:25:00|4808.1|4808.1|4808.48|4808.48|4808.48|4808.48|4806.01|4806.01|0
1637828710000|2021-11-25 08:25:10|4807.25|4807.25|4799.81|4799.81|4807.25|4807.25|4799.81|4799.81|0
1637828730000|2021-11-25 08:25:30|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|0
1637828760000|2021-11-25 08:26:00|4800.8|4800.8|4799.78|4799.78|4803.27|4803.27|4799.78|4799.78|0
1637828770000|2021-11-25 08:26:10|4801.02|4801.02|4802.26|4802.26|4802.26|4802.26|4801.02|4801.02|0
1637828790000|2021-11-25 08:26:30|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|0
1637828820000|2021-11-25 08:27:00|4803.84|4803.84|4803.5|4803.5|4803.84|4803.84|4803.5|4803.5|0
1637828830000|2021-11-25 08:27:10|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1637828840000|2021-11-25 08:27:20|4804.99|4804.99|4803.75|4803.75|4804.99|4804.99|4803.75|4803.75|0
1637828880000|2021-11-25 08:28:00|4804.1|4804.1|4803.75|4803.75|4804.1|4804.1|4803.75|4803.75|0
1637828890000|2021-11-25 08:28:10|4802.51|4802.51|4801.27|4801.27|4802.51|4802.51|4801.27|4801.27|0
1637828900000|2021-11-25 08:28:20|4802.51|4802.51|4803.75|4803.75|4803.75|4803.75|4802.51|4802.51|0
1637828910000|2021-11-25 08:28:30|4802.51|4802.51|4798.79|4798.79|4802.51|4802.51|4798.79|4798.79|0
1637828960000|2021-11-25 08:29:20|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1637828970000|2021-11-25 08:29:30|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|0
1637828990000|2021-11-25 08:29:50|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|0
1637829000000|2021-11-25 08:30:00|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1637829010000|2021-11-25 08:30:10|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|0
1637829020000|2021-11-25 08:30:20|4802.99|4802.99|4805.47|4805.47|4805.47|4805.47|4802.99|4802.99|0
1637829050000|2021-11-25 08:30:50|4806.71|4806.71|4806.71|4806.71|4806.71|4806.71|4806.71|4806.71|0
1637829060000|2021-11-25 08:31:00|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1637829080000|2021-11-25 08:31:20|4807.39|4807.39|4807.89|4807.89|4807.89|4807.89|4807.39|4807.39|0
1637829160000|2021-11-25 08:32:40|4806.66|4806.66|4807.89|4807.89|4807.89|4807.89|4806.66|4806.66|0
1637829180000|2021-11-25 08:33:00|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4806.48|4806.48|0
1637829190000|2021-11-25 08:33:10|4806.48|4806.48|4805.24|4805.24|4806.48|4806.48|4805.24|4805.24|0
1637829240000|2021-11-25 08:34:00|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|0
1637829280000|2021-11-25 08:34:40|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|0
1637829300000|2021-11-25 08:35:00|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|0
1637829310000|2021-11-25 08:35:10|4806.48|4806.48|4804.01|4804.01|4806.48|4806.48|4804.01|4804.01|0
1637829320000|2021-11-25 08:35:20|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1637829330000|2021-11-25 08:35:30|4806.48|4806.48|4806.48|4806.48|4806.48|4806.48|4806.48|4806.48|0
1637829340000|2021-11-25 08:35:40|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1637829360000|2021-11-25 08:36:00|4804.18|4804.18|4804.01|4804.01|4804.18|4804.18|4804.01|4804.01|0
1637829380000|2021-11-25 08:36:20|4804.51|4804.51|4804.01|4804.01|4804.51|4804.51|4804.01|4804.01|0
1637829400000|2021-11-25 08:36:40|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|0
1637829420000|2021-11-25 08:37:00|4804.69|4804.69|4804.51|4804.51|4804.86|4804.86|4804.51|4804.51|0
1637829430000|2021-11-25 08:37:10|4806.99|4806.99|4806.99|4806.99|4806.99|4806.99|4806.99|4806.99|0
1637829470000|2021-11-25 08:37:50|4808.23|4808.23|4806.99|4806.99|4808.23|4808.23|4806.99|4806.99|0
1637829490000|2021-11-25 08:38:10|4805.75|4805.75|4805.75|4805.75|4805.75|4805.75|4805.75|4805.75|0
1637829540000|2021-11-25 08:39:00|4806.1|4806.1|4805.75|4805.75|4806.1|4806.1|4805.75|4805.75|0
1637829560000|2021-11-25 08:39:20|4806.99|4806.99|4807.25|4807.25|4807.25|4807.25|4806.99|4806.99|0
1637829600000|2021-11-25 08:40:00|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|0
1637829610000|2021-11-25 08:40:10|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|0
1637829620000|2021-11-25 08:40:20|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|0
1637829660000|2021-11-25 08:41:00|4805.19|4805.19|4805.02|4805.02|4805.19|4805.19|4805.02|4805.02|0
1637829680000|2021-11-25 08:41:20|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1637829690000|2021-11-25 08:41:30|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|0
1637829720000|2021-11-25 08:42:00|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|0
1637829730000|2021-11-25 08:42:10|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1637829760000|2021-11-25 08:42:40|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1637829780000|2021-11-25 08:43:00|4804.13|4804.13|4799.3|4799.3|4804.13|4804.13|4799.3|4799.3|0
1637829840000|2021-11-25 08:44:00|4799.47|4799.47|4799.47|4799.47|4799.47|4799.47|4799.47|4799.47|0
1637829900000|2021-11-25 08:45:00|4797|4797|4797|4797|4797|4797|4797|4797|0
1637829950000|2021-11-25 08:45:50|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|0
1637829970000|2021-11-25 08:46:10|4800.71|4800.71|4803.19|4803.19|4803.19|4803.19|4800.71|4800.71|0
1637830060000|2021-11-25 08:47:40|4803.7|4803.7|4803.95|4803.95|4803.95|4803.95|4803.7|4803.7|0
1637830080000|2021-11-25 08:48:00|4804.13|4804.13|4803.78|4803.78|4804.13|4804.13|4803.78|4803.78|0
1637830130000|2021-11-25 08:48:50|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1637830140000|2021-11-25 08:49:00|4803.7|4803.7|4803.53|4803.53|4803.7|4803.7|4803.53|4803.53|0
1637830150000|2021-11-25 08:49:10|4804.77|4804.77|4804.51|4804.51|4804.77|4804.77|4804.51|4804.51|0
1637830160000|2021-11-25 08:49:20|4804.69|4804.69|4804.51|4804.51|4804.69|4804.69|4804.51|4804.51|0
1637830260000|2021-11-25 08:51:00|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|0
1637830320000|2021-11-25 08:52:00|4803.45|4803.45|4803.45|4803.45|4804.69|4804.69|4802.21|4802.21|0
1637830350000|2021-11-25 08:52:30|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|4799.73|0
1637830370000|2021-11-25 08:52:50|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|0
1637830470000|2021-11-25 08:54:30|4800.49|4800.49|4799.98|4799.98|4800.49|4800.49|4799.98|4799.98|0
1637830500000|2021-11-25 08:55:00|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1637830560000|2021-11-25 08:56:00|4803.7|4803.7|4804.94|4804.94|4804.94|4804.94|4803.7|4803.7|0
1637830590000|2021-11-25 08:56:30|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1637830600000|2021-11-25 08:56:40|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1637830680000|2021-11-25 08:58:00|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1637830690000|2021-11-25 08:58:10|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1637830720000|2021-11-25 08:58:40|4802.21|4802.21|4802.21|4802.21|4802.21|4802.21|4802.21|4802.21|0
1637830730000|2021-11-25 08:58:50|4800.97|4800.97|4799.73|4799.73|4800.97|4800.97|4799.73|4799.73|0
1637830740000|2021-11-25 08:59:00|4799.98|4799.98|4802.46|4802.46|4802.46|4802.46|4799.98|4799.98|0
1637830800000|2021-11-25 09:00:00|4802.8|4802.8|4802.8|4802.8|4802.8|4802.8|4802.8|4802.8|0
1637830920000|2021-11-25 09:02:00|4802.97|4802.97|4802.63|4802.63|4802.97|4802.97|4802.63|4802.63|0
1637830930000|2021-11-25 09:02:10|4801.39|4801.39|4802.63|4802.63|4802.63|4802.63|4801.39|4801.39|0
1637831030000|2021-11-25 09:03:50|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|0
1637831060000|2021-11-25 09:04:20|4805.11|4805.11|4805.36|4805.36|4805.36|4805.36|4805.11|4805.11|0
1637831070000|2021-11-25 09:04:30|4806.6|4806.6|4806.6|4806.6|4806.6|4806.6|4806.6|4806.6|0
1637831160000|2021-11-25 09:06:00|4807.12|4807.12|4806.6|4806.6|4807.12|4807.12|4806.6|4806.6|0
1637831200000|2021-11-25 09:06:40|4805.36|4805.36|4805.36|4805.36|4805.36|4805.36|4805.36|4805.36|0
1637831260000|2021-11-25 09:07:40|4805.71|4805.71|4804.72|4804.72|4805.96|4805.96|4804.72|4804.72|0
1637831280000|2021-11-25 09:08:00|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|0
1637831300000|2021-11-25 09:08:20|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1637831380000|2021-11-25 09:09:40|4802.63|4802.63|4802.63|4802.63|4802.63|4802.63|4802.63|4802.63|0
1637831400000|2021-11-25 09:10:00|4801.39|4801.39|4801.64|4801.64|4801.64|4801.64|4801.39|4801.39|0
1637831430000|2021-11-25 09:10:30|4801.9|4801.9|4801.9|4801.9|4801.9|4801.9|4801.9|4801.9|0
1637831500000|2021-11-25 09:11:40|4801.64|4801.64|4801.9|4801.9|4801.9|4801.9|4801.64|4801.64|0
1637831520000|2021-11-25 09:12:00|4803.14|4803.14|4804.38|4804.38|4804.38|4804.38|4803.14|4803.14|0
1637831550000|2021-11-25 09:12:30|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|4805.62|0
1637831670000|2021-11-25 09:14:30|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|0
1637831680000|2021-11-25 09:14:40|4805.36|4805.36|4805.36|4805.36|4805.36|4805.36|4805.36|4805.36|0
1637831700000|2021-11-25 09:15:00|4805.71|4805.71|4805.36|4805.36|4805.71|4805.71|4805.36|4805.36|0
1637831760000|2021-11-25 09:16:00|4804.12|4804.12|4802.88|4802.88|4804.12|4804.12|4802.88|4802.88|0
1637831770000|2021-11-25 09:16:10|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|0
1637831780000|2021-11-25 09:16:20|4800.4|4800.4|4799.17|4799.17|4800.4|4800.4|4799.17|4799.17|0
1637831810000|2021-11-25 09:16:50|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|4798.4|0
1637831830000|2021-11-25 09:17:10|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|0
1637831880000|2021-11-25 09:18:00|4799.9|4799.9|4799.9|4799.9|4799.9|4799.9|4799.9|4799.9|0
1637831920000|2021-11-25 09:18:40|4801.14|4801.14|4801.14|4801.14|4801.14|4801.14|4801.14|4801.14|0
1637831940000|2021-11-25 09:19:00|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|0
1637831980000|2021-11-25 09:19:40|4801.05|4801.05|4800.8|4800.8|4801.05|4801.05|4800.8|4800.8|0
1637832020000|2021-11-25 09:20:20|4799.56|4799.56|4798.07|4798.07|4799.56|4799.56|4798.07|4798.07|0
1637832110000|2021-11-25 09:21:50|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|0
1637832120000|2021-11-25 09:22:00|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|0
1637832190000|2021-11-25 09:23:10|4797.34|4797.34|4798.58|4798.58|4798.58|4798.58|4797.34|4797.34|0
1637832200000|2021-11-25 09:23:20|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|0
1637832240000|2021-11-25 09:24:00|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1637832290000|2021-11-25 09:24:50|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|0
1637832370000|2021-11-25 09:26:10|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|0
1637832400000|2021-11-25 09:26:40|4805.2|4805.2|4805.45|4805.45|4805.45|4805.45|4805.2|4805.2|0
1637832420000|2021-11-25 09:27:00|4806.21|4806.21|4806.21|4806.21|4806.21|4806.21|4806.21|4806.21|0
1637832500000|2021-11-25 09:28:20|4805.7|4805.7|4804.46|4804.46|4805.7|4805.7|4804.46|4804.46|0
1637832520000|2021-11-25 09:28:40|4805.7|4805.7|4805.7|4805.7|4805.7|4805.7|4805.7|4805.7|0
1637832570000|2021-11-25 09:29:30|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|0
1637832580000|2021-11-25 09:29:40|4805.7|4805.7|4805.96|4805.96|4806.21|4806.21|4805.7|4805.7|0
1637832590000|2021-11-25 09:29:50|4805.79|4805.79|4805.79|4805.79|4807.03|4807.03|4805.79|4805.79|0
1637832600000|2021-11-25 09:30:00|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1637832610000|2021-11-25 09:30:10|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|0
1637832820000|2021-11-25 09:33:40|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|4804.63|0
1637832890000|2021-11-25 09:34:50|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|4805.87|0
1637832900000|2021-11-25 09:35:00|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1637832910000|2021-11-25 09:35:10|4807.36|4807.36|4808.6|4808.6|4808.6|4808.6|4807.36|4807.36|0
1637832920000|2021-11-25 09:35:20|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1637832970000|2021-11-25 09:36:10|4807.53|4807.53|4807.53|4807.53|4807.53|4807.53|4807.53|4807.53|0
1637833080000|2021-11-25 09:38:00|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|0
1637833110000|2021-11-25 09:38:30|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|0
1637833120000|2021-11-25 09:38:40|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|0
1637833130000|2021-11-25 09:38:50|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|0
1637833190000|2021-11-25 09:39:50|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|0
1637833280000|2021-11-25 09:41:20|4807.37|4807.37|4809.84|4809.84|4809.84|4809.84|4807.37|4807.37|0
1637833310000|2021-11-25 09:41:50|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|0
1637833420000|2021-11-25 09:43:40|4804.89|4804.89|4804.89|4804.89|4804.89|4804.89|4804.89|4804.89|0
1637833440000|2021-11-25 09:44:00|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|0
1637833490000|2021-11-25 09:44:50|4803.9|4803.9|4805.14|4805.14|4805.14|4805.14|4803.9|4803.9|0
1637833500000|2021-11-25 09:45:00|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|0
1637833510000|2021-11-25 09:45:10|4801.68|4801.68|4800.44|4800.44|4801.68|4801.68|4800.44|4800.44|0
1637833520000|2021-11-25 09:45:20|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1637833530000|2021-11-25 09:45:30|4798.86|4798.86|4798.86|4798.86|4798.86|4798.86|4798.86|4798.86|0
1637833580000|2021-11-25 09:46:20|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|4798.61|0
1637833590000|2021-11-25 09:46:30|4798.78|4798.78|4801.25|4801.25|4801.25|4801.25|4798.78|4798.78|0
1637833650000|2021-11-25 09:47:30|4801.51|4801.51|4801.51|4801.51|4801.51|4801.51|4801.51|4801.51|0
1637833680000|2021-11-25 09:48:00|4801.68|4801.68|4801.51|4801.51|4801.68|4801.68|4801.51|4801.51|0
1637833710000|2021-11-25 09:48:30|4799.03|4799.03|4797.79|4797.79|4799.03|4799.03|4797.79|4797.79|0
1637833720000|2021-11-25 09:48:40|4799.03|4799.03|4799.03|4799.03|4799.03|4799.03|4799.03|4799.03|0
1637833730000|2021-11-25 09:48:50|4798.52|4798.52|4798.35|4798.35|4798.52|4798.52|4798.35|4798.35|0
1637833750000|2021-11-25 09:49:10|4798.52|4798.52|4801|4801|4801|4801|4798.52|4798.52|0
1637833790000|2021-11-25 09:49:50|4802.24|4802.24|4803.48|4803.48|4803.48|4803.48|4802.24|4802.24|0
1637833810000|2021-11-25 09:50:10|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|0
1637833820000|2021-11-25 09:50:20|4800.49|4800.49|4799.25|4799.25|4800.49|4800.49|4799.25|4799.25|0
1637833830000|2021-11-25 09:50:30|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|0
1637833840000|2021-11-25 09:50:40|4797.67|4797.67|4796.43|4796.43|4797.67|4797.67|4796.43|4796.43|0
1637833930000|2021-11-25 09:52:10|4797.67|4797.67|4797.67|4797.67|4797.67|4797.67|4797.67|4797.67|0
1637833940000|2021-11-25 09:52:20|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|0
1637833950000|2021-11-25 09:52:30|4798.01|4798.01|4798.18|4798.18|4798.18|4798.18|4798.01|4798.01|0
1637833960000|2021-11-25 09:52:40|4797.84|4797.84|4796.25|4796.25|4797.84|4797.84|4796.25|4796.25|0
1637833970000|2021-11-25 09:52:50|4796.42|4796.42|4795.19|4795.19|4796.42|4796.42|4795.19|4795.19|0
1637833980000|2021-11-25 09:53:00|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|0
1637834010000|2021-11-25 09:53:30|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|0
1637834020000|2021-11-25 09:53:40|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|0
1637834050000|2021-11-25 09:54:10|4794.29|4794.29|4793.05|4793.05|4794.29|4794.29|4793.05|4793.05|0
1637834090000|2021-11-25 09:54:50|4792.54|4792.54|4792.54|4792.54|4792.54|4792.54|4792.54|4792.54|0
1637834110000|2021-11-25 09:55:10|4793.05|4793.05|4791.81|4791.81|4793.05|4793.05|4791.81|4791.81|0
1637834140000|2021-11-25 09:55:40|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|0
1637834160000|2021-11-25 09:56:00|4790.8|4790.8|4791.05|4791.05|4791.05|4791.05|4790.8|4790.8|0
1637834180000|2021-11-25 09:56:20|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|0
1637834260000|2021-11-25 09:57:40|4790.07|4790.07|4791.3|4791.3|4791.3|4791.3|4790.07|4790.07|0
1637834270000|2021-11-25 09:57:50|4792.54|4792.54|4792.29|4792.29|4792.54|4792.54|4792.29|4792.29|0
1637834280000|2021-11-25 09:58:00|4792.46|4792.46|4792.72|4792.72|4792.72|4792.72|4792.46|4792.46|0
1637834320000|2021-11-25 09:58:40|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|4790.24|0
1637834330000|2021-11-25 09:58:50|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|0
1637834360000|2021-11-25 09:59:20|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|0
1637834390000|2021-11-25 09:59:50|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|4789.73|0
1637834410000|2021-11-25 10:00:10|4789.56|4789.56|4789.39|4789.39|4789.56|4789.56|4789.39|4789.39|0
1637834420000|2021-11-25 10:00:20|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|0
1637834460000|2021-11-25 10:01:00|4787.98|4787.98|4788.06|4788.06|4788.06|4788.06|4787.81|4787.81|0
1637834480000|2021-11-25 10:01:20|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|0
1637834590000|2021-11-25 10:03:10|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|0
1637834600000|2021-11-25 10:03:20|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|0
1637834650000|2021-11-25 10:04:10|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|0
1637834670000|2021-11-25 10:04:30|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|4788.4|0
1637834720000|2021-11-25 10:05:20|4788.57|4788.57|4788.57|4788.57|4788.57|4788.57|4788.57|4788.57|0
1637834730000|2021-11-25 10:05:30|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|0
1637834740000|2021-11-25 10:05:40|4789.05|4789.05|4790.29|4790.29|4791.53|4791.53|4789.05|4789.05|0
1637834790000|2021-11-25 10:06:30|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|0
1637834810000|2021-11-25 10:06:50|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1637834840000|2021-11-25 10:07:20|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|0
1637834920000|2021-11-25 10:08:40|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1637834960000|2021-11-25 10:09:20|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|0
1637834980000|2021-11-25 10:09:40|4791.02|4791.02|4791.53|4791.53|4791.53|4791.53|4791.02|4791.02|0
1637834990000|2021-11-25 10:09:50|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|0
1637835000000|2021-11-25 10:10:00|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|0
1637835010000|2021-11-25 10:10:10|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|0
1637835040000|2021-11-25 10:10:40|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|0
1637835060000|2021-11-25 10:11:00|4789.1|4789.1|4788.34|4788.34|4789.1|4789.1|4788.08|4788.08|0
1637835190000|2021-11-25 10:13:10|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|0
1637835210000|2021-11-25 10:13:30|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|4785.35|0
1637835220000|2021-11-25 10:13:40|4785.1|4785.1|4785.1|4785.1|4785.1|4785.1|4785.1|4785.1|0
1637835310000|2021-11-25 10:15:10|4785.61|4785.61|4785.61|4785.61|4785.61|4785.61|4785.61|4785.61|0
1637835340000|2021-11-25 10:15:40|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|0
1637835360000|2021-11-25 10:16:00|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|0
1637835370000|2021-11-25 10:16:10|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1637835390000|2021-11-25 10:16:30|4785.22|4785.22|4787.7|4787.7|4787.7|4787.7|4785.22|4785.22|0
1637835400000|2021-11-25 10:16:40|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|0
1637835430000|2021-11-25 10:17:10|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|0
1637835470000|2021-11-25 10:17:50|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|0
1637835500000|2021-11-25 10:18:20|4787.61|4787.61|4788.85|4788.85|4788.85|4788.85|4787.61|4787.61|0
1637835530000|2021-11-25 10:18:50|4789.36|4789.36|4789.87|4789.87|4789.87|4789.87|4789.36|4789.36|0
1637835550000|2021-11-25 10:19:10|4788.63|4788.63|4789.87|4789.87|4789.87|4789.87|4788.63|4788.63|0
1637835570000|2021-11-25 10:19:30|4789.61|4789.61|4789.61|4789.61|4789.61|4789.61|4789.61|4789.61|0
1637835580000|2021-11-25 10:19:40|4787.14|4787.14|4785.9|4785.9|4787.14|4787.14|4785.9|4785.9|0
1637835620000|2021-11-25 10:20:20|4785.64|4785.64|4785.9|4785.9|4785.9|4785.9|4785.64|4785.64|0
1637835630000|2021-11-25 10:20:30|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|4784.66|0
1637835760000|2021-11-25 10:22:40|4785.9|4785.9|4785.9|4785.9|4785.9|4785.9|4785.9|4785.9|0
1637835770000|2021-11-25 10:22:50|4787.31|4787.31|4788.04|4788.04|4788.55|4788.55|4787.31|4787.31|0
1637835780000|2021-11-25 10:23:00|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|4786.8|0
1637835830000|2021-11-25 10:23:50|4785.56|4785.56|4785.56|4785.56|4785.56|4785.56|4785.56|4785.56|0
1637835860000|2021-11-25 10:24:20|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|0
1637835900000|2021-11-25 10:25:00|4784.15|4784.15|4782.91|4782.91|4784.15|4784.15|4782.91|4782.91|0
1637835970000|2021-11-25 10:26:10|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|0
1637835990000|2021-11-25 10:26:30|4783.64|4783.64|4783.64|4783.64|4783.64|4783.64|4783.64|4783.64|0
1637836010000|2021-11-25 10:26:50|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|0
1637836020000|2021-11-25 10:27:00|4784.37|4784.37|4784.37|4784.37|4784.37|4784.37|4784.37|4784.37|0
1637836070000|2021-11-25 10:27:50|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.14|4785.14|0
1637836080000|2021-11-25 10:28:00|4785.14|4785.14|4785.64|4785.64|4785.64|4785.64|4785.14|4785.14|0
1637836200000|2021-11-25 10:30:00|4785.39|4785.39|4782.91|4782.91|4785.39|4785.39|4782.91|4782.91|0
1637836210000|2021-11-25 10:30:10|4781.67|4781.67|4776.72|4776.72|4781.67|4781.67|4776.72|4776.72|0
1637836220000|2021-11-25 10:30:20|4776.46|4776.46|4776.46|4776.46|4776.46|4776.46|4776.46|4776.46|0
1637836240000|2021-11-25 10:30:40|4776.72|4776.72|4775.48|4775.48|4776.72|4776.72|4775.48|4775.48|0
1637836300000|2021-11-25 10:31:40|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|0
1637836310000|2021-11-25 10:31:50|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1637836330000|2021-11-25 10:32:10|4773.73|4773.73|4773.73|4773.73|4773.73|4773.73|4773.73|4773.73|0
1637836350000|2021-11-25 10:32:30|4773.56|4773.56|4773.22|4773.22|4773.56|4773.56|4773.22|4773.22|0
1637836380000|2021-11-25 10:33:00|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|0
1637836420000|2021-11-25 10:33:40|4773.3|4773.3|4773.81|4773.81|4773.81|4773.81|4773.3|4773.3|0
1637836430000|2021-11-25 10:33:50|4772.57|4772.57|4772.57|4772.57|4772.57|4772.57|4772.57|4772.57|0
1637836440000|2021-11-25 10:34:00|4771.33|4771.33|4771.07|4771.07|4771.33|4771.33|4770.82|4770.82|0
1637836610000|2021-11-25 10:36:50|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|0
1637836620000|2021-11-25 10:37:00|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1637836630000|2021-11-25 10:37:10|4772.31|4772.31|4772.31|4772.31|4772.31|4772.31|4772.31|4772.31|0
1637836650000|2021-11-25 10:37:30|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|0
1637836670000|2021-11-25 10:37:50|4772.06|4772.06|4772.31|4772.31|4772.31|4772.31|4772.06|4772.06|0
1637836700000|2021-11-25 10:38:20|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|0
1637836740000|2021-11-25 10:39:00|4769.66|4769.66|4769.49|4769.49|4769.66|4769.66|4769.49|4769.49|0
1637836750000|2021-11-25 10:39:10|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|0
1637836780000|2021-11-25 10:39:40|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|0
1637836790000|2021-11-25 10:39:50|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|0
1637836800000|2021-11-25 10:40:00|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|0
1637836840000|2021-11-25 10:40:40|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|0
1637836850000|2021-11-25 10:40:50|4771.21|4771.21|4771.21|4771.21|4771.21|4771.21|4771.21|4771.21|0
1637836890000|2021-11-25 10:41:30|4772.45|4772.45|4771.21|4771.21|4772.45|4772.45|4771.21|4771.21|0
1637836900000|2021-11-25 10:41:40|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|4771.46|0
1637836930000|2021-11-25 10:42:10|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|0
1637836970000|2021-11-25 10:42:50|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|0
1637836980000|2021-11-25 10:43:00|4775.43|4775.43|4775.43|4775.43|4775.43|4775.43|4775.43|4775.43|0
1637837060000|2021-11-25 10:44:20|4776.67|4776.67|4775.43|4775.43|4776.67|4776.67|4775.43|4775.43|0
1637837070000|2021-11-25 10:44:30|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|0
1637837100000|2021-11-25 10:45:00|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|0
1637837120000|2021-11-25 10:45:20|4772.45|4772.45|4771.21|4771.21|4772.45|4772.45|4771.21|4771.21|0
1637837140000|2021-11-25 10:45:40|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|0
1637837170000|2021-11-25 10:46:10|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|0
1637837200000|2021-11-25 10:46:40|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|0
1637837210000|2021-11-25 10:46:50|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|0
1637837250000|2021-11-25 10:47:30|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1637837270000|2021-11-25 10:47:50|4769.03|4769.03|4769.21|4769.21|4769.21|4769.21|4769.03|4769.03|0
1637837280000|2021-11-25 10:48:00|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|0
1637837360000|2021-11-25 10:49:20|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|0
1637837380000|2021-11-25 10:49:40|4767.54|4767.54|4767.54|4767.54|4767.54|4767.54|4767.54|4767.54|0
1637837460000|2021-11-25 10:51:00|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1637837480000|2021-11-25 10:51:20|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|0
1637837520000|2021-11-25 10:52:00|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|0
1637837530000|2021-11-25 10:52:10|4767.89|4767.89|4768.39|4768.39|4768.39|4768.39|4767.89|4767.89|0
1637837560000|2021-11-25 10:52:40|4768.14|4768.14|4768.14|4768.14|4768.14|4768.14|4768.14|4768.14|0
1637837630000|2021-11-25 10:53:50|4766.9|4766.9|4764.42|4764.42|4766.9|4766.9|4764.42|4764.42|0
1637837640000|2021-11-25 10:54:00|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|0
1637837650000|2021-11-25 10:54:10|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|0
1637837700000|2021-11-25 10:55:00|4766.65|4766.65|4766.65|4766.65|4766.65|4766.65|4766.65|4766.65|0
1637837710000|2021-11-25 10:55:10|4765.41|4765.41|4766.39|4766.39|4766.65|4766.65|4765.41|4765.41|0
1637837750000|2021-11-25 10:55:50|4766.56|4766.56|4766.22|4766.22|4766.56|4766.56|4766.22|4766.22|0
1637837810000|2021-11-25 10:56:50|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|0
1637837830000|2021-11-25 10:57:10|4765.97|4765.97|4766.47|4766.47|4766.47|4766.47|4765.97|4765.97|0
1637837860000|2021-11-25 10:57:40|4762.76|4762.76|4762.76|4762.76|4762.76|4762.76|4762.76|4762.76|0
1637837880000|2021-11-25 10:58:00|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|0
1637837900000|2021-11-25 10:58:20|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|0
1637837910000|2021-11-25 10:58:30|4767.54|4767.54|4766.3|4766.3|4767.54|4767.54|4766.3|4766.3|0
1637837920000|2021-11-25 10:58:40|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|4766.47|0
1637837930000|2021-11-25 10:58:50|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|0
1637837940000|2021-11-25 10:59:00|4770.19|4770.19|4770.19|4770.19|4770.19|4770.19|4770.19|4770.19|0
1637837950000|2021-11-25 10:59:10|4770.44|4770.44|4770.44|4770.44|4770.44|4770.44|4770.44|4770.44|0
1637837960000|2021-11-25 10:59:20|4769.68|4769.68|4768.44|4768.44|4769.68|4769.68|4768.44|4768.44|0
1637838000000|2021-11-25 11:00:00|4768.7|4768.7|4768.7|4768.7|4768.7|4768.7|4768.7|4768.7|0
1637838060000|2021-11-25 11:01:00|4771.17|4771.17|4771.17|4771.17|4771.17|4771.17|4769.94|4769.94|0
1637838120000|2021-11-25 11:02:00|4771|4771|4769.77|4769.77|4771|4771|4769.77|4769.77|0
1637838130000|2021-11-25 11:02:10|4768.53|4768.53|4767.29|4767.29|4768.53|4768.53|4767.29|4767.29|0
1637838140000|2021-11-25 11:02:20|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|4768.53|0
1637838170000|2021-11-25 11:02:50|4771|4771|4771|4771|4771|4771|4771|4771|0
1637838180000|2021-11-25 11:03:00|4771.18|4771.18|4771.18|4771.18|4771.18|4771.18|4771.18|4771.18|0
1637838240000|2021-11-25 11:04:00|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|0
1637838280000|2021-11-25 11:04:40|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|0
1637838290000|2021-11-25 11:04:50|4771.44|4771.44|4770.45|4770.45|4771.69|4771.69|4770.45|4770.45|0
1637838310000|2021-11-25 11:05:10|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|4770.28|0
1637838330000|2021-11-25 11:05:30|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1637838340000|2021-11-25 11:05:40|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|0
1637838370000|2021-11-25 11:06:10|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|0
1637838410000|2021-11-25 11:06:50|4768.02|4768.02|4767.77|4767.77|4768.02|4768.02|4767.77|4767.77|0
1637838420000|2021-11-25 11:07:00|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|0
1637838450000|2021-11-25 11:07:30|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|4767.77|0
1637838480000|2021-11-25 11:08:00|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|4769.01|0
1637838510000|2021-11-25 11:08:30|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|0
1637838540000|2021-11-25 11:09:00|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|0
1637838610000|2021-11-25 11:10:10|4765.46|4765.46|4765.46|4765.46|4765.46|4765.46|4765.46|4765.46|0
1637838670000|2021-11-25 11:11:10|4764.23|4764.23|4764.23|4764.23|4764.23|4764.23|4764.23|4764.23|0
1637838770000|2021-11-25 11:12:50|4765.46|4765.46|4765.46|4765.46|4765.46|4765.46|4765.46|4765.46|0
1637838810000|2021-11-25 11:13:30|4765.29|4765.29|4763.97|4763.97|4765.46|4765.46|4763.97|4763.97|0
1637838830000|2021-11-25 11:13:50|4763.8|4763.8|4763.8|4763.8|4763.8|4763.8|4763.8|4763.8|0
1637838860000|2021-11-25 11:14:20|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|0
1637838980000|2021-11-25 11:16:20|4766.03|4766.03|4768.5|4768.5|4768.5|4768.5|4766.03|4766.03|0
1637839030000|2021-11-25 11:17:10|4768.33|4768.33|4768.5|4768.5|4768.5|4768.5|4768.33|4768.33|0
1637839080000|2021-11-25 11:18:00|4769.74|4769.74|4769.91|4769.91|4769.91|4769.91|4769.74|4769.74|0
1637839090000|2021-11-25 11:18:10|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|0
1637839120000|2021-11-25 11:18:40|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|0
1637839150000|2021-11-25 11:19:10|4773.88|4773.88|4775.38|4775.38|4775.38|4775.38|4773.88|4773.88|0
1637839180000|2021-11-25 11:19:40|4775.12|4775.12|4775.12|4775.12|4775.12|4775.12|4775.12|4775.12|0
1637839190000|2021-11-25 11:19:50|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|0
1637839220000|2021-11-25 11:20:20|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|0
1637839350000|2021-11-25 11:22:30|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|0
1637839460000|2021-11-25 11:24:20|4772.65|4772.65|4771.41|4771.41|4772.65|4772.65|4771.41|4771.41|0
1637839470000|2021-11-25 11:24:30|4770.64|4770.64|4770.39|4770.39|4770.64|4770.64|4770.14|4770.14|0
1637839560000|2021-11-25 11:26:00|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|0
1637839590000|2021-11-25 11:26:30|4770.82|4770.82|4771.83|4771.83|4771.83|4771.83|4770.82|4770.82|0
1637839620000|2021-11-25 11:27:00|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|0
1637839640000|2021-11-25 11:27:20|4772.9|4772.9|4772.9|4772.9|4772.9|4772.9|4772.9|4772.9|0
1637839650000|2021-11-25 11:27:30|4770.42|4770.42|4769.18|4769.18|4770.42|4770.42|4769.18|4769.18|0
1637839680000|2021-11-25 11:28:00|4770.42|4770.42|4770.42|4770.42|4770.42|4770.42|4770.42|4770.42|0
1637839690000|2021-11-25 11:28:10|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1637839710000|2021-11-25 11:28:30|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|0
1637839730000|2021-11-25 11:28:50|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|0
1637839750000|2021-11-25 11:29:10|4770|4770|4770|4770|4770|4770|4770|4770|0
1637839770000|2021-11-25 11:29:30|4771.24|4771.24|4772.48|4772.48|4772.48|4772.48|4771.24|4771.24|0
1637839840000|2021-11-25 11:30:40|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|4772.65|0
1637839900000|2021-11-25 11:31:40|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|0
1637839930000|2021-11-25 11:32:10|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|0
1637840070000|2021-11-25 11:34:30|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|0
1637840080000|2021-11-25 11:34:40|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|0
1637840200000|2021-11-25 11:36:40|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|0
1637840240000|2021-11-25 11:37:20|4773.71|4773.71|4772.95|4772.95|4773.71|4773.71|4772.7|4772.7|0
1637840250000|2021-11-25 11:37:30|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|0
1637840330000|2021-11-25 11:38:50|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|0
1637840360000|2021-11-25 11:39:20|4775.43|4775.43|4776.67|4776.67|4776.67|4776.67|4775.43|4775.43|0
1637840390000|2021-11-25 11:39:50|4776.92|4776.92|4777.18|4777.18|4777.18|4777.18|4776.92|4776.92|0
1637840470000|2021-11-25 11:41:10|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|4778.42|0
1637840500000|2021-11-25 11:41:40|4778.76|4778.76|4778.76|4778.76|4778.76|4778.76|4778.76|4778.76|0
1637840510000|2021-11-25 11:41:50|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|0
1637840520000|2021-11-25 11:42:00|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|0
1637840530000|2021-11-25 11:42:10|4776.02|4776.02|4774.79|4774.79|4776.02|4776.02|4774.79|4774.79|0
1637840540000|2021-11-25 11:42:20|4774.96|4774.96|4778.67|4778.67|4778.67|4778.67|4774.96|4774.96|0
1637840550000|2021-11-25 11:42:30|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|0
1637840730000|2021-11-25 11:45:30|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|0
1637840750000|2021-11-25 11:45:50|4772.48|4772.48|4772.48|4772.48|4772.48|4772.48|4772.48|4772.48|0
1637840890000|2021-11-25 11:48:10|4772.65|4772.65|4772.82|4772.82|4772.82|4772.82|4772.65|4772.65|0
1637840910000|2021-11-25 11:48:30|4772.65|4772.65|4776.37|4776.37|4776.37|4776.37|4772.65|4772.65|0
1637840940000|2021-11-25 11:49:00|4775.13|4775.13|4776.37|4776.37|4776.37|4776.37|4775.13|4775.13|0
1637840950000|2021-11-25 11:49:10|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4772.65|4772.65|0
1637840960000|2021-11-25 11:49:20|4774.06|4774.06|4773.89|4773.89|4774.06|4774.06|4773.89|4773.89|0
1637840980000|2021-11-25 11:49:40|4773.63|4773.63|4772.62|4772.62|4773.63|4773.63|4772.36|4772.36|0
1637840990000|2021-11-25 11:49:50|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|4772.62|4772.62|0
1637841000000|2021-11-25 11:50:00|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|0
1637841010000|2021-11-25 11:50:10|4774.37|4774.37|4774.37|4774.37|4774.37|4774.37|4774.37|4774.37|0
1637841030000|2021-11-25 11:50:30|4774.62|4774.62|4775.69|4775.69|4775.86|4775.86|4774.62|4774.62|0
1637841070000|2021-11-25 11:51:10|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|0
1637841090000|2021-11-25 11:51:30|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|4774.7|0
1637841110000|2021-11-25 11:51:50|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|0
1637841160000|2021-11-25 11:52:40|4776.93|4776.93|4776.93|4776.93|4776.93|4776.93|4776.93|4776.93|0
1637841190000|2021-11-25 11:53:10|4777.1|4777.1|4777.35|4777.35|4777.35|4777.35|4777.1|4777.1|0
1637841240000|2021-11-25 11:54:00|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|0
1637841290000|2021-11-25 11:54:50|4776.46|4776.46|4773.98|4773.98|4776.46|4776.46|4773.98|4773.98|0
1637841300000|2021-11-25 11:55:00|4773.47|4773.47|4773.47|4773.47|4773.47|4773.47|4773.47|4773.47|0
1637841320000|2021-11-25 11:55:20|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|0
1637841330000|2021-11-25 11:55:30|4773.47|4773.47|4773.73|4773.73|4773.73|4773.73|4773.47|4773.47|0
1637841340000|2021-11-25 11:55:40|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|0
1637841360000|2021-11-25 11:56:00|4772.66|4772.66|4775.14|4775.14|4775.14|4775.14|4772.66|4772.66|0
1637841380000|2021-11-25 11:56:20|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|0
1637841390000|2021-11-25 11:56:30|4775.64|4775.64|4776.15|4776.15|4776.15|4776.15|4775.64|4775.64|0
1637841450000|2021-11-25 11:57:30|4776.32|4776.32|4776.32|4776.32|4776.32|4776.32|4776.32|4776.32|0
1637841500000|2021-11-25 11:58:20|4776.83|4776.83|4776.83|4776.83|4776.83|4776.83|4776.83|4776.83|0
1637841510000|2021-11-25 11:58:30|4777.08|4777.08|4776.83|4776.83|4777.08|4777.08|4776.83|4776.83|0
1637841520000|2021-11-25 11:58:40|4777.08|4777.08|4778.32|4778.32|4778.32|4778.32|4777.08|4777.08|0
1637841550000|2021-11-25 11:59:10|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|0
1637841570000|2021-11-25 11:59:30|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|4776.1|0
1637841580000|2021-11-25 11:59:40|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|0
1637841590000|2021-11-25 11:59:50|4776.19|4776.19|4778.67|4778.67|4778.67|4778.67|4776.19|4776.19|0
1637841650000|2021-11-25 12:00:50|4778.92|4778.92|4779.18|4779.18|4779.43|4779.43|4778.92|4778.92|0
1637841680000|2021-11-25 12:01:20|4779|4779|4779|4779|4779|4779|4779|4779|0
1637841730000|2021-11-25 12:02:10|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|0
1637841780000|2021-11-25 12:03:00|4776.78|4776.78|4776.78|4776.78|4776.78|4776.78|4776.78|4776.78|0
1637841790000|2021-11-25 12:03:10|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|0
1637841800000|2021-11-25 12:03:20|4777.76|4777.76|4777.76|4777.76|4777.76|4777.76|4777.76|4777.76|0
1637841860000|2021-11-25 12:04:20|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|4776.53|0
1637841890000|2021-11-25 12:04:50|4775.76|4775.76|4776.02|4776.02|4776.02|4776.02|4775.76|4775.76|0
1637841940000|2021-11-25 12:05:40|4777.26|4777.26|4777.08|4777.08|4777.26|4777.26|4777.08|4777.08|0
1637841950000|2021-11-25 12:05:50|4778.32|4778.32|4778.32|4778.32|4778.32|4778.32|4778.32|4778.32|0
1637841960000|2021-11-25 12:06:00|4778.58|4778.58|4778.83|4778.83|4778.83|4778.83|4778.32|4778.32|0
1637841970000|2021-11-25 12:06:10|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|0
1637842020000|2021-11-25 12:07:00|4780.32|4780.32|4780.07|4780.07|4780.32|4780.32|4780.07|4780.07|0
1637842030000|2021-11-25 12:07:10|4780.24|4780.24|4780.24|4780.24|4780.24|4780.24|4780.24|4780.24|0
1637842080000|2021-11-25 12:08:00|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|0
1637842110000|2021-11-25 12:08:30|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|0
1637842140000|2021-11-25 12:09:00|4779.34|4779.34|4780.58|4780.58|4780.58|4780.58|4778.1|4778.1|0
1637842170000|2021-11-25 12:09:30|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|0
1637842180000|2021-11-25 12:09:40|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|4781.99|0
1637842190000|2021-11-25 12:09:50|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|0
1637842210000|2021-11-25 12:10:10|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|0
1637842260000|2021-11-25 12:11:00|4783.74|4783.74|4783.74|4783.74|4783.74|4783.74|4783.74|4783.74|0
1637842300000|2021-11-25 12:11:40|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|0
1637842420000|2021-11-25 12:13:40|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|4784.81|0
1637842440000|2021-11-25 12:14:00|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|4784.98|0
1637842530000|2021-11-25 12:15:30|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|0
1637842580000|2021-11-25 12:16:20|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|0
1637842670000|2021-11-25 12:17:50|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|0
1637842700000|2021-11-25 12:18:20|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|0
1637842740000|2021-11-25 12:19:00|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|0
1637842780000|2021-11-25 12:19:40|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|0
1637842800000|2021-11-25 12:20:00|4790.7|4790.7|4790.2|4790.2|4790.7|4790.7|4790.2|4790.2|0
1637842810000|2021-11-25 12:20:10|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|0
1637842820000|2021-11-25 12:20:20|4787.72|4787.72|4782.76|4782.76|4787.72|4787.72|4782.76|4782.76|0
1637842860000|2021-11-25 12:21:00|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|0
1637843010000|2021-11-25 12:23:30|4785.07|4785.07|4785.07|4785.07|4785.07|4785.07|4785.07|4785.07|0
1637843040000|2021-11-25 12:24:00|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|4785.24|0
1637843060000|2021-11-25 12:24:20|4784.73|4784.73|4784.98|4784.98|4784.98|4784.98|4784.73|4784.73|0
1637843070000|2021-11-25 12:24:30|4785.24|4785.24|4785.75|4785.75|4785.75|4785.75|4785.24|4785.24|0
1637843100000|2021-11-25 12:25:00|4786|4786|4786|4786|4786|4786|4786|4786|0
1637843160000|2021-11-25 12:26:00|4786.25|4786.25|4786.51|4786.51|4786.51|4786.51|4786.25|4786.25|0
1637843220000|2021-11-25 12:27:00|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|0
1637843280000|2021-11-25 12:28:00|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|0
1637843290000|2021-11-25 12:28:10|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|0
1637843320000|2021-11-25 12:28:40|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|0
1637843340000|2021-11-25 12:29:00|4785.27|4785.27|4784.51|4784.51|4785.27|4785.27|4784.25|4784.25|0
1637843360000|2021-11-25 12:29:20|4784|4784|4784.17|4784.17|4784.17|4784.17|4784|4784|0
1637843400000|2021-11-25 12:30:00|4786.65|4786.65|4787.89|4787.89|4789.13|4789.13|4786.65|4786.65|0
1637843460000|2021-11-25 12:31:00|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|0
1637843470000|2021-11-25 12:31:10|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|0
1637843520000|2021-11-25 12:32:00|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|0
1637843570000|2021-11-25 12:32:50|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|0
1637843700000|2021-11-25 12:35:00|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|0
1637843770000|2021-11-25 12:36:10|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|0
1637843780000|2021-11-25 12:36:20|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|0
1637843800000|2021-11-25 12:36:40|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|0
1637843820000|2021-11-25 12:37:00|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|0
1637843890000|2021-11-25 12:38:10|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|0
1637843910000|2021-11-25 12:38:30|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|0
1637843930000|2021-11-25 12:38:50|4790.19|4790.19|4790.19|4790.19|4790.19|4790.19|4790.19|4790.19|0
1637843940000|2021-11-25 12:39:00|4790.45|4790.45|4790.7|4790.7|4790.7|4790.7|4790.45|4790.45|0
1637844010000|2021-11-25 12:40:10|4789.46|4789.46|4788.22|4788.22|4789.46|4789.46|4788.22|4788.22|0
1637844060000|2021-11-25 12:41:00|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|0
1637844130000|2021-11-25 12:42:10|4788.22|4788.22|4788.22|4788.22|4788.22|4788.22|4788.22|4788.22|0
1637844150000|2021-11-25 12:42:30|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|0
1637844160000|2021-11-25 12:42:40|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|0
1637844180000|2021-11-25 12:43:00|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|4784.68|0
1637844190000|2021-11-25 12:43:10|4784.51|4784.51|4784.68|4784.68|4784.68|4784.68|4784.51|4784.51|0
1637844260000|2021-11-25 12:44:20|4784.93|4784.93|4785.44|4785.44|4785.44|4785.44|4784.93|4784.93|0
1637844280000|2021-11-25 12:44:40|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|0
1637844300000|2021-11-25 12:45:00|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|0
1637844390000|2021-11-25 12:46:30|4786.17|4786.17|4786.42|4786.42|4786.42|4786.42|4786.17|4786.17|0
1637844430000|2021-11-25 12:47:10|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|0
1637844450000|2021-11-25 12:47:30|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|4786.42|0
1637844600000|2021-11-25 12:50:00|4786.68|4786.68|4786.93|4786.93|4786.93|4786.93|4786.68|4786.68|0
1637844690000|2021-11-25 12:51:30|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1637844720000|2021-11-25 12:52:00|4788.9|4788.9|4789.16|4789.16|4789.16|4789.16|4788.9|4788.9|0
1637844780000|2021-11-25 12:53:00|4788.98|4788.98|4788.22|4788.22|4788.98|4788.98|4788.22|4788.22|0
1637844790000|2021-11-25 12:53:10|4788.48|4788.48|4788.98|4788.98|4788.98|4788.98|4788.48|4788.48|0
1637844840000|2021-11-25 12:54:00|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|0
1637844850000|2021-11-25 12:54:10|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637844870000|2021-11-25 12:54:30|4789.41|4789.41|4789.16|4789.16|4789.41|4789.41|4789.16|4789.16|0
1637844880000|2021-11-25 12:54:40|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1637844890000|2021-11-25 12:54:50|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|0
1637844980000|2021-11-25 12:56:20|4787.1|4787.1|4785.86|4785.86|4787.1|4787.1|4785.86|4785.86|0
1637845020000|2021-11-25 12:57:00|4785.61|4785.61|4785.61|4785.61|4785.61|4785.61|4785.61|4785.61|0
1637845040000|2021-11-25 12:57:20|4784.37|4784.37|4784.37|4784.37|4784.37|4784.37|4784.37|4784.37|0
1637845100000|2021-11-25 12:58:20|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|0
1637845160000|2021-11-25 12:59:20|4784.29|4784.29|4786.76|4786.76|4786.76|4786.76|4784.29|4784.29|0
1637845180000|2021-11-25 12:59:40|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|0
1637845330000|2021-11-25 13:02:10|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|4786.68|0
1637845630000|2021-11-25 13:07:10|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|0
1637845640000|2021-11-25 13:07:20|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|4785.27|0
1637845650000|2021-11-25 13:07:30|4785.1|4785.1|4785.1|4785.1|4785.1|4785.1|4785.1|4785.1|0
1637845770000|2021-11-25 13:09:30|4784.76|4784.76|4784.76|4784.76|4784.76|4784.76|4784.76|4784.76|0
1637845780000|2021-11-25 13:09:40|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|4784.93|0
1637845800000|2021-11-25 13:10:00|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|0
1637845810000|2021-11-25 13:10:10|4779.97|4779.97|4780.87|4780.87|4781.21|4781.21|4778.74|4778.74|0
1637845820000|2021-11-25 13:10:20|4781.13|4781.13|4781.13|4781.13|4781.13|4781.13|4781.13|4781.13|0
1637845840000|2021-11-25 13:10:40|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|0
1637845850000|2021-11-25 13:10:50|4782.11|4782.11|4782.37|4782.37|4782.37|4782.37|4782.11|4782.11|0
1637846100000|2021-11-25 13:15:00|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|0
1637846120000|2021-11-25 13:15:20|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|4782.37|0
1637846170000|2021-11-25 13:16:10|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|0
1637846330000|2021-11-25 13:18:50|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1637846340000|2021-11-25 13:19:00|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|0
1637846350000|2021-11-25 13:19:10|4784.28|4784.28|4784.03|4784.03|4784.28|4784.28|4784.03|4784.03|0
1637846400000|2021-11-25 13:20:00|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1637846410000|2021-11-25 13:20:10|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|0
1637846430000|2021-11-25 13:20:30|4784.2|4784.2|4784.2|4784.2|4784.2|4784.2|4784.2|4784.2|0
1637846480000|2021-11-25 13:21:20|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|0
1637846530000|2021-11-25 13:22:10|4785.61|4785.61|4785.87|4785.87|4785.87|4785.87|4785.61|4785.61|0
1637846550000|2021-11-25 13:22:30|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|0
1637846580000|2021-11-25 13:23:00|4786.63|4786.63|4786.37|4786.37|4786.63|4786.63|4786.37|4786.37|0
1637846590000|2021-11-25 13:23:10|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|0
1637846690000|2021-11-25 13:24:50|4787.14|4787.14|4786.88|4786.88|4787.14|4787.14|4786.88|4786.88|0
1637846700000|2021-11-25 13:25:00|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|0
1637846750000|2021-11-25 13:25:50|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|4787.87|0
1637846760000|2021-11-25 13:26:00|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|0
1637846780000|2021-11-25 13:26:20|4787.87|4787.87|4788.12|4788.12|4788.12|4788.12|4787.87|4787.87|0
1637846790000|2021-11-25 13:26:30|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|4786.88|0
1637846820000|2021-11-25 13:27:00|4786.63|4786.63|4786.88|4786.88|4786.88|4786.88|4786.63|4786.63|0
1637846890000|2021-11-25 13:28:10|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|4786.63|0
1637846900000|2021-11-25 13:28:20|4786.37|4786.37|4786.2|4786.2|4786.37|4786.37|4786.2|4786.2|0
1637846910000|2021-11-25 13:28:30|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|0
1637846980000|2021-11-25 13:29:40|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|0
1637847010000|2021-11-25 13:30:10|4785.39|4785.39|4785.9|4785.9|4785.9|4785.9|4785.39|4785.39|0
1637847030000|2021-11-25 13:30:30|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|4785.72|0
1637847050000|2021-11-25 13:30:50|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|0
1637847060000|2021-11-25 13:31:00|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|4784.74|0
1637847070000|2021-11-25 13:31:10|4784.99|4784.99|4785.25|4785.25|4785.25|4785.25|4784.99|4784.99|0
1637847080000|2021-11-25 13:31:20|4785.07|4785.07|4784.9|4784.9|4785.07|4785.07|4784.9|4784.9|0
1637847090000|2021-11-25 13:31:30|4784.4|4784.4|4783.41|4783.41|4784.65|4784.65|4783.41|4783.41|0
1637847100000|2021-11-25 13:31:40|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|0
1637847140000|2021-11-25 13:32:20|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|4785.64|0
1637847170000|2021-11-25 13:32:50|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|0
1637847200000|2021-11-25 13:33:20|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|4788.11|0
1637847230000|2021-11-25 13:33:50|4789.35|4789.35|4789.35|4789.35|4789.35|4789.35|4789.35|4789.35|0
1637847310000|2021-11-25 13:35:10|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|0
1637847330000|2021-11-25 13:35:30|4790.76|4790.76|4790.76|4790.76|4790.76|4790.76|4790.76|4790.76|0
1637847350000|2021-11-25 13:35:50|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|4793.24|0
1637847420000|2021-11-25 13:37:00|4795.72|4795.72|4795.47|4795.47|4795.72|4795.72|4795.47|4795.47|0
1637847460000|2021-11-25 13:37:40|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|0
1637847470000|2021-11-25 13:37:50|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|0
1637847480000|2021-11-25 13:38:00|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|0
1637847490000|2021-11-25 13:38:10|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|0
1637847500000|2021-11-25 13:38:20|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|0
1637847540000|2021-11-25 13:39:00|4796.15|4796.15|4797.39|4797.39|4797.39|4797.39|4796.15|4796.15|0
1637847560000|2021-11-25 13:39:20|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|0
1637847570000|2021-11-25 13:39:30|4794.4|4794.4|4795.64|4795.64|4795.64|4795.64|4794.4|4794.4|0
1637847660000|2021-11-25 13:41:00|4796.88|4796.88|4796.62|4796.62|4796.88|4796.88|4796.62|4796.62|0
1637847670000|2021-11-25 13:41:10|4796.37|4796.37|4796.37|4796.37|4796.37|4796.37|4796.37|4796.37|0
1637847690000|2021-11-25 13:41:30|4795.13|4795.13|4796.37|4796.37|4796.37|4796.37|4795.13|4795.13|0
1637847760000|2021-11-25 13:42:40|4797.61|4797.61|4797.61|4797.61|4797.61|4797.61|4797.61|4797.61|0
1637847890000|2021-11-25 13:44:50|4798.85|4798.85|4799.1|4799.1|4799.1|4799.1|4798.85|4798.85|0
1637847950000|2021-11-25 13:45:50|4798.85|4798.85|4798.34|4798.34|4798.85|4798.85|4798.34|4798.34|0
1637847970000|2021-11-25 13:46:10|4798.17|4798.17|4798.34|4798.34|4798.34|4798.34|4798.17|4798.17|0
1637848000000|2021-11-25 13:46:40|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4797.83|4797.83|0
1637848020000|2021-11-25 13:47:00|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|0
1637848140000|2021-11-25 13:49:00|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|0
1637848190000|2021-11-25 13:49:50|4795.44|4795.44|4795.44|4795.44|4795.44|4795.44|4795.44|4795.44|0
1637848200000|2021-11-25 13:50:00|4795.18|4795.18|4796.42|4796.42|4796.42|4796.42|4795.18|4795.18|0
1637848230000|2021-11-25 13:50:30|4795.18|4795.18|4791.21|4791.21|4795.18|4795.18|4791.21|4791.21|0
1637848240000|2021-11-25 13:50:40|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|0
1637848260000|2021-11-25 13:51:00|4792.2|4792.2|4792.2|4792.2|4792.2|4792.2|4792.2|4792.2|0
1637848310000|2021-11-25 13:51:50|4793.44|4793.44|4793.44|4793.44|4793.44|4793.44|4793.44|4793.44|0
1637848340000|2021-11-25 13:52:20|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|0
1637848350000|2021-11-25 13:52:30|4794.5|4794.5|4796.98|4796.98|4796.98|4796.98|4794.5|4794.5|0
1637848380000|2021-11-25 13:53:00|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|0
1637848400000|2021-11-25 13:53:20|4798.39|4798.39|4799.63|4799.63|4800.87|4800.87|4798.39|4798.39|0
1637848440000|2021-11-25 13:54:00|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|0
1637848460000|2021-11-25 13:54:20|4797.89|4797.89|4797.63|4797.63|4798.14|4798.14|4797.63|4797.63|0
1637848490000|2021-11-25 13:54:50|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1637848600000|2021-11-25 13:56:40|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|0
1637848650000|2021-11-25 13:57:30|4797.46|4797.46|4798.7|4798.7|4798.7|4798.7|4797.46|4797.46|0
1637848670000|2021-11-25 13:57:50|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1637848680000|2021-11-25 13:58:00|4797.21|4797.21|4796.95|4796.95|4797.21|4797.21|4796.95|4796.95|0
1637848750000|2021-11-25 13:59:10|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|0
1637848800000|2021-11-25 14:00:00|4795.46|4795.46|4793.8|4793.8|4795.46|4795.46|4793.8|4793.8|0
1637848810000|2021-11-25 14:00:10|4795.04|4795.04|4793.8|4793.8|4795.04|4795.04|4793.8|4793.8|0
1637848820000|2021-11-25 14:00:20|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|0
1637848860000|2021-11-25 14:01:00|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|0
1637848870000|2021-11-25 14:01:10|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|0
1637848890000|2021-11-25 14:01:30|4792.39|4792.39|4793.63|4793.63|4793.63|4793.63|4792.39|4792.39|0
1637848920000|2021-11-25 14:02:00|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|0
1637848970000|2021-11-25 14:02:50|4792.95|4792.95|4792.95|4792.95|4792.95|4792.95|4792.95|4792.95|0
1637849000000|2021-11-25 14:03:20|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1637849030000|2021-11-25 14:03:50|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1637849050000|2021-11-25 14:04:10|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1637849200000|2021-11-25 14:06:40|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|0
1637849220000|2021-11-25 14:07:00|4793.03|4793.03|4792.53|4792.53|4793.03|4793.03|4792.53|4792.53|0
1637849250000|2021-11-25 14:07:30|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|0
1637849260000|2021-11-25 14:07:40|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|0
1637849310000|2021-11-25 14:08:30|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|0
1637849320000|2021-11-25 14:08:40|4795|4795|4795|4795|4795|4795|4795|4795|0
1637849380000|2021-11-25 14:09:40|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|0
1637849430000|2021-11-25 14:10:30|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1637849440000|2021-11-25 14:10:40|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|0
1637849490000|2021-11-25 14:11:30|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1637849500000|2021-11-25 14:11:40|4796.07|4796.07|4794.83|4794.83|4796.07|4796.07|4794.83|4794.83|0
1637849510000|2021-11-25 14:11:50|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|0
1637849520000|2021-11-25 14:12:00|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|0
1637849600000|2021-11-25 14:13:20|4795.82|4795.82|4795.82|4795.82|4795.82|4795.82|4795.82|4795.82|0
1637849620000|2021-11-25 14:13:40|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1637849700000|2021-11-25 14:15:00|4796.24|4796.24|4796.24|4796.24|4796.5|4796.5|4796.24|4796.24|0
1637849710000|2021-11-25 14:15:10|4795|4795|4795|4795|4796.24|4796.24|4795|4795|0
1637849730000|2021-11-25 14:15:30|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|0
1637849740000|2021-11-25 14:15:40|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1637849780000|2021-11-25 14:16:20|4799.96|4799.96|4796.24|4796.24|4799.96|4799.96|4796.24|4796.24|0
1637849800000|2021-11-25 14:16:40|4795|4795|4795|4795|4795|4795|4795|4795|0
1637849860000|2021-11-25 14:17:40|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1637849880000|2021-11-25 14:18:00|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|0
1637849910000|2021-11-25 14:18:30|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1637849970000|2021-11-25 14:19:30|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|0
1637850010000|2021-11-25 14:20:10|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|0
1637850120000|2021-11-25 14:22:00|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|0
1637850130000|2021-11-25 14:22:10|4794.75|4794.75|4795|4795|4795|4795|4794.5|4794.5|0
1637850180000|2021-11-25 14:23:00|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|0
1637850190000|2021-11-25 14:23:10|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|0
1637850280000|2021-11-25 14:24:40|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|0
1637850370000|2021-11-25 14:26:10|4795|4795|4796.24|4796.24|4796.24|4796.24|4795|4795|0
1637850390000|2021-11-25 14:26:30|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|0
1637850410000|2021-11-25 14:26:50|4797.65|4797.65|4797.65|4797.65|4797.65|4797.65|4797.65|4797.65|0
1637850440000|2021-11-25 14:27:20|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1637850480000|2021-11-25 14:28:00|4796.24|4796.24|4795.73|4795.73|4796.24|4796.24|4795.73|4795.73|0
1637850490000|2021-11-25 14:28:10|4796.97|4796.97|4795.48|4795.48|4796.97|4796.97|4795.48|4795.48|0
1637850520000|2021-11-25 14:28:40|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|0
1637850600000|2021-11-25 14:30:00|4793|4793|4793|4793|4793|4793|4793|4793|0
1637850620000|2021-11-25 14:30:20|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|0
1637850660000|2021-11-25 14:31:00|4791.59|4791.59|4790.35|4790.35|4791.59|4791.59|4790.35|4790.35|0
1637850680000|2021-11-25 14:31:20|4791.59|4791.59|4791.59|4791.59|4791.59|4791.59|4791.59|4791.59|0
1637850760000|2021-11-25 14:32:40|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1637850860000|2021-11-25 14:34:20|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1637850930000|2021-11-25 14:35:30|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|0
1637850970000|2021-11-25 14:36:10|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|0
1637851020000|2021-11-25 14:37:00|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|0
1637851050000|2021-11-25 14:37:30|4793|4793|4793|4793|4793|4793|4793|4793|0
1637851060000|2021-11-25 14:37:40|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|0
1637851120000|2021-11-25 14:38:40|4791.76|4791.76|4791.76|4791.76|4791.76|4791.76|4791.76|4791.76|0
1637851130000|2021-11-25 14:38:50|4793|4793|4793|4793|4793|4793|4793|4793|0
1637851190000|2021-11-25 14:39:50|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|0
1637851250000|2021-11-25 14:40:50|4793.51|4793.51|4793.76|4793.76|4793.76|4793.76|4793.51|4793.51|0
1637851280000|2021-11-25 14:41:20|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|4793.93|0
1637851350000|2021-11-25 14:42:30|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|0
1637851360000|2021-11-25 14:42:40|4794.66|4794.66|4795.9|4795.9|4795.9|4795.9|4794.66|4794.66|0
1637851370000|2021-11-25 14:42:50|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|0
1637851420000|2021-11-25 14:43:40|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|0
1637851440000|2021-11-25 14:44:00|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|0
1637851460000|2021-11-25 14:44:20|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|0
1637851500000|2021-11-25 14:45:00|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|0
1637851630000|2021-11-25 14:47:10|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|0
1637851640000|2021-11-25 14:47:20|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|0
1637851650000|2021-11-25 14:47:30|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1637851660000|2021-11-25 14:47:40|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|0
1637851680000|2021-11-25 14:48:00|4796.33|4796.33|4797.6|4797.6|4797.6|4797.6|4796.33|4796.33|0
1637851690000|2021-11-25 14:48:10|4796.36|4796.36|4795.12|4795.12|4796.36|4796.36|4795.12|4795.12|0
1637851720000|2021-11-25 14:48:40|4795.29|4795.29|4795.47|4795.47|4795.47|4795.47|4795.29|4795.29|0
1637851740000|2021-11-25 14:49:00|4796.7|4796.7|4794.23|4794.23|4796.7|4796.7|4794.23|4794.23|0
1637851770000|2021-11-25 14:49:30|4793.97|4793.97|4793.21|4793.21|4793.97|4793.97|4793.21|4793.21|0
1637851780000|2021-11-25 14:49:40|4793.46|4793.46|4793.21|4793.21|4793.46|4793.46|4792.96|4792.96|0
1637851800000|2021-11-25 14:50:00|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|0
1637851850000|2021-11-25 14:50:50|4793.21|4793.21|4793.21|4793.21|4793.21|4793.21|4793.21|4793.21|0
1637851860000|2021-11-25 14:51:00|4795.69|4795.69|4795.94|4795.94|4795.94|4795.94|4795.69|4795.69|0
1637851890000|2021-11-25 14:51:30|4795.77|4795.77|4794.36|4794.36|4795.77|4795.77|4794.36|4794.36|0
1637851920000|2021-11-25 14:52:00|4794.11|4794.11|4793.86|4793.86|4794.11|4794.11|4793.86|4793.86|0
1637851930000|2021-11-25 14:52:10|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|0
1637851940000|2021-11-25 14:52:20|4794.84|4794.84|4793.6|4793.6|4794.84|4794.84|4793.6|4793.6|0
1637851980000|2021-11-25 14:53:00|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|0
1637852060000|2021-11-25 14:54:20|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1637852070000|2021-11-25 14:54:30|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|0
1637852080000|2021-11-25 14:54:40|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|0
1637852090000|2021-11-25 14:54:50|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|0
1637852100000|2021-11-25 14:55:00|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|0
1637852120000|2021-11-25 14:55:20|4795.52|4795.52|4795.77|4795.77|4795.77|4795.77|4795.52|4795.52|0
1637852140000|2021-11-25 14:55:40|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1637852180000|2021-11-25 14:56:20|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|0
1637852200000|2021-11-25 14:56:40|4798|4798|4798|4798|4798|4798|4798|4798|0
1637852220000|2021-11-25 14:57:00|4797.74|4797.74|4801.21|4801.21|4801.21|4801.21|4797.49|4797.49|0
1637852230000|2021-11-25 14:57:10|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1637852240000|2021-11-25 14:57:20|4802.7|4802.7|4803.46|4803.46|4803.46|4803.46|4802.7|4802.7|0
1637852250000|2021-11-25 14:57:30|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|0
1637852350000|2021-11-25 14:59:10|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|0
1637852360000|2021-11-25 14:59:20|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|0
1637852400000|2021-11-25 15:00:00|4802.22|4802.22|4800.98|4800.98|4802.22|4802.22|4800.98|4800.98|0
1637852410000|2021-11-25 15:00:10|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|0
1637852420000|2021-11-25 15:00:20|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|0
1637852470000|2021-11-25 15:01:10|4798.25|4798.25|4797.27|4797.27|4798.25|4798.25|4797.01|4797.01|0
1637852500000|2021-11-25 15:01:40|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|0
1637852510000|2021-11-25 15:01:50|4797.69|4797.69|4798.67|4798.67|4798.67|4798.67|4797.18|4797.18|0
1637852540000|2021-11-25 15:02:20|4797.44|4797.44|4798.67|4798.67|4798.67|4798.67|4797.44|4797.44|0
1637852580000|2021-11-25 15:03:00|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|0
1637852600000|2021-11-25 15:03:20|4795.94|4795.94|4794.7|4794.7|4795.94|4795.94|4794.7|4794.7|0
1637852620000|2021-11-25 15:03:40|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|0
1637852740000|2021-11-25 15:05:40|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|0
1637852750000|2021-11-25 15:05:50|4797.91|4797.91|4798.17|4798.17|4798.42|4798.42|4797.91|4797.91|0
1637852770000|2021-11-25 15:06:10|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|0
1637852820000|2021-11-25 15:07:00|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|0
1637852830000|2021-11-25 15:07:10|4796.2|4796.2|4794.96|4794.96|4796.2|4796.2|4794.96|4794.96|0
1637852840000|2021-11-25 15:07:20|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|0
1637852860000|2021-11-25 15:07:40|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1637852970000|2021-11-25 15:09:30|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|0
1637852980000|2021-11-25 15:09:40|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|0
1637852990000|2021-11-25 15:09:50|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|0
1637853010000|2021-11-25 15:10:10|4792.14|4792.14|4789.41|4789.41|4792.14|4792.14|4789.41|4789.41|0
1637853040000|2021-11-25 15:10:40|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637853070000|2021-11-25 15:11:10|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|0
1637853110000|2021-11-25 15:11:50|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|0
1637853120000|2021-11-25 15:12:00|4789.75|4789.75|4789.75|4789.75|4789.75|4789.75|4789.75|4789.75|0
1637853180000|2021-11-25 15:13:00|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|0
1637853200000|2021-11-25 15:13:20|4787.27|4787.27|4786.03|4786.03|4787.27|4787.27|4786.03|4786.03|0
1637853220000|2021-11-25 15:13:40|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|0
1637853230000|2021-11-25 15:13:50|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1637853260000|2021-11-25 15:14:20|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|4786.29|0
1637853390000|2021-11-25 15:16:30|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|0
1637853400000|2021-11-25 15:16:40|4790|4790|4790|4790|4790|4790|4790|4790|0
1637853410000|2021-11-25 15:16:50|4789.5|4789.5|4789.75|4789.75|4789.75|4789.75|4789.5|4789.5|0
1637853440000|2021-11-25 15:17:20|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|0
1637853450000|2021-11-25 15:17:30|4790.82|4790.82|4790.65|4790.65|4790.82|4790.82|4790.65|4790.65|0
1637853480000|2021-11-25 15:18:00|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|0
1637853520000|2021-11-25 15:18:40|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|0
1637853540000|2021-11-25 15:19:00|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|0
1637853580000|2021-11-25 15:19:40|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637853600000|2021-11-25 15:20:00|4788.42|4788.42|4788.42|4788.42|4788.42|4788.42|4788.42|4788.42|0
1637853620000|2021-11-25 15:20:20|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|0
1637853660000|2021-11-25 15:21:00|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|0
1637853720000|2021-11-25 15:22:00|4789.41|4789.41|4790.9|4790.9|4790.9|4790.9|4789.41|4789.41|0
1637853740000|2021-11-25 15:22:20|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|0
1637853790000|2021-11-25 15:23:10|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1637853800000|2021-11-25 15:23:20|4789.91|4789.91|4789.91|4789.91|4789.91|4789.91|4789.91|4789.91|0
1637853810000|2021-11-25 15:23:30|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|0
1637853820000|2021-11-25 15:23:40|4790.98|4790.98|4790.98|4790.98|4790.98|4790.98|4790.98|4790.98|0
1637853840000|2021-11-25 15:24:00|4789.74|4789.74|4789.74|4789.74|4789.74|4789.74|4789.74|4789.74|0
1637853880000|2021-11-25 15:24:40|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1637853900000|2021-11-25 15:25:00|4790.98|4790.98|4790.98|4790.98|4790.98|4790.98|4790.98|4790.98|0
1637853920000|2021-11-25 15:25:20|4790.73|4790.73|4790.47|4790.47|4790.73|4790.73|4790.47|4790.47|0
1637853940000|2021-11-25 15:25:40|4790.73|4790.73|4790.73|4790.73|4790.73|4790.73|4790.73|4790.73|0
1637853950000|2021-11-25 15:25:50|4789.49|4789.49|4789.49|4789.49|4789.49|4789.49|4789.49|4789.49|0
1637853970000|2021-11-25 15:26:10|4789.23|4789.23|4789.4|4789.4|4789.4|4789.4|4789.23|4789.23|0
1637853980000|2021-11-25 15:26:20|4790.64|4790.64|4794.62|4794.62|4794.62|4794.62|4790.64|4790.64|0
1637853990000|2021-11-25 15:26:30|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|0
1637854030000|2021-11-25 15:27:10|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|0
1637854060000|2021-11-25 15:27:40|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|0
1637854120000|2021-11-25 15:28:40|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|0
1637854130000|2021-11-25 15:28:50|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|0
1637854150000|2021-11-25 15:29:10|4797.43|4797.43|4794.95|4794.95|4797.43|4797.43|4794.95|4794.95|0
1637854180000|2021-11-25 15:29:40|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|0
1637854190000|2021-11-25 15:29:50|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1637854220000|2021-11-25 15:30:20|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|0
1637854240000|2021-11-25 15:30:40|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|0
1637854250000|2021-11-25 15:30:50|4794.98|4794.98|4795.24|4795.24|4795.24|4795.24|4794.98|4794.98|0
1637854270000|2021-11-25 15:31:10|4797.71|4797.71|4798.95|4798.95|4798.95|4798.95|4797.71|4797.71|0
1637854320000|2021-11-25 15:32:00|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|0
1637854330000|2021-11-25 15:32:10|4798.45|4798.45|4798.7|4798.7|4798.7|4798.7|4798.45|4798.45|0
1637854340000|2021-11-25 15:32:20|4799.94|4799.94|4798.7|4798.7|4799.94|4799.94|4798.7|4798.7|0
1637854350000|2021-11-25 15:32:30|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|0
1637854460000|2021-11-25 15:34:20|4798.62|4798.62|4798.96|4798.96|4798.96|4798.96|4798.62|4798.62|0
1637854500000|2021-11-25 15:35:00|4800.2|4800.2|4798.96|4798.96|4800.2|4800.2|4798.96|4798.96|0
1637854560000|2021-11-25 15:36:00|4799.13|4799.13|4799.13|4799.13|4799.13|4799.13|4799.13|4799.13|0
1637854580000|2021-11-25 15:36:20|4800.37|4800.37|4800.37|4800.37|4800.37|4800.37|4799.13|4799.13|0
1637854620000|2021-11-25 15:37:00|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|0
1637854710000|2021-11-25 15:38:30|4799.39|4799.39|4799.39|4799.39|4799.39|4799.39|4799.39|4799.39|0
1637854840000|2021-11-25 15:40:40|4798.15|4798.15|4798.15|4798.15|4798.15|4798.15|4798.15|4798.15|0
1637854900000|2021-11-25 15:41:40|4798.32|4798.32|4798.57|4798.57|4798.57|4798.57|4798.32|4798.32|0
1637854910000|2021-11-25 15:41:50|4798.32|4798.32|4798.57|4798.57|4798.57|4798.57|4798.06|4798.06|0
1637854940000|2021-11-25 15:42:20|4798.32|4798.32|4798.32|4798.32|4798.32|4798.32|4798.32|4798.32|0
1637854990000|2021-11-25 15:43:10|4799.56|4799.56|4797.08|4797.08|4799.56|4799.56|4797.08|4797.08|0
1637855010000|2021-11-25 15:43:30|4794.6|4794.6|4793.36|4793.36|4794.6|4794.6|4793.36|4793.36|0
1637855020000|2021-11-25 15:43:40|4793.87|4793.87|4794.12|4794.12|4794.12|4794.12|4793.87|4793.87|0
1637855050000|2021-11-25 15:44:10|4793.87|4793.87|4795.36|4795.36|4795.36|4795.36|4793.87|4793.87|0
1637855070000|2021-11-25 15:44:30|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|0
1637855080000|2021-11-25 15:44:40|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1637855100000|2021-11-25 15:45:00|4793.06|4793.06|4792.8|4792.8|4793.06|4793.06|4792.8|4792.8|0
1637855120000|2021-11-25 15:45:20|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|0
1637855130000|2021-11-25 15:45:30|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|0
1637855160000|2021-11-25 15:46:00|4797.04|4797.04|4798.28|4798.28|4798.28|4798.28|4797.04|4797.04|0
1637855180000|2021-11-25 15:46:20|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|0
1637855190000|2021-11-25 15:46:30|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|0
1637855200000|2021-11-25 15:46:40|4800.92|4800.92|4800.92|4800.92|4801.09|4801.09|4800.92|4800.92|0
1637855240000|2021-11-25 15:47:20|4802.16|4802.16|4803.4|4803.4|4803.4|4803.4|4802.16|4802.16|0
1637855260000|2021-11-25 15:47:40|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|0
1637855320000|2021-11-25 15:48:40|4803.91|4803.91|4804.16|4804.16|4804.16|4804.16|4803.91|4803.91|0
1637855370000|2021-11-25 15:49:30|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|0
1637855380000|2021-11-25 15:49:40|4803.66|4803.66|4803.4|4803.4|4803.66|4803.66|4803.15|4803.15|0
1637855460000|2021-11-25 15:51:00|4802.89|4802.89|4803.15|4803.15|4803.15|4803.15|4802.89|4802.89|0
1637855520000|2021-11-25 15:52:00|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|0
1637855540000|2021-11-25 15:52:20|4803.15|4803.15|4803.4|4803.4|4803.4|4803.4|4803.15|4803.15|0
1637855570000|2021-11-25 15:52:50|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|0
1637855600000|2021-11-25 15:53:20|4803.48|4803.48|4803.74|4803.74|4803.74|4803.74|4803.48|4803.48|0
1637855620000|2021-11-25 15:53:40|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|0
1637855670000|2021-11-25 15:54:30|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|0
1637855730000|2021-11-25 15:55:30|4801.99|4801.99|4802.25|4802.25|4802.25|4802.25|4801.99|4801.99|0
1637855790000|2021-11-25 15:56:30|4804.72|4804.72|4804.72|4804.72|4804.72|4804.72|4804.72|4804.72|0
1637855820000|2021-11-25 15:57:00|4804.9|4804.9|4804.9|4804.9|4804.9|4804.9|4804.9|4804.9|0
1637855830000|2021-11-25 15:57:10|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|0
1637855920000|2021-11-25 15:58:40|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|0
1637855940000|2021-11-25 15:59:00|4803.91|4803.91|4801.43|4801.43|4803.91|4803.91|4801.43|4801.43|0
1637855960000|2021-11-25 15:59:20|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1637855970000|2021-11-25 15:59:30|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|0
1637855980000|2021-11-25 15:59:40|4805.15|4805.15|4806.39|4806.39|4806.39|4806.39|4805.15|4805.15|0
1637856000000|2021-11-25 16:00:00|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|0
1637856040000|2021-11-25 16:00:40|4806.9|4806.9|4807.15|4807.15|4807.15|4807.15|4806.9|4806.9|0
1637856080000|2021-11-25 16:01:20|4805.91|4805.91|4805.91|4805.91|4805.91|4805.91|4805.91|4805.91|0
1637856130000|2021-11-25 16:02:10|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|0
1637856240000|2021-11-25 16:04:00|4805.83|4805.83|4805.66|4805.66|4805.83|4805.83|4805.4|4805.4|0
1637856260000|2021-11-25 16:04:20|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|0
1637856300000|2021-11-25 16:05:00|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|0
1637856320000|2021-11-25 16:05:20|4806.56|4806.56|4806.81|4806.81|4806.81|4806.81|4806.56|4806.56|0
1637856360000|2021-11-25 16:06:00|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|0
1637856370000|2021-11-25 16:06:10|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|0
1637856380000|2021-11-25 16:06:20|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|0
1637856390000|2021-11-25 16:06:30|4807.32|4807.32|4807.32|4807.32|4807.32|4807.32|4807.06|4807.06|0
1637856480000|2021-11-25 16:08:00|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|0
1637856520000|2021-11-25 16:08:40|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|0
1637856540000|2021-11-25 16:09:00|4808.22|4808.22|4808.48|4808.48|4808.48|4808.48|4808.22|4808.22|0
1637856570000|2021-11-25 16:09:30|4806|4806|4806|4806|4806|4806|4806|4806|0
1637856580000|2021-11-25 16:09:40|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|0
1637856690000|2021-11-25 16:11:30|4806|4806|4806|4806|4806|4806|4806|4806|0
1637856810000|2021-11-25 16:13:30|4808.48|4808.48|4808.48|4808.48|4808.48|4808.48|4808.48|4808.48|0
1637856890000|2021-11-25 16:14:50|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|0
1637856900000|2021-11-25 16:15:00|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|0
1637856970000|2021-11-25 16:16:10|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|0
1637857000000|2021-11-25 16:16:40|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|0
1637857030000|2021-11-25 16:17:10|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|4806.51|0
1637857080000|2021-11-25 16:18:00|4805.27|4805.27|4807.74|4807.74|4808.98|4808.98|4805.27|4805.27|0
1637857100000|2021-11-25 16:18:20|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.24|4807.24|0
1637857120000|2021-11-25 16:18:40|4807.32|4807.32|4806.81|4806.81|4807.32|4807.32|4806.81|4806.81|0
1637857140000|2021-11-25 16:19:00|4809.29|4809.29|4809.29|4809.29|4809.29|4809.29|4809.29|4809.29|0
1637857160000|2021-11-25 16:19:20|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|0
1637857190000|2021-11-25 16:19:50|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|0
1637857210000|2021-11-25 16:20:10|4809.2|4809.2|4809.2|4809.2|4809.2|4809.2|4809.2|4809.2|0
1637857220000|2021-11-25 16:20:20|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|0
1637857240000|2021-11-25 16:20:40|4807.71|4807.71|4807.88|4807.88|4807.88|4807.88|4807.71|4807.71|0
1637857250000|2021-11-25 16:20:50|4808.14|4808.14|4806.9|4806.9|4808.14|4808.14|4806.9|4806.9|0
1637857260000|2021-11-25 16:21:00|4808.14|4808.14|4807.88|4807.88|4808.14|4808.14|4807.63|4807.63|0
1637857270000|2021-11-25 16:21:10|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|0
1637857280000|2021-11-25 16:21:20|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|0
1637857320000|2021-11-25 16:22:00|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1637857380000|2021-11-25 16:23:00|4806.39|4806.39|4808.87|4808.87|4808.87|4808.87|4806.39|4806.39|0
1637857440000|2021-11-25 16:24:00|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|0
1637857460000|2021-11-25 16:24:20|4810.28|4810.28|4810.28|4810.28|4810.28|4810.28|4810.28|4810.28|0
1637857490000|2021-11-25 16:24:50|4811.52|4811.52|4812.5|4812.5|4812.75|4812.75|4811.52|4811.52|0
1637857500000|2021-11-25 16:25:00|4811.26|4811.26|4811.26|4811.26|4811.26|4811.26|4811.26|4811.26|0
1637857510000|2021-11-25 16:25:10|4811.6|4811.6|4811.6|4811.6|4811.6|4811.6|4811.6|4811.6|0
1637857570000|2021-11-25 16:26:10|4811.35|4811.35|4811.35|4811.35|4811.35|4811.35|4811.35|4811.35|0
1637857580000|2021-11-25 16:26:20|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1637857590000|2021-11-25 16:26:30|4810.67|4810.67|4810.16|4810.16|4810.67|4810.67|4810.16|4810.16|0
1637857610000|2021-11-25 16:26:50|4810.42|4810.42|4810.67|4810.67|4810.67|4810.67|4810.42|4810.42|0
1637857620000|2021-11-25 16:27:00|4809.43|4809.43|4808.36|4808.36|4809.43|4809.43|4808.19|4808.19|0
1637857670000|2021-11-25 16:27:50|4808.53|4808.53|4808.79|4808.79|4808.79|4808.79|4808.53|4808.53|0
1637857690000|2021-11-25 16:28:10|4808.96|4808.96|4808.96|4808.96|4808.96|4808.96|4808.96|4808.96|0
1637857700000|2021-11-25 16:28:20|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|0
1637857710000|2021-11-25 16:28:30|4808.79|4808.79|4808.79|4808.79|4808.79|4808.79|4808.79|4808.79|0
1637857740000|2021-11-25 16:29:00|4808.53|4808.53|4808.36|4808.36|4808.53|4808.53|4808.36|4808.36|0
1637857750000|2021-11-25 16:29:10|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|0
1637857760000|2021-11-25 16:29:20|4806.87|4806.87|4808.36|4808.36|4808.36|4808.36|4806.87|4806.87|0
1637857780000|2021-11-25 16:29:40|4809.6|4809.6|4808.53|4808.53|4809.77|4809.77|4808.53|4808.53|0
1637857790000|2021-11-25 16:29:50|4807.29|4807.29|4807.63|4807.63|4807.63|4807.63|4807.29|4807.29|0
1637914500000|2021-11-26 08:15:00|4704.32|4704.32|4700.1|4700.1|4704.32|4704.32|4700.1|4700.1|0
1637914520000|2021-11-26 08:15:20|4699.85|4699.85|4695.59|4695.59|4699.85|4699.85|4695.59|4695.59|0
1637914530000|2021-11-26 08:15:30|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|0
1637914540000|2021-11-26 08:15:40|4697.84|4697.84|4700.32|4700.32|4700.32|4700.32|4697.84|4697.84|0
1637914560000|2021-11-26 08:16:00|4700.83|4700.83|4699.59|4699.59|4700.83|4700.83|4699.59|4699.59|0
1637914580000|2021-11-26 08:16:20|4702.07|4702.07|4702.07|4702.07|4702.07|4702.07|4702.07|4702.07|0
1637914590000|2021-11-26 08:16:30|4701.31|4701.31|4696.83|4696.83|4701.31|4701.31|4696.83|4696.83|0
1637914600000|2021-11-26 08:16:40|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|0
1637914610000|2021-11-26 08:16:50|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|0
1637914620000|2021-11-26 08:17:00|4688.12|4688.12|4689.36|4689.36|4689.36|4689.36|4688.12|4688.12|0
1637914630000|2021-11-26 08:17:10|4690.6|4690.6|4689.36|4689.36|4690.6|4690.6|4689.36|4689.36|0
1637914650000|2021-11-26 08:17:30|4686.88|4686.88|4685.9|4685.9|4686.88|4686.88|4685.65|4685.65|0
1637914660000|2021-11-26 08:17:40|4688.38|4688.38|4688.38|4688.38|4688.38|4688.38|4688.38|4688.38|0
1637914670000|2021-11-26 08:17:50|4688.21|4688.21|4685.73|4685.73|4688.21|4688.21|4685.73|4685.73|0
1637914680000|2021-11-26 08:18:00|4684.49|4684.49|4684.23|4684.23|4684.49|4684.49|4683.25|4683.25|0
1637914690000|2021-11-26 08:18:10|4685|4685|4685|4685|4685|4685|4685|4685|0
1637914710000|2021-11-26 08:18:30|4687.47|4687.47|4687.64|4687.64|4687.64|4687.64|4687.47|4687.47|0
1637914720000|2021-11-26 08:18:40|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|0
1637914730000|2021-11-26 08:18:50|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|0
1637914750000|2021-11-26 08:19:10|4684.99|4684.99|4684.65|4684.65|4684.99|4684.99|4684.65|4684.65|0
1637914760000|2021-11-26 08:19:20|4684.48|4684.48|4684.22|4684.22|4684.48|4684.48|4684.22|4684.22|0
1637914770000|2021-11-26 08:19:30|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|4683.46|0
1637914780000|2021-11-26 08:19:40|4683.11|4683.11|4681.62|4681.62|4683.11|4683.11|4681.62|4681.62|0
1637914790000|2021-11-26 08:19:50|4682.13|4682.13|4681.96|4681.96|4682.13|4682.13|4681.96|4681.96|0
1637914800000|2021-11-26 08:20:00|4682.47|4682.47|4682.81|4682.81|4682.98|4682.98|4682.47|4682.47|0
1637914810000|2021-11-26 08:20:10|4683.31|4683.31|4682.07|4682.07|4683.31|4683.31|4679.6|4679.6|0
1637914820000|2021-11-26 08:20:20|4680.84|4680.84|4680.84|4680.84|4680.84|4680.84|4680.84|4680.84|0
1637914860000|2021-11-26 08:21:00|4681.85|4681.85|4681.6|4681.6|4681.85|4681.85|4681.6|4681.6|0
1637914870000|2021-11-26 08:21:10|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|0
1637914890000|2021-11-26 08:21:30|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|0
1637914900000|2021-11-26 08:21:40|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|0
1637914910000|2021-11-26 08:21:50|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|0
1637914920000|2021-11-26 08:22:00|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|0
1637914930000|2021-11-26 08:22:10|4679.28|4679.28|4687.96|4687.96|4687.96|4687.96|4679.28|4679.28|0
1637914940000|2021-11-26 08:22:20|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1637914950000|2021-11-26 08:22:30|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|0
1637914960000|2021-11-26 08:22:40|4689.28|4689.28|4689.28|4689.28|4689.28|4689.28|4689.28|4689.28|0
1637914970000|2021-11-26 08:22:50|4684.8|4684.8|4682.32|4682.32|4685.05|4685.05|4682.32|4682.32|0
1637914980000|2021-11-26 08:23:00|4683.08|4683.08|4683.34|4683.34|4683.34|4683.34|4683.08|4683.08|0
1637914990000|2021-11-26 08:23:10|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|0
1637915030000|2021-11-26 08:23:50|4683.08|4683.08|4682.66|4682.66|4683.17|4683.17|4682.66|4682.66|0
1637915040000|2021-11-26 08:24:00|4682.32|4682.32|4673.65|4673.65|4682.32|4682.32|4673.65|4673.65|0
1637915050000|2021-11-26 08:24:10|4673.13|4673.13|4674.37|4674.37|4674.37|4674.37|4673.13|4673.13|0
1637915070000|2021-11-26 08:24:30|4675.13|4675.13|4678.85|4678.85|4678.85|4678.85|4673.89|4673.89|0
1637915080000|2021-11-26 08:24:40|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|0
1637915090000|2021-11-26 08:24:50|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1637915100000|2021-11-26 08:25:00|4680.38|4680.38|4680.12|4680.12|4680.38|4680.38|4680.12|4680.12|0
1637915110000|2021-11-26 08:25:10|4679.87|4679.87|4683.59|4683.59|4683.59|4683.59|4679.87|4679.87|0
1637915130000|2021-11-26 08:25:30|4683.84|4683.84|4683.84|4683.84|4683.84|4683.84|4683.84|4683.84|0
1637915150000|2021-11-26 08:25:50|4682.6|4682.6|4681.36|4681.36|4682.6|4682.6|4681.36|4681.36|0
1637915160000|2021-11-26 08:26:00|4681.11|4681.11|4676.15|4676.15|4681.11|4681.11|4676.15|4676.15|0
1637915170000|2021-11-26 08:26:10|4677.39|4677.39|4677.39|4677.39|4677.39|4677.39|4677.39|4677.39|0
1637915180000|2021-11-26 08:26:20|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|0
1637915200000|2021-11-26 08:26:40|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|0
1637915220000|2021-11-26 08:27:00|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|0
1637915230000|2021-11-26 08:27:10|4680.86|4680.86|4679.62|4679.62|4680.86|4680.86|4679.62|4679.62|0
1637915240000|2021-11-26 08:27:20|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|0
1637915250000|2021-11-26 08:27:30|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|0
1637915260000|2021-11-26 08:27:40|4677.82|4677.82|4686.32|4686.32|4686.49|4686.49|4677.82|4677.82|0
1637915270000|2021-11-26 08:27:50|4686.49|4686.49|4687.9|4687.9|4687.9|4687.9|4686.49|4686.49|0
1637915280000|2021-11-26 08:28:00|4685.42|4685.42|4682.94|4682.94|4685.42|4685.42|4682.94|4682.94|0
1637915300000|2021-11-26 08:28:20|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|4685.42|0
1637915320000|2021-11-26 08:28:40|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|4686.66|0
1637915350000|2021-11-26 08:29:10|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|0
1637915370000|2021-11-26 08:29:30|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|0
1637915390000|2021-11-26 08:29:50|4689.62|4689.62|4688.12|4688.12|4689.62|4689.62|4688.12|4688.12|0
1637915400000|2021-11-26 08:30:00|4689.36|4689.36|4694.1|4694.1|4694.1|4694.1|4689.36|4689.36|0
1637915420000|2021-11-26 08:30:20|4694.6|4694.6|4699.91|4699.91|4699.91|4699.91|4694.6|4694.6|0
1637915450000|2021-11-26 08:30:50|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|0
1637915460000|2021-11-26 08:31:00|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|0
1637915470000|2021-11-26 08:31:10|4702.38|4702.38|4701.66|4701.66|4702.38|4702.38|4701.14|4701.14|0
1637915480000|2021-11-26 08:31:20|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|0
1637915500000|2021-11-26 08:31:40|4699.43|4699.43|4701.01|4701.01|4701.26|4701.26|4699.43|4699.43|0
1637915510000|2021-11-26 08:31:50|4701.18|4701.18|4703.66|4703.66|4703.66|4703.66|4701.18|4701.18|0
1637915550000|2021-11-26 08:32:30|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|0
1637915560000|2021-11-26 08:32:40|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|0
1637915570000|2021-11-26 08:32:50|4708.48|4708.48|4708.82|4708.82|4708.82|4708.82|4708.48|4708.48|0
1637915580000|2021-11-26 08:33:00|4707.58|4707.58|4708.09|4708.09|4708.09|4708.09|4707.58|4707.58|0
1637915590000|2021-11-26 08:33:10|4705.61|4705.61|4704.12|4704.12|4706.12|4706.12|4704.12|4704.12|0
1637915600000|2021-11-26 08:33:20|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|0
1637915610000|2021-11-26 08:33:30|4700.06|4700.06|4699.38|4699.38|4700.06|4700.06|4699.38|4699.38|0
1637915620000|2021-11-26 08:33:40|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|0
1637915630000|2021-11-26 08:33:50|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|0
1637915640000|2021-11-26 08:34:00|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|0
1637915660000|2021-11-26 08:34:20|4692.67|4692.67|4692.42|4692.42|4692.67|4692.67|4692.42|4692.42|0
1637915670000|2021-11-26 08:34:30|4692.17|4692.17|4692.42|4692.42|4692.42|4692.42|4692.17|4692.17|0
1637915680000|2021-11-26 08:34:40|4688.7|4688.7|4686.22|4686.22|4688.7|4688.7|4686.22|4686.22|0
1637915690000|2021-11-26 08:34:50|4684.98|4684.98|4683.32|4683.32|4684.98|4684.98|4683.32|4683.32|0
1637915700000|2021-11-26 08:35:00|4680.84|4680.84|4682.98|4682.98|4682.98|4682.98|4680.84|4680.84|0
1637915740000|2021-11-26 08:35:40|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|4683.15|0
1637915750000|2021-11-26 08:35:50|4684.42|4684.42|4685.91|4685.91|4685.91|4685.91|4684.42|4684.42|0
1637915760000|2021-11-26 08:36:00|4686.25|4686.25|4685.02|4685.02|4686.25|4686.25|4685.02|4685.02|0
1637915770000|2021-11-26 08:36:10|4685.36|4685.36|4683.61|4683.61|4685.36|4685.36|4683.61|4683.61|0
1637915780000|2021-11-26 08:36:20|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|0
1637915800000|2021-11-26 08:36:40|4686.09|4686.09|4689.07|4689.07|4689.07|4689.07|4686.09|4686.09|0
1637915820000|2021-11-26 08:37:00|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|0
1637915830000|2021-11-26 08:37:10|4690.06|4690.06|4690.82|4690.82|4690.82|4690.82|4690.06|4690.06|0
1637915840000|2021-11-26 08:37:20|4688.34|4688.34|4687.83|4687.83|4688.34|4688.34|4687.83|4687.83|0
1637915880000|2021-11-26 08:38:00|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|0
1637915900000|2021-11-26 08:38:20|4687.41|4687.41|4688.65|4688.65|4688.65|4688.65|4687.41|4687.41|0
1637915910000|2021-11-26 08:38:30|4689.89|4689.89|4692.37|4692.37|4692.37|4692.37|4689.89|4689.89|0
1637915920000|2021-11-26 08:38:40|4692.19|4692.19|4692.19|4692.19|4692.19|4692.19|4692.19|4692.19|0
1637915930000|2021-11-26 08:38:50|4692.45|4692.45|4692.7|4692.7|4692.7|4692.7|4692.45|4692.45|0
1637915940000|2021-11-26 08:39:00|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|4693.21|0
1637915950000|2021-11-26 08:39:10|4693.97|4693.97|4701.41|4701.41|4701.41|4701.41|4693.97|4693.97|0
1637915960000|2021-11-26 08:39:20|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|0
1637915970000|2021-11-26 08:39:30|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|0
1637915980000|2021-11-26 08:39:40|4707.38|4707.38|4705.89|4705.89|4707.38|4707.38|4705.89|4705.89|0
1637916000000|2021-11-26 08:40:00|4706.39|4706.39|4708.87|4708.87|4708.87|4708.87|4706.39|4706.39|0
1637916010000|2021-11-26 08:40:10|4709.38|4709.38|4710.79|4710.79|4712.03|4712.03|4709.38|4709.38|0
1637916020000|2021-11-26 08:40:20|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|0
1637916030000|2021-11-26 08:40:30|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|0
1637916040000|2021-11-26 08:40:40|4705.84|4705.84|4709.55|4709.55|4709.55|4709.55|4705.84|4705.84|0
1637916050000|2021-11-26 08:40:50|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|0
1637916060000|2021-11-26 08:41:00|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1637916090000|2021-11-26 08:41:30|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|0
1637916140000|2021-11-26 08:42:20|4710.79|4710.79|4712.06|4712.06|4712.06|4712.06|4710.06|4710.06|0
1637916150000|2021-11-26 08:42:30|4714.54|4714.54|4713.05|4713.05|4714.54|4714.54|4713.05|4713.05|0
1637916160000|2021-11-26 08:42:40|4712.29|4712.29|4707.33|4707.33|4712.29|4712.29|4707.33|4707.33|0
1637916190000|2021-11-26 08:43:10|4709.81|4709.81|4709.3|4709.3|4709.81|4709.81|4709.04|4709.04|0
1637916210000|2021-11-26 08:43:30|4708.06|4708.06|4708.91|4708.91|4708.91|4708.91|4708.06|4708.06|0
1637916240000|2021-11-26 08:44:00|4710.15|4710.15|4708.91|4708.91|4710.15|4710.15|4708.91|4708.91|0
1637916250000|2021-11-26 08:44:10|4710.15|4710.15|4711.9|4711.9|4711.9|4711.9|4710.15|4710.15|0
1637916260000|2021-11-26 08:44:20|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|0
1637916270000|2021-11-26 08:44:30|4715.61|4715.61|4716.85|4716.85|4716.85|4716.85|4715.61|4715.61|0
1637916280000|2021-11-26 08:44:40|4719.33|4719.33|4719.84|4719.84|4719.84|4719.84|4719.33|4719.33|0
1637916290000|2021-11-26 08:44:50|4720.01|4720.01|4718.94|4718.94|4720.18|4720.18|4718.94|4718.94|0
1637916300000|2021-11-26 08:45:00|4719.12|4719.12|4718.94|4718.94|4719.12|4719.12|4718.94|4718.94|0
1637916310000|2021-11-26 08:45:10|4717.71|4717.71|4718.94|4718.94|4718.94|4718.94|4717.71|4717.71|0
1637916320000|2021-11-26 08:45:20|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|0
1637916330000|2021-11-26 08:45:30|4716.47|4716.47|4717.71|4717.71|4717.71|4717.71|4716.47|4716.47|0
1637916340000|2021-11-26 08:45:40|4717.96|4717.96|4716.47|4716.47|4717.96|4717.96|4716.47|4716.47|0
1637916350000|2021-11-26 08:45:50|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|0
1637916380000|2021-11-26 08:46:20|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|0
1637916390000|2021-11-26 08:46:30|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1637916400000|2021-11-26 08:46:40|4713.99|4713.99|4715.26|4715.26|4715.26|4715.26|4713.99|4713.99|0
1637916410000|2021-11-26 08:46:50|4716.5|4716.5|4716.5|4716.5|4716.5|4716.5|4716.5|4716.5|0
1637916420000|2021-11-26 08:47:00|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|0
1637916430000|2021-11-26 08:47:10|4716.58|4716.58|4715.85|4715.85|4716.58|4716.58|4715.35|4715.35|0
1637916440000|2021-11-26 08:47:20|4717.09|4717.09|4717.09|4717.09|4717.09|4717.09|4717.09|4717.09|0
1637916450000|2021-11-26 08:47:30|4718.33|4718.33|4720.81|4720.81|4720.81|4720.81|4718.33|4718.33|0
1637916460000|2021-11-26 08:47:40|4720.56|4720.56|4721.8|4721.8|4721.8|4721.8|4720.56|4720.56|0
1637916480000|2021-11-26 08:48:00|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|0
1637916500000|2021-11-26 08:48:20|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|0
1637916510000|2021-11-26 08:48:30|4720.56|4720.56|4720.3|4720.3|4720.56|4720.56|4720.3|4720.3|0
1637916520000|2021-11-26 08:48:40|4719.06|4719.06|4719.06|4719.06|4720.3|4720.3|4719.06|4719.06|0
1637916530000|2021-11-26 08:48:50|4717.82|4717.82|4718.08|4718.08|4718.08|4718.08|4717.82|4717.82|0
1637916540000|2021-11-26 08:49:00|4716.84|4716.84|4718.08|4718.08|4718.08|4718.08|4716.84|4716.84|0
1637916550000|2021-11-26 08:49:10|4716.84|4716.84|4715.6|4715.6|4716.84|4716.84|4714.36|4714.36|0
1637916560000|2021-11-26 08:49:20|4715.94|4715.94|4716.12|4716.12|4716.12|4716.12|4715.94|4715.94|0
1637916570000|2021-11-26 08:49:30|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|0
1637916580000|2021-11-26 08:49:40|4717.53|4717.53|4714.32|4714.32|4717.53|4717.53|4714.32|4714.32|0
1637916590000|2021-11-26 08:49:50|4714.57|4714.57|4713.33|4713.33|4714.83|4714.83|4713.33|4713.33|0
1637916600000|2021-11-26 08:50:00|4715.81|4715.81|4715.3|4715.3|4715.81|4715.81|4715.3|4715.3|0
1637916610000|2021-11-26 08:50:10|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4713|4713|0
1637916620000|2021-11-26 08:50:20|4714.24|4714.24|4715.48|4715.48|4715.48|4715.48|4714.24|4714.24|0
1637916630000|2021-11-26 08:50:30|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|4716.71|0
1637916640000|2021-11-26 08:50:40|4719.19|4719.19|4717.95|4717.95|4719.19|4719.19|4717.95|4717.95|0
1637916650000|2021-11-26 08:50:50|4718.97|4718.97|4719.48|4719.48|4719.48|4719.48|4718.97|4718.97|0
1637916660000|2021-11-26 08:51:00|4719.22|4719.22|4716.83|4716.83|4719.31|4719.31|4716.83|4716.83|0
1637916670000|2021-11-26 08:51:10|4719.31|4719.31|4719.31|4719.31|4719.31|4719.31|4719.31|4719.31|0
1637916680000|2021-11-26 08:51:20|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|0
1637916690000|2021-11-26 08:51:30|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|0
1637916700000|2021-11-26 08:51:40|4721.56|4721.56|4724.04|4724.04|4724.04|4724.04|4721.56|4721.56|0
1637916710000|2021-11-26 08:51:50|4723.53|4723.53|4723.53|4723.53|4724.77|4724.77|4723.53|4723.53|0
1637916720000|2021-11-26 08:52:00|4723.02|4723.02|4722.85|4722.85|4723.02|4723.02|4722.85|4722.85|0
1637916730000|2021-11-26 08:52:10|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|0
1637916740000|2021-11-26 08:52:20|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|4722.85|0
1637916750000|2021-11-26 08:52:30|4717.89|4717.89|4718.15|4718.15|4718.15|4718.15|4717.89|4717.89|0
1637916760000|2021-11-26 08:52:40|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|4716.91|0
1637916770000|2021-11-26 08:52:50|4716.65|4716.65|4717.92|4717.92|4718.66|4718.66|4716.65|4716.65|0
1637916780000|2021-11-26 08:53:00|4718.69|4718.69|4718.69|4718.69|4718.69|4718.69|4718.69|4718.69|0
1637916790000|2021-11-26 08:53:10|4719.93|4719.93|4719.93|4719.93|4719.93|4719.93|4719.93|4719.93|0
1637916800000|2021-11-26 08:53:20|4720.69|4720.69|4720.69|4720.69|4720.69|4720.69|4720.69|4720.69|0
1637916820000|2021-11-26 08:53:40|4718.21|4718.21|4719.45|4719.45|4719.45|4719.45|4718.21|4718.21|0
1637916830000|2021-11-26 08:53:50|4718.21|4718.21|4716.97|4716.97|4718.21|4718.21|4716.97|4716.97|0
1637916840000|2021-11-26 08:54:00|4717.22|4717.22|4718.46|4718.46|4718.46|4718.46|4717.22|4717.22|0
1637916860000|2021-11-26 08:54:20|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|4717.73|4717.73|0
1637916870000|2021-11-26 08:54:30|4721.45|4721.45|4721.45|4721.45|4721.45|4721.45|4721.45|4721.45|0
1637916880000|2021-11-26 08:54:40|4721.7|4721.7|4722.94|4722.94|4722.94|4722.94|4721.45|4721.45|0
1637916890000|2021-11-26 08:54:50|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|0
1637916900000|2021-11-26 08:55:00|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|0
1637916910000|2021-11-26 08:55:10|4724.44|4724.44|4721.96|4721.96|4724.44|4724.44|4721.96|4721.96|0
1637916930000|2021-11-26 08:55:30|4721.79|4721.79|4722.04|4722.04|4722.04|4722.04|4721.79|4721.79|0
1637916940000|2021-11-26 08:55:40|4722.29|4722.29|4722.29|4722.29|4722.8|4722.8|4722.29|4722.29|0
1637916950000|2021-11-26 08:55:50|4722.63|4722.63|4723.87|4723.87|4723.87|4723.87|4722.63|4722.63|0
1637916960000|2021-11-26 08:56:00|4721.39|4721.39|4720.89|4720.89|4721.39|4721.39|4720.89|4720.89|0
1637916970000|2021-11-26 08:56:10|4720.63|4720.63|4720.38|4720.38|4720.63|4720.63|4720.38|4720.38|0
1637916980000|2021-11-26 08:56:20|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|0
1637916990000|2021-11-26 08:56:30|4716.66|4716.66|4717.65|4717.65|4717.9|4717.9|4716.66|4716.66|0
1637917000000|2021-11-26 08:56:40|4713.93|4713.93|4713.42|4713.42|4713.93|4713.93|4713.42|4713.42|0
1637917010000|2021-11-26 08:56:50|4713.67|4713.67|4714.91|4714.91|4714.91|4714.91|4713.67|4713.67|0
1637917020000|2021-11-26 08:57:00|4715.68|4715.68|4715.9|4715.9|4716.4|4716.4|4713.93|4713.93|0
1637917030000|2021-11-26 08:57:10|4716.15|4716.15|4713.67|4713.67|4716.15|4716.15|4713.67|4713.67|0
1637917040000|2021-11-26 08:57:20|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|0
1637917060000|2021-11-26 08:57:40|4714.18|4714.18|4714.69|4714.69|4714.69|4714.69|4714.18|4714.18|0
1637917070000|2021-11-26 08:57:50|4712.21|4712.21|4709.73|4709.73|4712.21|4712.21|4709.73|4709.73|0
1637917080000|2021-11-26 08:58:00|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|0
1637917100000|2021-11-26 08:58:20|4708.71|4708.71|4708.71|4708.71|4708.71|4708.71|4708.71|4708.71|0
1637917110000|2021-11-26 08:58:30|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|0
1637917120000|2021-11-26 08:58:40|4711.92|4711.92|4712.25|4712.25|4712.42|4712.42|4711.92|4711.92|0
1637917130000|2021-11-26 08:58:50|4712|4712|4711.74|4711.74|4712|4712|4711.74|4711.74|0
1637917140000|2021-11-26 08:59:00|4711.49|4711.49|4714.22|4714.22|4714.22|4714.22|4711.24|4711.24|0
1637917150000|2021-11-26 08:59:10|4713.97|4713.97|4712.73|4712.73|4713.97|4713.97|4712.73|4712.73|0
1637917170000|2021-11-26 08:59:30|4713.97|4713.97|4712.98|4712.98|4713.97|4713.97|4712.73|4712.73|0
1637917180000|2021-11-26 08:59:40|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|0
1637917190000|2021-11-26 08:59:50|4713.24|4713.24|4712.98|4712.98|4713.24|4713.24|4712.98|4712.98|0
1637917210000|2021-11-26 09:00:10|4712.73|4712.73|4713.97|4713.97|4713.97|4713.97|4711.49|4711.49|0
1637917220000|2021-11-26 09:00:20|4715.21|4715.21|4714.87|4714.87|4715.21|4715.21|4714.87|4714.87|0
1637917240000|2021-11-26 09:00:40|4714.36|4714.36|4714.36|4714.36|4714.36|4714.36|4714.11|4714.11|0
1637917250000|2021-11-26 09:00:50|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|0
1637917260000|2021-11-26 09:01:00|4710.13|4710.13|4712.61|4712.61|4712.61|4712.61|4710.13|4710.13|0
1637917270000|2021-11-26 09:01:10|4712.11|4712.11|4711.85|4711.85|4712.11|4712.11|4711.85|4711.85|0
1637917280000|2021-11-26 09:01:20|4711.6|4711.6|4706.89|4706.89|4711.85|4711.85|4706.89|4706.89|0
1637917290000|2021-11-26 09:01:30|4705.66|4705.66|4705.15|4705.15|4705.66|4705.66|4705.15|4705.15|0
1637917300000|2021-11-26 09:01:40|4704.64|4704.64|4705.15|4705.15|4705.15|4705.15|4704.64|4704.64|0
1637917310000|2021-11-26 09:01:50|4702.67|4702.67|4699.94|4699.94|4702.67|4702.67|4699.94|4699.94|0
1637917330000|2021-11-26 09:02:10|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|0
1637917340000|2021-11-26 09:02:20|4700.92|4700.92|4703.4|4703.4|4703.4|4703.4|4700.92|4700.92|0
1637917360000|2021-11-26 09:02:40|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1637917380000|2021-11-26 09:03:00|4702.33|4702.33|4702.33|4702.33|4702.33|4702.33|4702.33|4702.33|0
1637917390000|2021-11-26 09:03:10|4702.08|4702.08|4701.83|4701.83|4702.08|4702.08|4701.83|4701.83|0
1637917400000|2021-11-26 09:03:20|4705.54|4705.54|4705.54|4705.54|4705.54|4705.54|4705.54|4705.54|0
1637917410000|2021-11-26 09:03:30|4704.02|4704.02|4703.25|4703.25|4704.02|4704.02|4703.25|4703.25|0
1637917430000|2021-11-26 09:03:50|4703|4703|4698.04|4698.04|4703|4703|4698.04|4698.04|0
1637917440000|2021-11-26 09:04:00|4697.87|4697.87|4701.59|4701.59|4701.59|4701.59|4697.87|4697.87|0
1637917450000|2021-11-26 09:04:10|4700.35|4700.35|4700.35|4700.35|4700.35|4700.35|4700.35|4700.35|0
1637917470000|2021-11-26 09:04:30|4700.09|4700.09|4702.06|4702.06|4704.54|4704.54|4699.59|4699.59|0
1637917480000|2021-11-26 09:04:40|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|0
1637917490000|2021-11-26 09:04:50|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|0
1637917500000|2021-11-26 09:05:00|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|0
1637917510000|2021-11-26 09:05:10|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|0
1637917530000|2021-11-26 09:05:30|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|0
1637917540000|2021-11-26 09:05:40|4701.84|4701.84|4702.35|4702.35|4702.35|4702.35|4701.59|4701.59|0
1637917550000|2021-11-26 09:05:50|4703.59|4703.59|4703.59|4703.59|4703.59|4703.59|4703.59|4703.59|0
1637917560000|2021-11-26 09:06:00|4702.83|4702.83|4705.3|4705.3|4705.3|4705.3|4702.83|4702.83|0
1637917570000|2021-11-26 09:06:10|4704.07|4704.07|4702.83|4702.83|4704.07|4704.07|4702.83|4702.83|0
1637917580000|2021-11-26 09:06:20|4702.32|4702.32|4701.59|4701.59|4702.83|4702.83|4701.59|4701.59|0
1637917590000|2021-11-26 09:06:30|4701.33|4701.33|4700.09|4700.09|4701.84|4701.84|4700.09|4700.09|0
1637917610000|2021-11-26 09:06:50|4699.75|4699.75|4700.26|4700.26|4700.26|4700.26|4699.75|4699.75|0
1637917620000|2021-11-26 09:07:00|4697.53|4697.53|4700.01|4700.01|4700.01|4700.01|4697.53|4697.53|0
1637917630000|2021-11-26 09:07:10|4697.53|4697.53|4697.78|4697.78|4697.78|4697.78|4697.53|4697.53|0
1637917650000|2021-11-26 09:07:30|4699.02|4699.02|4699.28|4699.28|4699.28|4699.28|4699.02|4699.02|0
1637917660000|2021-11-26 09:07:40|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|0
1637917670000|2021-11-26 09:07:50|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|0
1637917680000|2021-11-26 09:08:00|4698.29|4698.29|4697.22|4697.22|4698.29|4698.29|4697.05|4697.05|0
1637917700000|2021-11-26 09:08:20|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|0
1637917710000|2021-11-26 09:08:30|4696.97|4696.97|4696.97|4696.97|4696.97|4696.97|4696.97|4696.97|0
1637917720000|2021-11-26 09:08:40|4696.71|4696.71|4691.25|4691.25|4696.71|4696.71|4690.52|4690.52|0
1637917730000|2021-11-26 09:08:50|4688.77|4688.77|4690.18|4690.18|4690.18|4690.18|4688.77|4688.77|0
1637917740000|2021-11-26 09:09:00|4690.44|4690.44|4691.93|4691.93|4691.93|4691.93|4690.44|4690.44|0
1637917770000|2021-11-26 09:09:30|4692.18|4692.18|4692.18|4692.18|4692.18|4692.18|4692.18|4692.18|0
1637917780000|2021-11-26 09:09:40|4693.42|4693.42|4693.42|4693.42|4693.42|4693.42|4693.42|4693.42|0
1637917790000|2021-11-26 09:09:50|4692.18|4692.18|4693.68|4693.68|4693.68|4693.68|4692.18|4692.18|0
1637917800000|2021-11-26 09:10:00|4692.44|4692.44|4691.2|4691.2|4692.44|4692.44|4691.2|4691.2|0
1637917840000|2021-11-26 09:10:40|4692.44|4692.44|4694.19|4694.19|4694.19|4694.19|4692.44|4692.44|0
1637917860000|2021-11-26 09:11:00|4692.95|4692.95|4693.12|4693.12|4693.12|4693.12|4692.95|4692.95|0
1637917870000|2021-11-26 09:11:10|4693.63|4693.63|4698.58|4698.58|4698.58|4698.58|4693.63|4693.63|0
1637917880000|2021-11-26 09:11:20|4699.82|4699.82|4701.06|4701.06|4701.06|4701.06|4699.82|4699.82|0
1637917890000|2021-11-26 09:11:30|4702.3|4702.3|4704.78|4704.78|4704.78|4704.78|4702.3|4702.3|0
1637917900000|2021-11-26 09:11:40|4703.54|4703.54|4703.54|4703.54|4703.54|4703.54|4703.54|4703.54|0
1637917920000|2021-11-26 09:12:00|4702.3|4702.3|4696.84|4696.84|4702.3|4702.3|4696.84|4696.84|0
1637917930000|2021-11-26 09:12:10|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|0
1637917950000|2021-11-26 09:12:30|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|0
1637917960000|2021-11-26 09:12:40|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|0
1637917980000|2021-11-26 09:13:00|4701.79|4701.79|4704.27|4704.27|4704.27|4704.27|4701.79|4701.79|0
1637918000000|2021-11-26 09:13:20|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|0
1637918010000|2021-11-26 09:13:30|4705.68|4705.68|4706.19|4706.19|4706.19|4706.19|4705.68|4705.68|0
1637918020000|2021-11-26 09:13:40|4704.95|4704.95|4702.72|4702.72|4704.95|4704.95|4702.47|4702.47|0
1637918040000|2021-11-26 09:14:00|4705.2|4705.2|4706.7|4706.7|4706.7|4706.7|4705.2|4705.2|0
1637918050000|2021-11-26 09:14:10|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1637918080000|2021-11-26 09:14:40|4702.98|4702.98|4701.74|4701.74|4702.98|4702.98|4701.74|4701.74|0
1637918090000|2021-11-26 09:14:50|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|0
1637918100000|2021-11-26 09:15:00|4702.5|4702.5|4701.52|4701.52|4702.5|4702.5|4698.02|4698.02|0
1637918110000|2021-11-26 09:15:10|4700.28|4700.28|4699.29|4699.29|4700.53|4700.53|4699.29|4699.29|0
1637918120000|2021-11-26 09:15:20|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|4699.55|0
1637918130000|2021-11-26 09:15:30|4698.31|4698.31|4701.77|4701.77|4701.77|4701.77|4698.05|4698.05|0
1637918140000|2021-11-26 09:15:40|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|0
1637918150000|2021-11-26 09:15:50|4702.28|4702.28|4702.53|4702.53|4702.53|4702.53|4702.28|4702.28|0
1637918160000|2021-11-26 09:16:00|4700.05|4700.05|4699.55|4699.55|4700.05|4700.05|4699.55|4699.55|0
1637918180000|2021-11-26 09:16:20|4699.8|4699.8|4696.56|4696.56|4699.97|4699.97|4696.56|4696.56|0
1637918190000|2021-11-26 09:16:30|4697.8|4697.8|4693.83|4693.83|4697.8|4697.8|4693.83|4693.83|0
1637918200000|2021-11-26 09:16:40|4693.65|4693.65|4693.65|4693.65|4693.65|4693.65|4693.65|4693.65|0
1637918220000|2021-11-26 09:17:00|4694.89|4694.89|4696.13|4696.13|4696.13|4696.13|4694.89|4694.89|0
1637918230000|2021-11-26 09:17:10|4697.37|4697.37|4698.61|4698.61|4698.61|4698.61|4697.37|4697.37|0
1637918240000|2021-11-26 09:17:20|4699.12|4699.12|4699.37|4699.37|4699.37|4699.37|4699.12|4699.12|0
1637918250000|2021-11-26 09:17:30|4700.61|4700.61|4700.61|4700.61|4700.61|4700.61|4700.61|4700.61|0
1637918260000|2021-11-26 09:17:40|4701.12|4701.12|4702.36|4702.36|4702.36|4702.36|4701.12|4701.12|0
1637918290000|2021-11-26 09:18:10|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|0
1637918300000|2021-11-26 09:18:20|4697.4|4697.4|4696.9|4696.9|4697.4|4697.4|4696.9|4696.9|0
1637918310000|2021-11-26 09:18:30|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1637918320000|2021-11-26 09:18:40|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|4695.15|0
1637918330000|2021-11-26 09:18:50|4695.91|4695.91|4694.67|4694.67|4695.91|4695.91|4694.67|4694.67|0
1637918340000|2021-11-26 09:19:00|4694.92|4694.92|4696.45|4696.45|4696.45|4696.45|4694.92|4694.92|0
1637918350000|2021-11-26 09:19:10|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|0
1637918360000|2021-11-26 09:19:20|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|0
1637918370000|2021-11-26 09:19:30|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|0
1637918380000|2021-11-26 09:19:40|4700.42|4700.42|4702.9|4702.9|4702.9|4702.9|4700.42|4700.42|0
1637918400000|2021-11-26 09:20:00|4705.38|4705.38|4707.85|4707.85|4707.85|4707.85|4705.38|4705.38|0
1637918440000|2021-11-26 09:20:40|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|0
1637918450000|2021-11-26 09:20:50|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|0
1637918460000|2021-11-26 09:21:00|4711.4|4711.4|4712.64|4712.64|4712.64|4712.64|4711.4|4711.4|0
1637918470000|2021-11-26 09:21:10|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1637918480000|2021-11-26 09:21:20|4715.12|4715.12|4716.36|4716.36|4716.36|4716.36|4715.12|4715.12|0
1637918500000|2021-11-26 09:21:40|4718.84|4718.84|4718.67|4718.67|4718.84|4718.84|4718.67|4718.67|0
1637918510000|2021-11-26 09:21:50|4717.91|4717.91|4717.14|4717.14|4717.91|4717.91|4717.14|4717.14|0
1637918520000|2021-11-26 09:22:00|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|0
1637918530000|2021-11-26 09:22:10|4713.84|4713.84|4715.11|4715.11|4715.11|4715.11|4713.84|4713.84|0
1637918540000|2021-11-26 09:22:20|4715.37|4715.37|4714.89|4714.89|4716.13|4716.13|4714.89|4714.89|0
1637918550000|2021-11-26 09:22:30|4715.14|4715.14|4715.65|4715.65|4715.65|4715.65|4715.14|4715.14|0
1637918560000|2021-11-26 09:22:40|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|0
1637918590000|2021-11-26 09:23:10|4713.4|4713.4|4712.16|4712.16|4713.4|4713.4|4712.16|4712.16|0
1637918600000|2021-11-26 09:23:20|4711.14|4711.14|4712.16|4712.16|4712.16|4712.16|4711.14|4711.14|0
1637918620000|2021-11-26 09:23:40|4710.92|4710.92|4708.69|4708.69|4711.17|4711.17|4708.69|4708.69|0
1637918630000|2021-11-26 09:23:50|4709.93|4709.93|4709.68|4709.68|4709.93|4709.93|4709.68|4709.68|0
1637918640000|2021-11-26 09:24:00|4709.93|4709.93|4709.42|4709.42|4710.19|4710.19|4707.71|4707.71|0
1637918650000|2021-11-26 09:24:10|4709.93|4709.93|4710.19|4710.19|4710.19|4710.19|4709.93|4709.93|0
1637918700000|2021-11-26 09:25:00|4708.92|4708.92|4705.42|4705.42|4708.92|4708.92|4705.42|4705.42|0
1637918710000|2021-11-26 09:25:10|4702.94|4702.94|4702.6|4702.6|4702.94|4702.94|4702.6|4702.6|0
1637918740000|2021-11-26 09:25:40|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|0
1637918760000|2021-11-26 09:26:00|4703.62|4703.62|4703.87|4703.87|4705.11|4705.11|4703.62|4703.62|0
1637918770000|2021-11-26 09:26:10|4702.63|4702.63|4702.63|4702.63|4702.63|4702.63|4702.63|4702.63|0
1637918780000|2021-11-26 09:26:20|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|0
1637918790000|2021-11-26 09:26:30|4704.38|4704.38|4703.14|4703.14|4704.38|4704.38|4703.14|4703.14|0
1637918800000|2021-11-26 09:26:40|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|0
1637918820000|2021-11-26 09:27:00|4705.37|4705.37|4704.38|4704.38|4705.87|4705.87|4704.38|4704.38|0
1637918830000|2021-11-26 09:27:10|4704.13|4704.13|4701.65|4701.65|4704.13|4704.13|4701.65|4701.65|0
1637918840000|2021-11-26 09:27:20|4704.13|4704.13|4703.37|4703.37|4704.13|4704.13|4703.37|4703.37|0
1637918900000|2021-11-26 09:28:20|4699.65|4699.65|4697.9|4697.9|4699.65|4699.65|4697.9|4697.9|0
1637918940000|2021-11-26 09:29:00|4697.14|4697.14|4691.67|4691.67|4697.14|4697.14|4691.17|4691.17|0
1637918970000|2021-11-26 09:29:30|4691.42|4691.42|4690.18|4690.18|4691.42|4691.42|4690.18|4690.18|0
1637918990000|2021-11-26 09:29:50|4687.7|4687.7|4687.7|4687.7|4687.7|4687.7|4687.7|4687.7|0
1637919000000|2021-11-26 09:30:00|4687.45|4687.45|4691.9|4691.9|4692.41|4692.41|4687.45|4687.45|0
1637919010000|2021-11-26 09:30:10|4692.15|4692.15|4690.66|4690.66|4692.15|4692.15|4690.66|4690.66|0
1637919030000|2021-11-26 09:30:30|4689.89|4689.89|4689.89|4689.89|4689.89|4689.89|4689.89|4689.89|0
1637919040000|2021-11-26 09:30:40|4688.65|4688.65|4688.91|4688.91|4688.91|4688.91|4688.65|4688.65|0
1637919050000|2021-11-26 09:30:50|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|0
1637919060000|2021-11-26 09:31:00|4688.91|4688.91|4690.15|4690.15|4690.15|4690.15|4688.91|4688.91|0
1637919070000|2021-11-26 09:31:10|4689.89|4689.89|4691.13|4691.13|4691.13|4691.13|4689.89|4689.89|0
1637919090000|2021-11-26 09:31:30|4689.89|4689.89|4689.89|4689.89|4689.89|4689.89|4689.89|4689.89|0
1637919110000|2021-11-26 09:31:50|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|0
1637919120000|2021-11-26 09:32:00|4688.15|4688.15|4686.91|4686.91|4688.15|4688.15|4686.91|4686.91|0
1637919130000|2021-11-26 09:32:10|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|0
1637919140000|2021-11-26 09:32:20|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|0
1637919160000|2021-11-26 09:32:40|4686.12|4686.12|4685.35|4685.35|4686.12|4686.12|4685.35|4685.35|0
1637919170000|2021-11-26 09:32:50|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1637919180000|2021-11-26 09:33:00|4686.85|4686.85|4689.32|4689.32|4689.32|4689.32|4686.85|4686.85|0
1637919190000|2021-11-26 09:33:10|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|0
1637919200000|2021-11-26 09:33:20|4691.33|4691.33|4692.57|4692.57|4692.57|4692.57|4691.33|4691.33|0
1637919220000|2021-11-26 09:33:40|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|4692.31|0
1637919240000|2021-11-26 09:34:00|4692.66|4692.66|4693.89|4693.89|4693.89|4693.89|4692.66|4692.66|0
1637919250000|2021-11-26 09:34:10|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|4690.18|0
1637919260000|2021-11-26 09:34:20|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|4688.94|0
1637919270000|2021-11-26 09:34:30|4689.19|4689.19|4689.02|4689.02|4689.19|4689.19|4689.02|4689.02|0
1637919290000|2021-11-26 09:34:50|4685.3|4685.3|4687.53|4687.53|4687.53|4687.53|4685.05|4685.05|0
1637919320000|2021-11-26 09:35:20|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|0
1637919330000|2021-11-26 09:35:30|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1637919350000|2021-11-26 09:35:50|4687.05|4687.05|4685.81|4685.81|4688.29|4688.29|4685.81|4685.81|0
1637919360000|2021-11-26 09:36:00|4685.98|4685.98|4685.98|4685.98|4685.98|4685.98|4685.98|4685.98|0
1637919370000|2021-11-26 09:36:10|4687.22|4687.22|4688.46|4688.46|4688.46|4688.46|4687.22|4687.22|0
1637919380000|2021-11-26 09:36:20|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1637919390000|2021-11-26 09:36:30|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|0
1637919400000|2021-11-26 09:36:40|4689.7|4689.7|4689.7|4689.7|4689.7|4689.7|4689.7|4689.7|0
1637919420000|2021-11-26 09:37:00|4690.94|4690.94|4691.45|4691.45|4691.45|4691.45|4690.94|4690.94|0
1637919440000|2021-11-26 09:37:20|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|4697.64|0
1637919460000|2021-11-26 09:37:40|4697.9|4697.9|4701.61|4701.61|4701.61|4701.61|4697.9|4697.9|0
1637919500000|2021-11-26 09:38:20|4702.12|4702.12|4702.38|4702.38|4702.38|4702.38|4702.12|4702.12|0
1637919520000|2021-11-26 09:38:40|4703.62|4703.62|4702.35|4702.35|4703.62|4703.62|4702.35|4702.35|0
1637919530000|2021-11-26 09:38:50|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|0
1637919540000|2021-11-26 09:39:00|4704.6|4704.6|4702.12|4702.12|4704.6|4704.6|4702.12|4702.12|0
1637919560000|2021-11-26 09:39:20|4700.88|4700.88|4703.36|4703.36|4703.36|4703.36|4700.88|4700.88|0
1637919580000|2021-11-26 09:39:40|4702.85|4702.85|4704.6|4704.6|4704.6|4704.6|4702.85|4702.85|0
1637919590000|2021-11-26 09:39:50|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|0
1637919600000|2021-11-26 09:40:00|4708.09|4708.09|4709.33|4709.33|4709.33|4709.33|4708.09|4708.09|0
1637919610000|2021-11-26 09:40:10|4708.32|4708.32|4705.84|4705.84|4708.32|4708.32|4705.84|4705.84|0
1637919620000|2021-11-26 09:40:20|4704.6|4704.6|4704.6|4704.6|4704.6|4704.6|4704.6|4704.6|0
1637919630000|2021-11-26 09:40:30|4703.36|4703.36|4700.88|4700.88|4703.36|4703.36|4700.88|4700.88|0
1637919670000|2021-11-26 09:41:10|4703.36|4703.36|4704.6|4704.6|4704.6|4704.6|4703.36|4703.36|0
1637919700000|2021-11-26 09:41:40|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1637919720000|2021-11-26 09:42:00|4700.88|4700.88|4702.38|4702.38|4702.38|4702.38|4700.88|4700.88|0
1637919730000|2021-11-26 09:42:10|4700.63|4700.63|4700.63|4700.63|4700.88|4700.88|4700.63|4700.63|0
1637919740000|2021-11-26 09:42:20|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|0
1637919750000|2021-11-26 09:42:30|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|0
1637919770000|2021-11-26 09:42:50|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|0
1637919780000|2021-11-26 09:43:00|4704.35|4704.35|4702.94|4702.94|4704.35|4704.35|4702.94|4702.94|0
1637919790000|2021-11-26 09:43:10|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|0
1637919840000|2021-11-26 09:44:00|4699.44|4699.44|4699.44|4699.44|4699.44|4699.44|4699.44|4699.44|0
1637919870000|2021-11-26 09:44:30|4700.68|4700.68|4700.68|4700.68|4700.68|4700.68|4700.68|4700.68|0
1637919910000|2021-11-26 09:45:10|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|0
1637919920000|2021-11-26 09:45:20|4702.9|4702.9|4702.9|4702.9|4702.9|4702.9|4702.9|4702.9|0
1637919930000|2021-11-26 09:45:30|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|0
1637920040000|2021-11-26 09:47:20|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|0
1637920050000|2021-11-26 09:47:30|4708.37|4708.37|4708.37|4708.37|4708.37|4708.37|4708.37|4708.37|0
1637920070000|2021-11-26 09:47:50|4704.65|4704.65|4705.89|4705.89|4705.89|4705.89|4704.65|4704.65|0
1637920080000|2021-11-26 09:48:00|4704.87|4704.87|4705.13|4705.13|4705.38|4705.38|4704.87|4704.87|0
1637920090000|2021-11-26 09:48:10|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|0
1637920110000|2021-11-26 09:48:30|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|0
1637920130000|2021-11-26 09:48:50|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|0
1637920140000|2021-11-26 09:49:00|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|0
1637920160000|2021-11-26 09:49:20|4708.12|4708.12|4705.38|4705.38|4708.12|4708.12|4705.38|4705.38|0
1637920170000|2021-11-26 09:49:30|4706.62|4706.62|4706.62|4706.62|4706.62|4706.62|4706.62|4706.62|0
1637920180000|2021-11-26 09:49:40|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|4710.34|0
1637920190000|2021-11-26 09:49:50|4710.85|4710.85|4710.85|4710.85|4710.85|4710.85|4710.85|4710.85|0
1637920200000|2021-11-26 09:50:00|4710.6|4710.6|4708.12|4708.12|4710.6|4710.6|4708.12|4708.12|0
1637920240000|2021-11-26 09:50:40|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|0
1637920260000|2021-11-26 09:51:00|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|0
1637920270000|2021-11-26 09:51:10|4706.53|4706.53|4706.53|4706.53|4706.53|4706.53|4706.53|4706.53|0
1637920290000|2021-11-26 09:51:30|4706.28|4706.28|4706.79|4706.79|4706.79|4706.79|4706.28|4706.28|0
1637920300000|2021-11-26 09:51:40|4705.55|4705.55|4704.06|4704.06|4705.55|4705.55|4704.06|4704.06|0
1637920320000|2021-11-26 09:52:00|4706.53|4706.53|4706.79|4706.79|4706.79|4706.79|4706.53|4706.53|0
1637920330000|2021-11-26 09:52:10|4706.96|4706.96|4709.69|4709.69|4709.69|4709.69|4706.96|4706.96|0
1637920340000|2021-11-26 09:52:20|4710.04|4710.04|4711.28|4711.28|4711.28|4711.28|4710.04|4710.04|0
1637920360000|2021-11-26 09:52:40|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|0
1637920370000|2021-11-26 09:52:50|4711.62|4711.62|4712.05|4712.05|4712.05|4712.05|4711.62|4711.62|0
1637920390000|2021-11-26 09:53:10|4712.22|4712.22|4712.22|4712.22|4712.22|4712.22|4712.22|4712.22|0
1637920430000|2021-11-26 09:53:50|4712.98|4712.98|4712.47|4712.47|4712.98|4712.98|4712.47|4712.47|0
1637920440000|2021-11-26 09:54:00|4712.98|4712.98|4715.46|4715.46|4715.46|4715.46|4712.98|4712.98|0
1637920480000|2021-11-26 09:54:40|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|0
1637920500000|2021-11-26 09:55:00|4715.46|4715.46|4715.2|4715.2|4716.7|4716.7|4715.2|4715.2|0
1637920530000|2021-11-26 09:55:30|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|0
1637920540000|2021-11-26 09:55:40|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|0
1637920550000|2021-11-26 09:55:50|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|0
1637920580000|2021-11-26 09:56:20|4715.63|4715.63|4713.41|4713.41|4715.63|4715.63|4713.15|4713.15|0
1637920590000|2021-11-26 09:56:30|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|0
1637920600000|2021-11-26 09:56:40|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|0
1637920610000|2021-11-26 09:56:50|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|0
1637920680000|2021-11-26 09:58:00|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|0
1637920690000|2021-11-26 09:58:10|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|0
1637920720000|2021-11-26 09:58:40|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4708.84|4708.84|0
1637920730000|2021-11-26 09:58:50|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|4708.92|0
1637920740000|2021-11-26 09:59:00|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1637920750000|2021-11-26 09:59:10|4711.65|4711.65|4711.9|4711.9|4711.9|4711.9|4711.65|4711.65|0
1637920770000|2021-11-26 09:59:30|4711.65|4711.65|4710.41|4710.41|4711.65|4711.65|4710.41|4710.41|0
1637920780000|2021-11-26 09:59:40|4709.65|4709.65|4709.65|4709.65|4709.65|4709.65|4709.65|4709.65|0
1637920810000|2021-11-26 10:00:10|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1637920820000|2021-11-26 10:00:20|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|0
1637920830000|2021-11-26 10:00:30|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|0
1637920840000|2021-11-26 10:00:40|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|0
1637920850000|2021-11-26 10:00:50|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1637920860000|2021-11-26 10:01:00|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|0
1637920870000|2021-11-26 10:01:10|4711.65|4711.65|4711.14|4711.14|4711.65|4711.65|4711.14|4711.14|0
1637920880000|2021-11-26 10:01:20|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|0
1637920900000|2021-11-26 10:01:40|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|4711.14|0
1637920920000|2021-11-26 10:02:00|4706.19|4706.19|4707.43|4707.43|4707.43|4707.43|4706.19|4706.19|0
1637920930000|2021-11-26 10:02:10|4707.68|4707.68|4711.4|4711.4|4712.64|4712.64|4707.68|4707.68|0
1637921050000|2021-11-26 10:04:10|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|0
1637921090000|2021-11-26 10:04:50|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1637921100000|2021-11-26 10:05:00|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|0
1637921120000|2021-11-26 10:05:20|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|4715.37|0
1637921130000|2021-11-26 10:05:30|4715.11|4715.11|4711.4|4711.4|4715.11|4715.11|4711.4|4711.4|0
1637921160000|2021-11-26 10:06:00|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|0
1637921170000|2021-11-26 10:06:10|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1637921200000|2021-11-26 10:06:40|4710.41|4710.41|4711.9|4711.9|4711.9|4711.9|4710.41|4710.41|0
1637921290000|2021-11-26 10:08:10|4713.14|4713.14|4713.4|4713.4|4713.4|4713.4|4713.14|4713.14|0
1637921320000|2021-11-26 10:08:40|4714.64|4714.64|4714.89|4714.89|4714.89|4714.89|4714.64|4714.64|0
1637921400000|2021-11-26 10:10:00|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|0
1637921410000|2021-11-26 10:10:10|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|4717.37|0
1637921440000|2021-11-26 10:10:40|4717.62|4717.62|4717.62|4717.62|4717.88|4717.88|4717.62|4717.62|0
1637921460000|2021-11-26 10:11:00|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|0
1637921470000|2021-11-26 10:11:10|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|4716.89|0
1637921520000|2021-11-26 10:12:00|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|0
1637921530000|2021-11-26 10:12:10|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|0
1637921540000|2021-11-26 10:12:20|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|4710.7|0
1637921560000|2021-11-26 10:12:40|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|0
1637921580000|2021-11-26 10:13:00|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|0
1637921630000|2021-11-26 10:13:50|4711.68|4711.68|4708.22|4708.22|4711.68|4711.68|4708.22|4708.22|0
1637921640000|2021-11-26 10:14:00|4708.47|4708.47|4710.95|4710.95|4710.95|4710.95|4708.47|4708.47|0
1637921660000|2021-11-26 10:14:20|4712.19|4712.19|4712.19|4712.19|4712.7|4712.7|4712.19|4712.19|0
1637921670000|2021-11-26 10:14:30|4713.43|4713.43|4713.43|4713.43|4713.43|4713.43|4713.43|4713.43|0
1637921730000|2021-11-26 10:15:30|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|0
1637921760000|2021-11-26 10:16:00|4712.19|4712.19|4710.7|4710.7|4712.19|4712.19|4710.7|4710.7|0
1637921770000|2021-11-26 10:16:10|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|0
1637921830000|2021-11-26 10:17:10|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|0
1637921860000|2021-11-26 10:17:40|4710.44|4710.44|4708.7|4708.7|4710.44|4710.44|4708.7|4708.7|0
1637921920000|2021-11-26 10:18:40|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|0
1637921940000|2021-11-26 10:19:00|4706.39|4706.39|4706.22|4706.22|4706.39|4706.39|4706.22|4706.22|0
1637921950000|2021-11-26 10:19:10|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|4707.46|0
1637921960000|2021-11-26 10:19:20|4707.63|4707.63|4707.12|4707.12|4707.63|4707.63|4707.12|4707.12|0
1637921980000|2021-11-26 10:19:40|4706.61|4706.61|4710.33|4710.33|4710.33|4710.33|4706.61|4706.61|0
1637922020000|2021-11-26 10:20:20|4709.09|4709.09|4709.6|4709.6|4709.6|4709.6|4709.09|4709.09|0
1637922040000|2021-11-26 10:20:40|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|0
1637922060000|2021-11-26 10:21:00|4710.36|4710.36|4712.84|4712.84|4712.84|4712.84|4710.36|4710.36|0
1637922090000|2021-11-26 10:21:30|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|0
1637922120000|2021-11-26 10:22:00|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|4712.66|0
1637922140000|2021-11-26 10:22:20|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|0
1637922160000|2021-11-26 10:22:40|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|0
1637922170000|2021-11-26 10:22:50|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1637922180000|2021-11-26 10:23:00|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|4716.38|0
1637922200000|2021-11-26 10:23:20|4716.64|4716.64|4716.64|4716.64|4716.64|4716.64|4716.64|4716.64|0
1637922210000|2021-11-26 10:23:30|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|0
1637922260000|2021-11-26 10:24:20|4717.88|4717.88|4717.88|4717.88|4717.88|4717.88|4717.88|4717.88|0
1637922300000|2021-11-26 10:25:00|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|0
1637922340000|2021-11-26 10:25:40|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|0
1637922360000|2021-11-26 10:26:00|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1637922390000|2021-11-26 10:26:30|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|0
1637922410000|2021-11-26 10:26:50|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|0
1637922420000|2021-11-26 10:27:00|4716.97|4716.97|4715.48|4715.48|4716.97|4716.97|4715.48|4715.48|0
1637922430000|2021-11-26 10:27:10|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|4715.73|0
1637922440000|2021-11-26 10:27:20|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|0
1637922450000|2021-11-26 10:27:30|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|4716.46|0
1637922460000|2021-11-26 10:27:40|4717.7|4717.7|4718.94|4718.94|4718.94|4718.94|4717.7|4717.7|0
1637922470000|2021-11-26 10:27:50|4719.11|4719.11|4720.35|4720.35|4720.35|4720.35|4719.11|4719.11|0
1637922480000|2021-11-26 10:28:00|4720.61|4720.61|4720.86|4720.86|4720.86|4720.86|4720.61|4720.61|0
1637922500000|2021-11-26 10:28:20|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|0
1637922510000|2021-11-26 10:28:30|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1637922520000|2021-11-26 10:28:40|4721.37|4721.37|4725.09|4725.09|4725.09|4725.09|4721.37|4721.37|0
1637922550000|2021-11-26 10:29:10|4726.33|4726.33|4727.57|4727.57|4727.57|4727.57|4726.33|4726.33|0
1637922580000|2021-11-26 10:29:40|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|4726.33|0
1637922590000|2021-11-26 10:29:50|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|0
1637922610000|2021-11-26 10:30:10|4723.68|4723.68|4723.68|4723.68|4723.68|4723.68|4723.68|4723.68|0
1637922620000|2021-11-26 10:30:20|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|4722.66|0
1637922640000|2021-11-26 10:30:40|4722.92|4722.92|4720.18|4720.18|4722.92|4722.92|4720.18|4720.18|0
1637922660000|2021-11-26 10:31:00|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|4718.94|0
1637922680000|2021-11-26 10:31:20|4718.77|4718.77|4717.53|4717.53|4718.77|4718.77|4717.53|4717.53|0
1637922710000|2021-11-26 10:31:50|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|0
1637922730000|2021-11-26 10:32:10|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|0
1637922740000|2021-11-26 10:32:20|4716.21|4716.21|4716.04|4716.04|4716.21|4716.21|4716.04|4716.04|0
1637922750000|2021-11-26 10:32:30|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|0
1637922780000|2021-11-26 10:33:00|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|0
1637922790000|2021-11-26 10:33:10|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|0
1637922830000|2021-11-26 10:33:50|4710.92|4710.92|4707.2|4707.2|4710.92|4710.92|4707.2|4707.2|0
1637922840000|2021-11-26 10:34:00|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|0
1637922850000|2021-11-26 10:34:10|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|0
1637922860000|2021-11-26 10:34:20|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|4709.17|4709.17|0
1637922870000|2021-11-26 10:34:30|4711.9|4711.9|4711.9|4711.9|4711.9|4711.9|4711.9|4711.9|0
1637922880000|2021-11-26 10:34:40|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|0
1637922900000|2021-11-26 10:35:00|4710.49|4710.49|4712.97|4712.97|4712.97|4712.97|4710.49|4710.49|0
1637922930000|2021-11-26 10:35:30|4712.8|4712.8|4712.8|4712.8|4712.8|4712.8|4712.8|4712.8|0
1637922940000|2021-11-26 10:35:40|4712.29|4712.29|4712.04|4712.04|4712.29|4712.29|4712.04|4712.04|0
1637922980000|2021-11-26 10:36:20|4709.56|4709.56|4709.05|4709.05|4709.56|4709.56|4708.54|4708.54|0
1637923080000|2021-11-26 10:38:00|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1637923110000|2021-11-26 10:38:30|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|4709.05|0
1637923120000|2021-11-26 10:38:40|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|0
1637923130000|2021-11-26 10:38:50|4706.06|4706.06|4705.81|4705.81|4706.06|4706.06|4705.81|4705.81|0
1637923170000|2021-11-26 10:39:30|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|0
1637923180000|2021-11-26 10:39:40|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|0
1637923220000|2021-11-26 10:40:20|4705.63|4705.63|4704.56|4704.56|4705.8|4705.8|4704.56|4704.56|0
1637923230000|2021-11-26 10:40:30|4703.32|4703.32|4704.56|4704.56|4704.56|4704.56|4703.32|4703.32|0
1637923250000|2021-11-26 10:40:50|4704.82|4704.82|4705.07|4705.07|4705.07|4705.07|4704.82|4704.82|0
1637923270000|2021-11-26 10:41:10|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|0
1637923280000|2021-11-26 10:41:20|4704.72|4704.72|4707.2|4707.2|4707.2|4707.2|4704.72|4704.72|0
1637923300000|2021-11-26 10:41:40|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|0
1637923310000|2021-11-26 10:41:50|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1637923320000|2021-11-26 10:42:00|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|0
1637923330000|2021-11-26 10:42:10|4704.81|4704.81|4704.73|4704.73|4704.81|4704.81|4704.56|4704.56|0
1637923370000|2021-11-26 10:42:50|4704.48|4704.48|4703.24|4703.24|4704.48|4704.48|4703.24|4703.24|0
1637923380000|2021-11-26 10:43:00|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|0
1637923410000|2021-11-26 10:43:30|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1637923430000|2021-11-26 10:43:50|4704.14|4704.14|4702.9|4702.9|4704.14|4704.14|4702.9|4702.9|0
1637923440000|2021-11-26 10:44:00|4703.07|4703.07|4703.07|4703.07|4703.07|4703.07|4703.07|4703.07|0
1637923460000|2021-11-26 10:44:20|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|0
1637923470000|2021-11-26 10:44:30|4703.07|4703.07|4704.31|4704.31|4704.31|4704.31|4703.07|4703.07|0
1637923480000|2021-11-26 10:44:40|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1637923490000|2021-11-26 10:44:50|4704.22|4704.22|4704.05|4704.05|4704.22|4704.22|4704.05|4704.05|0
1637923500000|2021-11-26 10:45:00|4702.81|4702.81|4701.4|4701.4|4702.81|4702.81|4701.4|4701.4|0
1637923530000|2021-11-26 10:45:30|4700.17|4700.17|4698.93|4698.93|4700.17|4700.17|4698.93|4698.93|0
1637923540000|2021-11-26 10:45:40|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1637923560000|2021-11-26 10:46:00|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1637923580000|2021-11-26 10:46:20|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|4699.18|0
1637923590000|2021-11-26 10:46:30|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1637923610000|2021-11-26 10:46:50|4699.27|4699.27|4700.51|4700.51|4701.75|4701.75|4699.27|4699.27|0
1637923630000|2021-11-26 10:47:10|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|0
1637923650000|2021-11-26 10:47:30|4704.05|4704.05|4702.81|4702.81|4704.05|4704.05|4702.81|4702.81|0
1637923660000|2021-11-26 10:47:40|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|0
1637923720000|2021-11-26 10:48:40|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|0
1637923730000|2021-11-26 10:48:50|4701.23|4701.23|4701.49|4701.49|4701.49|4701.49|4701.23|4701.23|0
1637923750000|2021-11-26 10:49:10|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|4701.23|0
1637923760000|2021-11-26 10:49:20|4700.98|4700.98|4703.46|4703.46|4703.46|4703.46|4700.98|4700.98|0
1637923780000|2021-11-26 10:49:40|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1637923790000|2021-11-26 10:49:50|4703.8|4703.8|4702.05|4702.05|4703.8|4703.8|4702.05|4702.05|0
1637923800000|2021-11-26 10:50:00|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|0
1637923810000|2021-11-26 10:50:10|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|0
1637923830000|2021-11-26 10:50:30|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4702.94|4702.94|0
1637923840000|2021-11-26 10:50:40|4704.35|4704.35|4705.59|4705.59|4705.59|4705.59|4704.35|4704.35|0
1637923850000|2021-11-26 10:50:50|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|0
1637923870000|2021-11-26 10:51:10|4703.11|4703.11|4701.88|4701.88|4703.11|4703.11|4701.88|4701.88|0
1637923880000|2021-11-26 10:51:20|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|0
1637923900000|2021-11-26 10:51:40|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|0
1637923910000|2021-11-26 10:51:50|4702.61|4702.61|4704.1|4704.1|4704.1|4704.1|4702.61|4702.61|0
1637923920000|2021-11-26 10:52:00|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|4705.34|0
1637923940000|2021-11-26 10:52:20|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1637923950000|2021-11-26 10:52:30|4704.61|4704.61|4704.61|4704.61|4704.61|4704.61|4704.61|4704.61|0
1637923960000|2021-11-26 10:52:40|4704.35|4704.35|4700.64|4700.64|4704.35|4704.35|4700.64|4700.64|0
1637923980000|2021-11-26 10:53:00|4701.88|4701.88|4703.11|4703.11|4703.11|4703.11|4701.88|4701.88|0
1637924000000|2021-11-26 10:53:20|4701.88|4701.88|4703.11|4703.11|4703.11|4703.11|4701.88|4701.88|0
1637924010000|2021-11-26 10:53:30|4703.29|4703.29|4703.79|4703.79|4703.79|4703.79|4703.29|4703.29|0
1637924020000|2021-11-26 10:53:40|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|0
1637924030000|2021-11-26 10:53:50|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|0
1637924090000|2021-11-26 10:54:50|4704.22|4704.22|4705.46|4705.46|4705.46|4705.46|4704.22|4704.22|0
1637924110000|2021-11-26 10:55:10|4706.7|4706.7|4706.7|4706.7|4706.7|4706.7|4706.7|4706.7|0
1637924120000|2021-11-26 10:55:20|4707.2|4707.2|4708.44|4708.44|4708.44|4708.44|4707.2|4707.2|0
1637924130000|2021-11-26 10:55:30|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|0
1637924160000|2021-11-26 10:56:00|4708.44|4708.44|4708.19|4708.19|4708.44|4708.44|4708.19|4708.19|0
1637924180000|2021-11-26 10:56:20|4710.67|4710.67|4711.91|4711.91|4711.91|4711.91|4710.67|4710.67|0
1637924200000|2021-11-26 10:56:40|4710.67|4710.67|4709.43|4709.43|4710.67|4710.67|4709.43|4709.43|0
1637924250000|2021-11-26 10:57:30|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|0
1637924270000|2021-11-26 10:57:50|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|0
1637924280000|2021-11-26 10:58:00|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|0
1637924300000|2021-11-26 10:58:20|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|0
1637924320000|2021-11-26 10:58:40|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|0
1637924330000|2021-11-26 10:58:50|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|0
1637924340000|2021-11-26 10:59:00|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|0
1637924370000|2021-11-26 10:59:30|4712.08|4712.08|4712.33|4712.33|4712.33|4712.33|4712.08|4712.08|0
1637924380000|2021-11-26 10:59:40|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|0
1637924400000|2021-11-26 11:00:00|4711.09|4711.09|4710.84|4710.84|4711.09|4711.09|4710.84|4710.84|0
1637924410000|2021-11-26 11:00:10|4711.09|4711.09|4713.57|4713.57|4713.57|4713.57|4711.09|4711.09|0
1637924420000|2021-11-26 11:00:20|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|0
1637924450000|2021-11-26 11:00:50|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|0
1637924460000|2021-11-26 11:01:00|4717.03|4717.03|4717.54|4717.54|4717.54|4717.54|4717.03|4717.03|0
1637924480000|2021-11-26 11:01:20|4717.8|4717.8|4717.8|4717.8|4717.8|4717.8|4717.8|4717.8|0
1637924490000|2021-11-26 11:01:30|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|4722.75|0
1637924510000|2021-11-26 11:01:50|4721.51|4721.51|4721.51|4721.51|4721.51|4721.51|4721.51|4721.51|0
1637924520000|2021-11-26 11:02:00|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1637924540000|2021-11-26 11:02:20|4718.53|4718.53|4718.53|4718.53|4718.53|4718.53|4718.53|4718.53|0
1637924550000|2021-11-26 11:02:30|4716.05|4716.05|4716.05|4716.05|4716.05|4716.05|4716.05|4716.05|0
1637924560000|2021-11-26 11:02:40|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|0
1637924570000|2021-11-26 11:02:50|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|0
1637924580000|2021-11-26 11:03:00|4717.8|4717.8|4719.04|4719.04|4719.04|4719.04|4717.8|4717.8|0
1637924600000|2021-11-26 11:03:20|4719.29|4719.29|4720.53|4720.53|4720.53|4720.53|4719.29|4719.29|0
1637924630000|2021-11-26 11:03:50|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|0
1637924640000|2021-11-26 11:04:00|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|0
1637924650000|2021-11-26 11:04:10|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1637924670000|2021-11-26 11:04:30|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|0
1637924680000|2021-11-26 11:04:40|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1637924690000|2021-11-26 11:04:50|4727.4|4727.4|4728.64|4728.64|4728.64|4728.64|4727.4|4727.4|0
1637924700000|2021-11-26 11:05:00|4727.4|4727.4|4727.83|4727.83|4727.83|4727.83|4727.4|4727.4|0
1637924710000|2021-11-26 11:05:10|4728|4728|4728|4728|4728|4728|4728|4728|0
1637924720000|2021-11-26 11:05:20|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|0
1637924760000|2021-11-26 11:06:00|4728.51|4728.51|4734.7|4734.7|4734.7|4734.7|4728.51|4728.51|0
1637924770000|2021-11-26 11:06:10|4734.96|4734.96|4737.95|4737.95|4737.95|4737.95|4734.96|4734.96|0
1637924780000|2021-11-26 11:06:20|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|0
1637924790000|2021-11-26 11:06:30|4737.95|4737.95|4739.19|4739.19|4739.19|4739.19|4737.95|4737.95|0
1637924820000|2021-11-26 11:07:00|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|0
1637924830000|2021-11-26 11:07:10|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|4741.66|0
1637924840000|2021-11-26 11:07:20|4740.43|4740.43|4739.19|4739.19|4740.43|4740.43|4739.19|4739.19|0
1637924860000|2021-11-26 11:07:40|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|0
1637924880000|2021-11-26 11:08:00|4740.68|4740.68|4739.44|4739.44|4740.68|4740.68|4739.44|4739.44|0
1637924900000|2021-11-26 11:08:20|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|0
1637924910000|2021-11-26 11:08:30|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1637924950000|2021-11-26 11:09:10|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|4739.95|0
1637924970000|2021-11-26 11:09:30|4740.46|4740.46|4740.37|4740.37|4740.46|4740.46|4740.2|4740.2|0
1637924980000|2021-11-26 11:09:40|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|0
1637925050000|2021-11-26 11:10:50|4738.88|4738.88|4737.64|4737.64|4738.88|4738.88|4737.64|4737.64|0
1637925060000|2021-11-26 11:11:00|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|0
1637925070000|2021-11-26 11:11:10|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1637925080000|2021-11-26 11:11:20|4738.2|4738.2|4735.72|4735.72|4738.2|4738.2|4735.72|4735.72|0
1637925100000|2021-11-26 11:11:40|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|0
1637925120000|2021-11-26 11:12:00|4734.96|4734.96|4731.89|4731.89|4734.96|4734.96|4731.89|4731.89|0
1637925130000|2021-11-26 11:12:10|4733.13|4733.13|4734.37|4734.37|4734.37|4734.37|4731.89|4731.89|0
1637925160000|2021-11-26 11:12:40|4731.89|4731.89|4730.65|4730.65|4731.89|4731.89|4730.65|4730.65|0
1637925180000|2021-11-26 11:13:00|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|0
1637925200000|2021-11-26 11:13:20|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|0
1637925230000|2021-11-26 11:13:50|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|4734.37|0
1637925240000|2021-11-26 11:14:00|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1637925250000|2021-11-26 11:14:10|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|0
1637925270000|2021-11-26 11:14:30|4736.93|4736.93|4740.47|4740.47|4740.64|4740.64|4736.93|4736.93|0
1637925280000|2021-11-26 11:14:40|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|0
1637925290000|2021-11-26 11:14:50|4739.23|4739.23|4740.3|4740.3|4740.3|4740.3|4739.06|4739.06|0
1637925300000|2021-11-26 11:15:00|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|0
1637925310000|2021-11-26 11:15:10|4738.3|4738.3|4738.05|4738.05|4738.3|4738.3|4738.05|4738.05|0
1637925330000|2021-11-26 11:15:30|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|0
1637925350000|2021-11-26 11:15:50|4736.3|4736.3|4736.3|4736.3|4736.3|4736.3|4736.05|4736.05|0
1637925360000|2021-11-26 11:16:00|4735.06|4735.06|4736.3|4736.3|4736.3|4736.3|4735.06|4735.06|0
1637925380000|2021-11-26 11:16:20|4735.79|4735.79|4734.55|4734.55|4735.79|4735.79|4734.55|4734.55|0
1637925390000|2021-11-26 11:16:30|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|0
1637925410000|2021-11-26 11:16:50|4739.51|4739.51|4740.02|4740.02|4740.02|4740.02|4739.51|4739.51|0
1637925420000|2021-11-26 11:17:00|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|4739.85|0
1637925440000|2021-11-26 11:17:20|4739.59|4739.59|4739.77|4739.77|4739.77|4739.77|4739.59|4739.59|0
1637925450000|2021-11-26 11:17:30|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|0
1637925460000|2021-11-26 11:17:40|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1637925470000|2021-11-26 11:17:50|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1637925490000|2021-11-26 11:18:10|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|0
1637925500000|2021-11-26 11:18:20|4741.35|4741.35|4741.6|4741.6|4741.6|4741.6|4741.35|4741.35|0
1637925510000|2021-11-26 11:18:30|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|0
1637925560000|2021-11-26 11:19:20|4739.12|4739.12|4739.12|4739.12|4739.12|4739.12|4739.12|4739.12|0
1637925580000|2021-11-26 11:19:40|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|0
1637925590000|2021-11-26 11:19:50|4739.12|4739.12|4738.61|4738.61|4739.12|4739.12|4738.61|4738.61|0
1637925600000|2021-11-26 11:20:00|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|0
1637925620000|2021-11-26 11:20:20|4742.84|4742.84|4743.01|4743.01|4743.01|4743.01|4742.84|4742.84|0
1637925640000|2021-11-26 11:20:40|4744.25|4744.25|4743.99|4743.99|4744.25|4744.25|4743.99|4743.99|0
1637925670000|2021-11-26 11:21:10|4744.76|4744.76|4745.99|4745.99|4745.99|4745.99|4744.76|4744.76|0
1637925680000|2021-11-26 11:21:20|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1637925690000|2021-11-26 11:21:30|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|0
1637925700000|2021-11-26 11:21:40|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|0
1637925710000|2021-11-26 11:21:50|4743.52|4743.52|4742.92|4742.92|4743.52|4743.52|4742.92|4742.92|0
1637925720000|2021-11-26 11:22:00|4742.41|4742.41|4739.68|4739.68|4742.41|4742.41|4739.68|4739.68|0
1637925740000|2021-11-26 11:22:20|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|0
1637925750000|2021-11-26 11:22:30|4739.76|4739.76|4733.57|4733.57|4739.76|4739.76|4733.57|4733.57|0
1637925770000|2021-11-26 11:22:50|4733.31|4733.31|4733.31|4733.31|4733.31|4733.31|4733.31|4733.31|0
1637925840000|2021-11-26 11:24:00|4730.84|4730.84|4728.36|4728.36|4730.84|4730.84|4728.36|4728.36|0
1637925850000|2021-11-26 11:24:10|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|0
1637925860000|2021-11-26 11:24:20|4728.61|4728.61|4725.88|4725.88|4728.61|4728.61|4725.88|4725.88|0
1637925900000|2021-11-26 11:25:00|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|0
1637925910000|2021-11-26 11:25:10|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1637925930000|2021-11-26 11:25:30|4724.39|4724.39|4724.39|4724.39|4724.39|4724.39|4724.39|4724.39|0
1637925940000|2021-11-26 11:25:40|4724.73|4724.73|4723.49|4723.49|4725.97|4725.97|4723.49|4723.49|0
1637925960000|2021-11-26 11:26:00|4724.73|4724.73|4723.49|4723.49|4724.73|4724.73|4723.49|4723.49|0
1637925970000|2021-11-26 11:26:10|4722.25|4722.25|4722.25|4722.25|4722.25|4722.25|4722.25|4722.25|0
1637925980000|2021-11-26 11:26:20|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1637925990000|2021-11-26 11:26:30|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|0
1637926000000|2021-11-26 11:26:40|4719.52|4719.52|4718.5|4718.5|4719.52|4719.52|4718.5|4718.5|0
1637926010000|2021-11-26 11:26:50|4719.01|4719.01|4716.78|4716.78|4719.26|4719.26|4716.78|4716.78|0
1637926020000|2021-11-26 11:27:00|4718.02|4718.02|4717.68|4717.68|4718.02|4718.02|4717.68|4717.68|0
1637926040000|2021-11-26 11:27:20|4717.43|4717.43|4714.95|4714.95|4717.43|4717.43|4714.95|4714.95|0
1637926050000|2021-11-26 11:27:30|4716.19|4716.19|4714.95|4714.95|4716.19|4716.19|4714.95|4714.95|0
1637926060000|2021-11-26 11:27:40|4715.2|4715.2|4713.71|4713.71|4715.2|4715.2|4713.71|4713.71|0
1637926070000|2021-11-26 11:27:50|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|0
1637926100000|2021-11-26 11:28:20|4715.2|4715.2|4716.7|4716.7|4716.7|4716.7|4715.2|4715.2|0
1637926110000|2021-11-26 11:28:30|4716.44|4716.44|4715.2|4715.2|4716.44|4716.44|4715.2|4715.2|0
1637926120000|2021-11-26 11:28:40|4715.46|4715.46|4714.47|4714.47|4715.46|4715.46|4714.22|4714.22|0
1637926130000|2021-11-26 11:28:50|4714.22|4714.22|4716.7|4716.7|4716.7|4716.7|4714.22|4714.22|0
1637926140000|2021-11-26 11:29:00|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1637926150000|2021-11-26 11:29:10|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1637926160000|2021-11-26 11:29:20|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1637926170000|2021-11-26 11:29:30|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|0
1637926180000|2021-11-26 11:29:40|4715.46|4715.46|4715.2|4715.2|4715.46|4715.46|4715.2|4715.2|0
1637926190000|2021-11-26 11:29:50|4715.03|4715.03|4713.54|4713.54|4715.03|4715.03|4712.3|4712.3|0
1637926200000|2021-11-26 11:30:00|4712.3|4712.3|4712.56|4712.56|4712.56|4712.56|4712.3|4712.3|0
1637926210000|2021-11-26 11:30:10|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|0
1637926230000|2021-11-26 11:30:30|4717.51|4717.51|4717.77|4717.77|4718.02|4718.02|4717.51|4717.51|0
1637926240000|2021-11-26 11:30:40|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|4717.51|0
1637926250000|2021-11-26 11:30:50|4717.77|4717.77|4717.77|4717.77|4717.77|4717.77|4717.77|4717.77|0
1637926260000|2021-11-26 11:31:00|4717.51|4717.51|4716.27|4716.27|4717.51|4717.51|4716.27|4716.27|0
1637926300000|2021-11-26 11:31:40|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|0
1637926320000|2021-11-26 11:32:00|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|0
1637926340000|2021-11-26 11:32:20|4719.99|4719.99|4718.75|4718.75|4719.99|4719.99|4718.75|4718.75|0
1637926400000|2021-11-26 11:33:20|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|0
1637926410000|2021-11-26 11:33:30|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|4716.02|0
1637926430000|2021-11-26 11:33:50|4717.26|4717.26|4718.5|4718.5|4718.5|4718.5|4717.26|4717.26|0
1637926500000|2021-11-26 11:35:00|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|0
1637926560000|2021-11-26 11:36:00|4718.84|4718.84|4718.84|4718.84|4718.84|4718.84|4718.84|4718.84|0
1637926580000|2021-11-26 11:36:20|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|0
1637926590000|2021-11-26 11:36:30|4718.84|4718.84|4717.09|4717.09|4718.84|4718.84|4717.09|4717.09|0
1637926610000|2021-11-26 11:36:50|4713.37|4713.37|4714.61|4714.61|4714.61|4714.61|4712.13|4712.13|0
1637926630000|2021-11-26 11:37:10|4714.36|4714.36|4714.36|4714.36|4714.36|4714.36|4714.36|4714.36|0
1637926670000|2021-11-26 11:37:50|4716.83|4716.83|4716.83|4716.83|4716.83|4716.83|4716.83|4716.83|0
1637926680000|2021-11-26 11:38:00|4717.34|4717.34|4717.6|4717.6|4717.6|4717.6|4717.34|4717.34|0
1637926690000|2021-11-26 11:38:10|4717.34|4717.34|4717.09|4717.09|4717.34|4717.34|4717.09|4717.09|0
1637926720000|2021-11-26 11:38:40|4715.85|4715.85|4717.09|4717.09|4717.09|4717.09|4715.85|4715.85|0
1637926740000|2021-11-26 11:39:00|4716.83|4716.83|4716.83|4716.83|4716.83|4716.83|4716.83|4716.83|0
1637926750000|2021-11-26 11:39:10|4718.07|4718.07|4718.07|4718.07|4718.07|4718.07|4718.07|4718.07|0
1637926820000|2021-11-26 11:40:20|4717.73|4717.73|4717.73|4717.73|4717.73|4717.73|4717.73|4717.73|0
1637926830000|2021-11-26 11:40:30|4720.21|4720.21|4721.45|4721.45|4721.45|4721.45|4720.21|4720.21|0
1637926840000|2021-11-26 11:40:40|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|0
1637926850000|2021-11-26 11:40:50|4723.45|4723.45|4723.19|4723.19|4723.45|4723.45|4723.19|4723.19|0
1637926870000|2021-11-26 11:41:10|4724.43|4724.43|4726.91|4726.91|4726.91|4726.91|4724.43|4724.43|0
1637926890000|2021-11-26 11:41:30|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|0
1637926910000|2021-11-26 11:41:50|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|0
1637926920000|2021-11-26 11:42:00|4727.6|4727.6|4727.6|4727.6|4727.6|4727.6|4727.6|4727.6|0
1637926930000|2021-11-26 11:42:10|4727.77|4727.77|4729.47|4729.47|4729.47|4729.47|4727.77|4727.77|0
1637926960000|2021-11-26 11:42:40|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|4729.29|0
1637926990000|2021-11-26 11:43:10|4733.01|4733.01|4733.01|4733.01|4734.25|4734.25|4733.01|4733.01|0
1637927020000|2021-11-26 11:43:40|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1637927060000|2021-11-26 11:44:20|4732.68|4732.68|4734.17|4734.17|4734.17|4734.17|4732.68|4732.68|0
1637927100000|2021-11-26 11:45:00|4731.69|4731.69|4731.52|4731.52|4731.69|4731.69|4731.52|4731.52|0
1637927110000|2021-11-26 11:45:10|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|0
1637927120000|2021-11-26 11:45:20|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|0
1637927150000|2021-11-26 11:45:50|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|0
1637927160000|2021-11-26 11:46:00|4732.5|4732.5|4732.68|4732.68|4732.68|4732.68|4732.5|4732.5|0
1637927220000|2021-11-26 11:47:00|4731.44|4731.44|4731.18|4731.18|4731.44|4731.44|4731.18|4731.18|0
1637927260000|2021-11-26 11:47:40|4731.44|4731.44|4731.17|4731.17|4731.69|4731.69|4731.17|4731.17|0
1637927270000|2021-11-26 11:47:50|4731.34|4731.34|4728.87|4728.87|4731.34|4731.34|4728.87|4728.87|0
1637927290000|2021-11-26 11:48:10|4726.39|4726.39|4726.39|4726.39|4726.39|4726.39|4726.39|4726.39|0
1637927310000|2021-11-26 11:48:30|4726.13|4726.13|4725.88|4725.88|4726.13|4726.13|4725.88|4725.88|0
1637927320000|2021-11-26 11:48:40|4727.12|4727.12|4728.36|4728.36|4728.36|4728.36|4727.12|4727.12|0
1637927330000|2021-11-26 11:48:50|4728.61|4728.61|4728.61|4728.61|4728.61|4728.61|4728.61|4728.61|0
1637927340000|2021-11-26 11:49:00|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|0
1637927350000|2021-11-26 11:49:10|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|0
1637927360000|2021-11-26 11:49:20|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1637927380000|2021-11-26 11:49:40|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.63|4729.63|0
1637927400000|2021-11-26 11:50:00|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1637927430000|2021-11-26 11:50:30|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1637927440000|2021-11-26 11:50:40|4729.63|4729.63|4729.88|4729.88|4729.88|4729.88|4729.63|4729.63|0
1637927450000|2021-11-26 11:50:50|4728.64|4728.64|4728.13|4728.13|4728.9|4728.9|4728.13|4728.13|0
1637927460000|2021-11-26 11:51:00|4726.89|4726.89|4724.81|4724.81|4726.89|4726.89|4724.81|4724.81|0
1637927470000|2021-11-26 11:51:10|4724.64|4724.64|4725.87|4725.87|4725.87|4725.87|4724.64|4724.64|0
1637927480000|2021-11-26 11:51:20|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|0
1637927530000|2021-11-26 11:52:10|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|0
1637927570000|2021-11-26 11:52:50|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|4728.78|0
1637927590000|2021-11-26 11:53:10|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|4730.02|0
1637927600000|2021-11-26 11:53:20|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|4730.78|0
1637927620000|2021-11-26 11:53:40|4729.54|4729.54|4728.13|4728.13|4729.54|4729.54|4728.13|4728.13|0
1637927630000|2021-11-26 11:53:50|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|4727.62|0
1637927650000|2021-11-26 11:54:10|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|0
1637927660000|2021-11-26 11:54:20|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|0
1637927670000|2021-11-26 11:54:30|4729.84|4729.84|4729.59|4729.59|4729.84|4729.84|4729.59|4729.59|0
1637927680000|2021-11-26 11:54:40|4729.84|4729.84|4729.59|4729.59|4729.84|4729.84|4729.59|4729.59|0
1637927730000|2021-11-26 11:55:30|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|0
1637927740000|2021-11-26 11:55:40|4729.59|4729.59|4729.93|4729.93|4729.93|4729.93|4729.59|4729.59|0
1637927750000|2021-11-26 11:55:50|4730.44|4730.44|4730.7|4730.7|4730.95|4730.95|4730.44|4730.44|0
1637927760000|2021-11-26 11:56:00|4730.44|4730.44|4730.19|4730.19|4730.44|4730.44|4730.19|4730.19|0
1637927770000|2021-11-26 11:56:10|4730.44|4730.44|4729.93|4729.93|4730.44|4730.44|4729.93|4729.93|0
1637927790000|2021-11-26 11:56:30|4730.7|4730.7|4730.7|4730.7|4730.7|4730.7|4730.44|4730.44|0
1637927800000|2021-11-26 11:56:40|4730.95|4730.95|4730.7|4730.7|4730.95|4730.95|4730.7|4730.7|0
1637927810000|2021-11-26 11:56:50|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|0
1637927830000|2021-11-26 11:57:10|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.2|4729.2|0
1637927850000|2021-11-26 11:57:30|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1637927860000|2021-11-26 11:57:40|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|0
1637927870000|2021-11-26 11:57:50|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1637927880000|2021-11-26 11:58:00|4730.95|4730.95|4730.7|4730.7|4730.95|4730.95|4730.7|4730.7|0
1637927900000|2021-11-26 11:58:20|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|0
1637927930000|2021-11-26 11:58:50|4724.25|4724.25|4723.99|4723.99|4724.25|4724.25|4723.99|4723.99|0
1637927940000|2021-11-26 11:59:00|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|0
1637927990000|2021-11-26 11:59:50|4726.98|4726.98|4725.23|4725.23|4726.98|4726.98|4725.23|4725.23|0
1637928000000|2021-11-26 12:00:00|4725.49|4725.49|4724.98|4724.98|4725.49|4725.49|4724.98|4724.98|0
1637928020000|2021-11-26 12:00:20|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|0
1637928030000|2021-11-26 12:00:30|4725.96|4725.96|4725.96|4725.96|4725.96|4725.96|4725.96|4725.96|0
1637928060000|2021-11-26 12:01:00|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.22|4726.22|0
1637928070000|2021-11-26 12:01:10|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|0
1637928080000|2021-11-26 12:01:20|4727.46|4727.46|4727.46|4727.46|4727.46|4727.46|4727.46|4727.46|0
1637928100000|2021-11-26 12:01:40|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|0
1637928110000|2021-11-26 12:01:50|4727.46|4727.46|4728.44|4728.44|4728.44|4728.44|4727.2|4727.2|0
1637928120000|2021-11-26 12:02:00|4730.92|4730.92|4733.4|4733.4|4733.4|4733.4|4730.92|4730.92|0
1637928140000|2021-11-26 12:02:20|4734.67|4734.67|4733.91|4733.91|4734.67|4734.67|4733.91|4733.91|0
1637928150000|2021-11-26 12:02:30|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|0
1637928180000|2021-11-26 12:03:00|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|0
1637928200000|2021-11-26 12:03:20|4733.4|4733.4|4737.12|4737.12|4737.12|4737.12|4733.4|4733.4|0
1637928270000|2021-11-26 12:04:30|4737.37|4737.37|4738.61|4738.61|4738.61|4738.61|4737.37|4737.37|0
1637928280000|2021-11-26 12:04:40|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|4738.35|0
1637928330000|2021-11-26 12:05:30|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|0
1637928340000|2021-11-26 12:05:40|4739.03|4739.03|4740.27|4740.27|4740.27|4740.27|4739.03|4739.03|0
1637928360000|2021-11-26 12:06:00|4740.02|4740.02|4740.11|4740.11|4740.11|4740.11|4739.77|4739.77|0
1637928370000|2021-11-26 12:06:10|4740.28|4740.28|4744.67|4744.67|4744.67|4744.67|4740.28|4740.28|0
1637928380000|2021-11-26 12:06:20|4744.42|4744.42|4744.17|4744.17|4744.42|4744.42|4743.91|4743.91|0
1637928390000|2021-11-26 12:06:30|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|0
1637928410000|2021-11-26 12:06:50|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1637928420000|2021-11-26 12:07:00|4744.67|4744.67|4745.91|4745.91|4745.91|4745.91|4744.67|4744.67|0
1637928430000|2021-11-26 12:07:10|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|0
1637928440000|2021-11-26 12:07:20|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|0
1637928470000|2021-11-26 12:07:50|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|0
1637928490000|2021-11-26 12:08:10|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1637928530000|2021-11-26 12:08:50|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|0
1637928540000|2021-11-26 12:09:00|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1637928560000|2021-11-26 12:09:20|4746.9|4746.9|4746.39|4746.39|4746.9|4746.9|4746.39|4746.39|0
1637928580000|2021-11-26 12:09:40|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1637928610000|2021-11-26 12:10:10|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|0
1637928650000|2021-11-26 12:10:50|4742.42|4742.42|4742.16|4742.16|4742.42|4742.42|4742.16|4742.16|0
1637928660000|2021-11-26 12:11:00|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|0
1637928670000|2021-11-26 12:11:10|4745.15|4745.15|4744.64|4744.64|4745.15|4745.15|4744.64|4744.64|0
1637928680000|2021-11-26 12:11:20|4745.88|4745.88|4745.88|4745.88|4745.88|4745.88|4745.88|4745.88|0
1637928690000|2021-11-26 12:11:30|4746.39|4746.39|4747.12|4747.12|4747.63|4747.63|4746.39|4746.39|0
1637928740000|2021-11-26 12:12:20|4746.87|4746.87|4746.87|4746.87|4746.87|4746.87|4746.87|4746.87|0
1637928760000|2021-11-26 12:12:40|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|0
1637928770000|2021-11-26 12:12:50|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|0
1637928880000|2021-11-26 12:14:40|4746.22|4746.22|4745.96|4745.96|4746.22|4746.22|4745.96|4745.96|0
1637928910000|2021-11-26 12:15:10|4747.2|4747.2|4747.2|4747.2|4747.2|4747.2|4747.2|4747.2|0
1637928950000|2021-11-26 12:15:50|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|0
1637928960000|2021-11-26 12:16:00|4746.95|4746.95|4747.46|4747.46|4747.46|4747.46|4746.95|4746.95|0
1637928980000|2021-11-26 12:16:20|4744.98|4744.98|4746.22|4746.22|4746.22|4746.22|4744.98|4744.98|0
1637929030000|2021-11-26 12:17:10|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|0
1637929060000|2021-11-26 12:17:40|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1637929070000|2021-11-26 12:17:50|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1637929090000|2021-11-26 12:18:10|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1637929100000|2021-11-26 12:18:20|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|0
1637929110000|2021-11-26 12:18:30|4746.22|4746.22|4747.46|4747.46|4747.46|4747.46|4746.22|4746.22|0
1637929120000|2021-11-26 12:18:40|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1637929170000|2021-11-26 12:19:30|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|0
1637929180000|2021-11-26 12:19:40|4746.22|4746.22|4743.74|4743.74|4746.22|4746.22|4743.74|4743.74|0
1637929200000|2021-11-26 12:20:00|4744.98|4744.98|4746.47|4746.47|4746.47|4746.47|4744.98|4744.98|0
1637929210000|2021-11-26 12:20:10|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|0
1637929240000|2021-11-26 12:20:40|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|0
1637929250000|2021-11-26 12:20:50|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|0
1637929260000|2021-11-26 12:21:00|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|0
1637929280000|2021-11-26 12:21:20|4746.56|4746.56|4746.05|4746.05|4746.56|4746.56|4746.05|4746.05|0
1637929290000|2021-11-26 12:21:30|4745.79|4745.79|4743.06|4743.06|4745.79|4745.79|4743.06|4743.06|0
1637929320000|2021-11-26 12:22:00|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|0
1637929370000|2021-11-26 12:22:50|4744.13|4744.13|4746.61|4746.61|4746.61|4746.61|4744.13|4744.13|0
1637929380000|2021-11-26 12:23:00|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|0
1637929390000|2021-11-26 12:23:10|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|0
1637929430000|2021-11-26 12:23:50|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|0
1637929440000|2021-11-26 12:24:00|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|0
1637929470000|2021-11-26 12:24:30|4741.65|4741.65|4741.48|4741.48|4741.65|4741.65|4741.48|4741.48|0
1637929480000|2021-11-26 12:24:40|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1637929510000|2021-11-26 12:25:10|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|0
1637929530000|2021-11-26 12:25:30|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1637929550000|2021-11-26 12:25:50|4739.56|4739.56|4739.39|4739.39|4739.56|4739.56|4739.39|4739.39|0
1637929570000|2021-11-26 12:26:10|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|4739.56|0
1637929640000|2021-11-26 12:27:20|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|0
1637929660000|2021-11-26 12:27:40|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|0
1637929670000|2021-11-26 12:27:50|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|0
1637929690000|2021-11-26 12:28:10|4738.32|4738.32|4740.07|4740.07|4740.07|4740.07|4738.32|4738.32|0
1637929710000|2021-11-26 12:28:30|4740.32|4740.32|4740.07|4740.07|4740.32|4740.32|4740.07|4740.07|0
1637929730000|2021-11-26 12:28:50|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1637929760000|2021-11-26 12:29:20|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|0
1637929780000|2021-11-26 12:29:40|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|0
1637929820000|2021-11-26 12:30:20|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|0
1637929850000|2021-11-26 12:30:50|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|4739.9|0
1637929890000|2021-11-26 12:31:30|4738.66|4738.66|4739.17|4739.17|4739.17|4739.17|4738.66|4738.66|0
1637929940000|2021-11-26 12:32:20|4738.92|4738.92|4738.41|4738.41|4738.92|4738.92|4738.41|4738.41|0
1637929950000|2021-11-26 12:32:30|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|0
1637929990000|2021-11-26 12:33:10|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|0
1637930050000|2021-11-26 12:34:10|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1637930070000|2021-11-26 12:34:30|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|0
1637930080000|2021-11-26 12:34:40|4737.17|4737.17|4738.41|4738.41|4738.41|4738.41|4737.17|4737.17|0
1637930090000|2021-11-26 12:34:50|4735.93|4735.93|4734.44|4734.44|4735.93|4735.93|4734.44|4734.44|0
1637930120000|2021-11-26 12:35:20|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|0
1637930140000|2021-11-26 12:35:40|4734.44|4734.44|4734.44|4734.44|4734.44|4734.44|4734.44|4734.44|0
1637930180000|2021-11-26 12:36:20|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|4733.2|0
1637930200000|2021-11-26 12:36:40|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|4731.96|0
1637930210000|2021-11-26 12:36:50|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|0
1637930280000|2021-11-26 12:38:00|4729.73|4729.73|4729.48|4729.48|4729.73|4729.73|4729.48|4729.48|0
1637930290000|2021-11-26 12:38:10|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1637930340000|2021-11-26 12:39:00|4727|4727|4727|4727|4727|4727|4727|4727|0
1637930350000|2021-11-26 12:39:10|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1637930370000|2021-11-26 12:39:30|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1637930380000|2021-11-26 12:39:40|4730.72|4730.72|4730.72|4730.72|4730.72|4730.72|4730.72|4730.72|0
1637930430000|2021-11-26 12:40:30|4730.46|4730.46|4730.46|4730.46|4730.97|4730.97|4730.46|4730.46|0
1637930470000|2021-11-26 12:41:10|4730.97|4730.97|4730.72|4730.72|4730.97|4730.97|4730.72|4730.72|0
1637930510000|2021-11-26 12:41:50|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1637930520000|2021-11-26 12:42:00|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|0
1637930580000|2021-11-26 12:43:00|4731.7|4731.7|4732.94|4732.94|4732.94|4732.94|4731.7|4731.7|0
1637930590000|2021-11-26 12:43:10|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|0
1637930600000|2021-11-26 12:43:20|4731.96|4731.96|4731.53|4731.53|4731.96|4731.96|4731.53|4731.53|0
1637930640000|2021-11-26 12:44:00|4734.01|4734.01|4734.26|4734.26|4734.52|4734.52|4734.01|4734.01|0
1637930650000|2021-11-26 12:44:10|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|4734.01|0
1637930690000|2021-11-26 12:44:50|4732.77|4732.77|4734.01|4734.01|4734.01|4734.01|4732.77|4732.77|0
1637930710000|2021-11-26 12:45:10|4735.25|4735.25|4736.49|4736.49|4736.49|4736.49|4735.25|4735.25|0
1637930760000|2021-11-26 12:46:00|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|0
1637930810000|2021-11-26 12:46:50|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|0
1637930820000|2021-11-26 12:47:00|4739.47|4739.47|4740.71|4740.71|4740.71|4740.71|4739.47|4739.47|0
1637930860000|2021-11-26 12:47:40|4740.97|4740.97|4741.48|4741.48|4741.48|4741.48|4740.97|4740.97|0
1637930910000|2021-11-26 12:48:30|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|0
1637930920000|2021-11-26 12:48:40|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|0
1637930940000|2021-11-26 12:49:00|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1637930950000|2021-11-26 12:49:10|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|0
1637930980000|2021-11-26 12:49:40|4741.74|4741.74|4741.74|4741.74|4741.74|4741.74|4741.74|4741.74|0
1637931000000|2021-11-26 12:50:00|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1637931010000|2021-11-26 12:50:10|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1637931020000|2021-11-26 12:50:20|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1637931050000|2021-11-26 12:50:50|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|0
1637931110000|2021-11-26 12:51:50|4738.61|4738.61|4738.87|4738.87|4738.87|4738.87|4738.61|4738.61|0
1637931140000|2021-11-26 12:52:20|4737.63|4737.63|4735.46|4735.46|4737.63|4737.63|4735.46|4735.46|0
1637931150000|2021-11-26 12:52:30|4736.7|4736.7|4737.43|4737.43|4737.43|4737.43|4736.19|4736.19|0
1637931160000|2021-11-26 12:52:40|4737.93|4737.93|4737.43|4737.43|4737.93|4737.93|4737.43|4737.43|0
1637931180000|2021-11-26 12:53:00|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|4736.19|0
1637931190000|2021-11-26 12:53:10|4736.44|4736.44|4735.93|4735.93|4736.44|4736.44|4735.93|4735.93|0
1637931200000|2021-11-26 12:53:20|4735.59|4735.59|4735.59|4735.59|4735.59|4735.59|4735.59|4735.59|0
1637931370000|2021-11-26 12:56:10|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|0
1637931390000|2021-11-26 12:56:30|4731.87|4731.87|4732.13|4732.13|4732.13|4732.13|4731.87|4731.87|0
1637931430000|2021-11-26 12:57:10|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|4730.89|0
1637931440000|2021-11-26 12:57:20|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|4730.63|0
1637931460000|2021-11-26 12:57:40|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|4730.38|0
1637931480000|2021-11-26 12:58:00|4730.12|4730.12|4731.36|4731.36|4731.36|4731.36|4730.12|4730.12|0
1637931490000|2021-11-26 12:58:10|4730.12|4730.12|4730.12|4730.12|4730.12|4730.12|4730.12|4730.12|0
1637931500000|2021-11-26 12:58:20|4728.89|4728.89|4729.14|4729.14|4729.14|4729.14|4728.89|4728.89|0
1637931510000|2021-11-26 12:58:30|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|0
1637931520000|2021-11-26 12:58:40|4728.89|4728.89|4727.65|4727.65|4728.89|4728.89|4727.65|4727.65|0
1637931530000|2021-11-26 12:58:50|4726.41|4726.41|4725.17|4725.17|4726.41|4726.41|4725.17|4725.17|0
1637931540000|2021-11-26 12:59:00|4726.41|4726.41|4727.65|4727.65|4727.65|4727.65|4726.41|4726.41|0
1637931590000|2021-11-26 12:59:50|4727.31|4727.31|4727.48|4727.48|4727.48|4727.48|4727.31|4727.31|0
1637931600000|2021-11-26 13:00:00|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|4728.72|0
1637931650000|2021-11-26 13:00:50|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1637931670000|2021-11-26 13:01:10|4726.24|4726.24|4725|4725|4726.24|4726.24|4725|4725|0
1637931680000|2021-11-26 13:01:20|4723.76|4723.76|4723.76|4723.76|4723.76|4723.76|4723.76|4723.76|0
1637931710000|2021-11-26 13:01:50|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|4723.93|0
1637931720000|2021-11-26 13:02:00|4723.2|4723.2|4722.94|4722.94|4723.2|4723.2|4722.94|4722.94|0
1637931730000|2021-11-26 13:02:10|4721.7|4721.7|4720.21|4720.21|4721.7|4721.7|4720.21|4720.21|0
1637931740000|2021-11-26 13:02:20|4720.47|4720.47|4720.47|4720.47|4720.47|4720.47|4720.47|4720.47|0
1637931750000|2021-11-26 13:02:30|4721.7|4721.7|4725.42|4725.42|4725.42|4725.42|4721.7|4721.7|0
1637931760000|2021-11-26 13:02:40|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|0
1637931770000|2021-11-26 13:02:50|4725.42|4725.42|4725.17|4725.17|4725.42|4725.42|4725.17|4725.17|0
1637931850000|2021-11-26 13:04:10|4726.41|4726.41|4726.41|4726.41|4726.41|4726.41|4726.41|4726.41|0
1637931860000|2021-11-26 13:04:20|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|0
1637931870000|2021-11-26 13:04:30|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|4728.15|0
1637931880000|2021-11-26 13:04:40|4727.9|4727.9|4729.65|4729.65|4729.65|4729.65|4727.9|4727.9|0
1637931920000|2021-11-26 13:05:20|4728.41|4728.41|4727.9|4727.9|4728.41|4728.41|4727.9|4727.9|0
1637931930000|2021-11-26 13:05:30|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|0
1637931960000|2021-11-26 13:06:00|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1637931980000|2021-11-26 13:06:20|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|4728.63|0
1637932000000|2021-11-26 13:06:40|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1637932010000|2021-11-26 13:06:50|4729.14|4729.14|4729.14|4729.14|4729.14|4729.14|4728.63|4728.63|0
1637932020000|2021-11-26 13:07:00|4730.38|4730.38|4730.12|4730.12|4730.38|4730.38|4730.12|4730.12|0
1637932030000|2021-11-26 13:07:10|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|0
1637932070000|2021-11-26 13:07:50|4732.6|4732.6|4733.11|4733.11|4733.11|4733.11|4732.6|4732.6|0
1637932100000|2021-11-26 13:08:20|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|0
1637932130000|2021-11-26 13:08:50|4734.52|4734.52|4730.8|4730.8|4734.52|4734.52|4730.8|4730.8|0
1637932140000|2021-11-26 13:09:00|4729.57|4729.57|4729.57|4729.57|4729.57|4729.57|4729.57|4729.57|0
1637932160000|2021-11-26 13:09:20|4729.74|4729.74|4725.99|4725.99|4729.74|4729.74|4725.99|4725.99|0
1637932170000|2021-11-26 13:09:30|4725.48|4725.48|4725.7|4725.7|4725.7|4725.7|4724.46|4724.46|0
1637932180000|2021-11-26 13:09:40|4725.45|4725.45|4726.26|4726.26|4726.69|4726.69|4725.45|4725.45|0
1637932200000|2021-11-26 13:10:00|4727.28|4727.28|4727.03|4727.03|4727.28|4727.28|4727.03|4727.03|0
1637932260000|2021-11-26 13:11:00|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|0
1637932300000|2021-11-26 13:11:40|4727.03|4727.03|4727.53|4727.53|4727.53|4727.53|4727.03|4727.03|0
1637932310000|2021-11-26 13:11:50|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|0
1637932320000|2021-11-26 13:12:00|4729.03|4729.03|4729.03|4729.03|4729.03|4729.03|4729.03|4729.03|0
1637932330000|2021-11-26 13:12:10|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|4727.79|0
1637932340000|2021-11-26 13:12:20|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|0
1637932370000|2021-11-26 13:12:50|4728.21|4728.21|4728.21|4728.21|4728.21|4728.21|4728.21|4728.21|0
1637932380000|2021-11-26 13:13:00|4728.39|4728.39|4728.56|4728.56|4728.56|4728.56|4728.39|4728.39|0
1637932390000|2021-11-26 13:13:10|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|0
1637932400000|2021-11-26 13:13:20|4729.8|4729.8|4727.32|4727.32|4729.8|4729.8|4727.32|4727.32|0
1637932460000|2021-11-26 13:14:20|4726.08|4726.08|4728.56|4728.56|4728.56|4728.56|4726.08|4726.08|0
1637932480000|2021-11-26 13:14:40|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|0
1637932490000|2021-11-26 13:14:50|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|0
1637932500000|2021-11-26 13:15:00|4728.56|4728.56|4728.73|4728.73|4728.73|4728.73|4728.56|4728.56|0
1637932520000|2021-11-26 13:15:20|4728.39|4728.39|4728.56|4728.56|4728.56|4728.56|4728.39|4728.39|0
1637932530000|2021-11-26 13:15:30|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|0
1637932550000|2021-11-26 13:15:50|4727.32|4727.32|4728.56|4728.56|4728.56|4728.56|4727.32|4727.32|0
1637932560000|2021-11-26 13:16:00|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|0
1637932580000|2021-11-26 13:16:20|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|0
1637932630000|2021-11-26 13:17:10|4725.91|4725.91|4725.91|4725.91|4725.91|4725.91|4725.91|4725.91|0
1637932640000|2021-11-26 13:17:20|4726.08|4726.08|4725.75|4725.75|4726.25|4726.25|4725.75|4725.75|0
1637932650000|2021-11-26 13:17:30|4725.83|4725.83|4723.1|4723.1|4725.83|4725.83|4723.1|4723.1|0
1637932660000|2021-11-26 13:17:40|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|4724.33|0
1637932670000|2021-11-26 13:17:50|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|0
1637932680000|2021-11-26 13:18:00|4724.34|4724.34|4722.93|4722.93|4724.34|4724.34|4722.93|4722.93|0
1637932700000|2021-11-26 13:18:20|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|0
1637932710000|2021-11-26 13:18:30|4723.91|4723.91|4723.66|4723.66|4723.91|4723.91|4723.66|4723.66|0
1637932720000|2021-11-26 13:18:40|4722.42|4722.42|4722.59|4722.59|4722.59|4722.59|4722.42|4722.42|0
1637932730000|2021-11-26 13:18:50|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1637932740000|2021-11-26 13:19:00|4722.34|4722.34|4723.75|4723.75|4723.75|4723.75|4722.34|4722.34|0
1637932750000|2021-11-26 13:19:10|4722.51|4722.51|4722.51|4722.51|4722.51|4722.51|4722.51|4722.51|0
1637932790000|2021-11-26 13:19:50|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|4724.99|0
1637932800000|2021-11-26 13:20:00|4725.49|4725.49|4726|4726|4726|4726|4725.49|4725.49|0
1637932810000|2021-11-26 13:20:10|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|0
1637932820000|2021-11-26 13:20:20|4725.58|4725.58|4725.58|4725.58|4725.58|4725.58|4725.58|4725.58|0
1637932850000|2021-11-26 13:20:50|4725.41|4725.41|4725.41|4725.41|4725.41|4725.41|4725.41|4725.41|0
1637932870000|2021-11-26 13:21:10|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|4726.65|0
1637932880000|2021-11-26 13:21:20|4726.82|4726.82|4726.82|4726.82|4726.82|4726.82|4726.82|4726.82|0
1637932890000|2021-11-26 13:21:30|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|0
1637932920000|2021-11-26 13:22:00|4728.4|4728.4|4729.26|4729.26|4729.26|4729.26|4728.4|4728.4|0
1637932930000|2021-11-26 13:22:10|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|0
1637932940000|2021-11-26 13:22:20|4729.61|4729.61|4729.43|4729.43|4729.95|4729.95|4729.43|4729.43|0
1637932970000|2021-11-26 13:22:50|4729.69|4729.69|4729.69|4729.69|4729.69|4729.69|4729.69|4729.69|0
1637933000000|2021-11-26 13:23:20|4729.52|4729.52|4729.69|4729.69|4729.69|4729.69|4729.52|4729.52|0
1637933010000|2021-11-26 13:23:30|4729.86|4729.86|4730.03|4730.03|4730.03|4730.03|4729.86|4729.86|0
1637933040000|2021-11-26 13:24:00|4730.29|4730.29|4730.54|4730.54|4730.54|4730.54|4730.29|4730.29|0
1637933070000|2021-11-26 13:24:30|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|0
1637933090000|2021-11-26 13:24:50|4731.27|4731.27|4731.27|4731.27|4731.27|4731.27|4731.27|4731.27|0
1637933120000|2021-11-26 13:25:20|4731.1|4731.1|4730.75|4730.75|4731.1|4731.1|4730.75|4730.75|0
1637933150000|2021-11-26 13:25:50|4729.52|4729.52|4729.52|4729.52|4729.52|4729.52|4729.52|4729.52|0
1637933170000|2021-11-26 13:26:10|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|0
1637933180000|2021-11-26 13:26:20|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|0
1637933190000|2021-11-26 13:26:30|4726.53|4726.53|4726.28|4726.28|4726.53|4726.53|4726.28|4726.28|0
1637933200000|2021-11-26 13:26:40|4725.93|4725.93|4727.17|4727.17|4727.17|4727.17|4725.93|4725.93|0
1637933210000|2021-11-26 13:26:50|4727.42|4727.42|4727.17|4727.17|4727.42|4727.42|4727.17|4727.17|0
1637933230000|2021-11-26 13:27:10|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|0
1637933260000|2021-11-26 13:27:40|4726.1|4726.1|4725.21|4725.21|4726.45|4726.45|4725.21|4725.21|0
1637933320000|2021-11-26 13:28:40|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|4725.38|0
1637933340000|2021-11-26 13:29:00|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|0
1637933360000|2021-11-26 13:29:20|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|4723.97|0
1637933370000|2021-11-26 13:29:30|4723.21|4723.21|4722.95|4722.95|4723.21|4723.21|4722.95|4722.95|0
1637933380000|2021-11-26 13:29:40|4721.71|4721.71|4722.78|4722.78|4722.78|4722.78|4721.54|4721.54|0
1637933390000|2021-11-26 13:29:50|4724.02|4724.02|4724.19|4724.19|4724.19|4724.19|4724.02|4724.02|0
1637933400000|2021-11-26 13:30:00|4722.96|4722.96|4725.43|4725.43|4725.43|4725.43|4722.96|4722.96|0
1637933410000|2021-11-26 13:30:10|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|4724.19|0
1637933450000|2021-11-26 13:30:50|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|0
1637933460000|2021-11-26 13:31:00|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1637933490000|2021-11-26 13:31:30|4723.13|4723.13|4723.13|4723.13|4723.13|4723.13|4723.13|4723.13|0
1637933520000|2021-11-26 13:32:00|4723.89|4723.89|4723.89|4723.89|4723.89|4723.89|4723.89|4723.89|0
1637933530000|2021-11-26 13:32:10|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|4724.14|0
1637933540000|2021-11-26 13:32:20|4723.89|4723.89|4723.89|4723.89|4723.89|4723.89|4723.89|4723.89|0
1637933550000|2021-11-26 13:32:30|4724.06|4724.06|4724.06|4724.06|4724.06|4724.06|4724.06|4724.06|0
1637933580000|2021-11-26 13:33:00|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|0
1637933590000|2021-11-26 13:33:10|4724.74|4724.74|4724.74|4724.74|4724.74|4724.74|4724.74|4724.74|0
1637933620000|2021-11-26 13:33:40|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|4724.91|0
1637933630000|2021-11-26 13:33:50|4723.67|4723.67|4723.5|4723.5|4723.67|4723.67|4723.5|4723.5|0
1637933660000|2021-11-26 13:34:20|4722.26|4722.26|4722.26|4722.26|4722.26|4722.26|4722.26|4722.26|0
1637933680000|2021-11-26 13:34:40|4723.5|4723.5|4723.5|4723.5|4723.5|4723.5|4723.5|4723.5|0
1637933690000|2021-11-26 13:34:50|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|0
1637933700000|2021-11-26 13:35:00|4726.15|4726.15|4726.32|4726.32|4726.32|4726.32|4726.15|4726.15|0
1637933780000|2021-11-26 13:36:20|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1637933790000|2021-11-26 13:36:30|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|0
1637933800000|2021-11-26 13:36:40|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|0
1637933810000|2021-11-26 13:36:50|4730.29|4730.29|4730.55|4730.55|4730.55|4730.55|4730.29|4730.29|0
1637933830000|2021-11-26 13:37:10|4730.8|4730.8|4730.8|4730.8|4730.8|4730.8|4730.8|4730.8|0
1637933900000|2021-11-26 13:38:20|4732.04|4732.04|4730.84|4730.84|4732.04|4732.04|4730.66|4730.66|0
1637933930000|2021-11-26 13:38:50|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|0
1637933940000|2021-11-26 13:39:00|4731.82|4731.82|4731.57|4731.57|4731.82|4731.82|4731.57|4731.57|0
1637933950000|2021-11-26 13:39:10|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|0
1637933960000|2021-11-26 13:39:20|4731.06|4731.06|4730.58|4730.58|4731.06|4731.06|4729.82|4729.82|0
1637933970000|2021-11-26 13:39:30|4730.33|4730.33|4730.33|4730.33|4730.33|4730.33|4730.33|4730.33|0
1637934000000|2021-11-26 13:40:00|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|4731.57|0
1637934010000|2021-11-26 13:40:10|4732.81|4732.81|4732.81|4732.81|4732.81|4732.81|4732.81|4732.81|0
1637934060000|2021-11-26 13:41:00|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|0
1637934070000|2021-11-26 13:41:10|4731.74|4731.74|4731.49|4731.49|4731.74|4731.74|4731.49|4731.49|0
1637934080000|2021-11-26 13:41:20|4731.31|4731.31|4732.55|4732.55|4732.55|4732.55|4731.31|4731.31|0
1637934100000|2021-11-26 13:41:40|4733.06|4733.06|4733.06|4733.06|4733.06|4733.06|4733.06|4733.06|0
1637934120000|2021-11-26 13:42:00|4732.81|4732.81|4731.57|4731.57|4732.81|4732.81|4731.57|4731.57|0
1637934150000|2021-11-26 13:42:30|4731.06|4731.06|4732.04|4732.04|4732.04|4732.04|4730.81|4730.81|0
1637934180000|2021-11-26 13:43:00|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|0
1637934200000|2021-11-26 13:43:20|4730.55|4730.55|4731.06|4731.06|4731.06|4731.06|4730.55|4730.55|0
1637934210000|2021-11-26 13:43:30|4731.31|4731.31|4730.07|4730.07|4731.31|4731.31|4730.07|4730.07|0
1637934240000|2021-11-26 13:44:00|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|0
1637934250000|2021-11-26 13:44:10|4731.06|4731.06|4730.55|4730.55|4731.06|4731.06|4730.55|4730.55|0
1637934260000|2021-11-26 13:44:20|4726.83|4726.83|4727.09|4727.09|4727.09|4727.09|4726.83|4726.83|0
1637934270000|2021-11-26 13:44:30|4726.83|4726.83|4728.07|4728.07|4728.07|4728.07|4726.83|4726.83|0
1637934280000|2021-11-26 13:44:40|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|4727.82|0
1637934290000|2021-11-26 13:44:50|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1637934300000|2021-11-26 13:45:00|4727.82|4727.82|4726.83|4726.83|4727.82|4727.82|4726.58|4726.58|0
1637934310000|2021-11-26 13:45:10|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1637934320000|2021-11-26 13:45:20|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1637934330000|2021-11-26 13:45:30|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1637934340000|2021-11-26 13:45:40|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1637934350000|2021-11-26 13:45:50|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1637934360000|2021-11-26 13:46:00|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|4723.85|0
1637934370000|2021-11-26 13:46:10|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|0
1637934400000|2021-11-26 13:46:40|4724.83|4724.83|4724.58|4724.58|4724.83|4724.83|4724.58|4724.58|0
1637934410000|2021-11-26 13:46:50|4724.83|4724.83|4727.57|4727.57|4727.57|4727.57|4724.83|4724.83|0
1637934420000|2021-11-26 13:47:00|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|0
1637934430000|2021-11-26 13:47:10|4727.31|4727.31|4728.55|4728.55|4728.55|4728.55|4727.31|4727.31|0
1637934440000|2021-11-26 13:47:20|4727.31|4727.31|4725.06|4725.06|4727.31|4727.31|4725.06|4725.06|0
1637934460000|2021-11-26 13:47:40|4725.82|4725.82|4725.82|4725.82|4725.82|4725.82|4725.82|4725.82|0
1637934490000|2021-11-26 13:48:10|4724.58|4724.58|4723.34|4723.34|4724.58|4724.58|4723.34|4723.34|0
1637934540000|2021-11-26 13:49:00|4724.58|4724.58|4725.82|4725.82|4725.82|4725.82|4724.58|4724.58|0
1637934550000|2021-11-26 13:49:10|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1637934560000|2021-11-26 13:49:20|4724.41|4724.41|4724.41|4724.41|4725.65|4725.65|4724.41|4724.41|0
1637934580000|2021-11-26 13:49:40|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1637934600000|2021-11-26 13:50:00|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|0
1637934610000|2021-11-26 13:50:10|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|0
1637934620000|2021-11-26 13:50:20|4727.4|4727.4|4727.4|4727.4|4727.4|4727.4|4727.4|4727.4|0
1637934630000|2021-11-26 13:50:30|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1637934650000|2021-11-26 13:50:50|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1637934660000|2021-11-26 13:51:00|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1637934670000|2021-11-26 13:51:10|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1637934680000|2021-11-26 13:51:20|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|0
1637934690000|2021-11-26 13:51:30|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|0
1637934700000|2021-11-26 13:51:40|4730.3|4730.3|4731.63|4731.63|4731.88|4731.88|4730.3|4730.3|0
1637934710000|2021-11-26 13:51:50|4731.37|4731.37|4731.55|4731.55|4731.55|4731.55|4731.37|4731.37|0
1637934730000|2021-11-26 13:52:10|4731.2|4731.2|4730.39|4730.39|4731.46|4731.46|4730.22|4730.22|0
1637934750000|2021-11-26 13:52:30|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|0
1637934790000|2021-11-26 13:53:10|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1637934830000|2021-11-26 13:53:50|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1637934860000|2021-11-26 13:54:20|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1637934870000|2021-11-26 13:54:30|4732.61|4732.61|4732.87|4732.87|4732.87|4732.87|4732.61|4732.61|0
1637934880000|2021-11-26 13:54:40|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|0
1637934890000|2021-11-26 13:54:50|4732.87|4732.87|4733.12|4733.12|4733.12|4733.12|4732.87|4732.87|0
1637934920000|2021-11-26 13:55:20|4732.87|4732.87|4732.61|4732.61|4732.87|4732.87|4732.61|4732.61|0
1637934940000|2021-11-26 13:55:40|4733.12|4733.12|4732.95|4732.95|4733.12|4733.12|4732.95|4732.95|0
1637934950000|2021-11-26 13:55:50|4734.19|4734.19|4735.43|4735.43|4735.43|4735.43|4734.19|4734.19|0
1637935000000|2021-11-26 13:56:40|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|4736.67|0
1637935060000|2021-11-26 13:57:40|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|4736.92|0
1637935070000|2021-11-26 13:57:50|4738.16|4738.16|4738.16|4738.16|4738.16|4738.16|4738.16|4738.16|0
1637935080000|2021-11-26 13:58:00|4737.99|4737.99|4738.24|4738.24|4738.24|4738.24|4737.99|4737.99|0
1637935090000|2021-11-26 13:58:10|4737|4737|4736.75|4736.75|4737|4737|4736.75|4736.75|0
1637935100000|2021-11-26 13:58:20|4737|4737|4736.24|4736.24|4737|4737|4736.24|4736.24|0
1637935110000|2021-11-26 13:58:30|4736.5|4736.5|4736.24|4736.24|4736.75|4736.75|4736.24|4736.24|0
1637935120000|2021-11-26 13:58:40|4735|4735|4733.94|4733.94|4735|4735|4733.76|4733.76|0
1637935160000|2021-11-26 13:59:20|4734.11|4734.11|4734.36|4734.36|4734.36|4734.36|4734.11|4734.11|0
1637935170000|2021-11-26 13:59:30|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|0
1637935180000|2021-11-26 13:59:40|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|0
1637935190000|2021-11-26 13:59:50|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|0
1637935220000|2021-11-26 14:00:20|4735.85|4735.85|4736.59|4736.59|4737.09|4737.09|4735.85|4735.85|0
1637935230000|2021-11-26 14:00:30|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|4734.11|0
1637935240000|2021-11-26 14:00:40|4733.85|4733.85|4732.36|4732.36|4733.85|4733.85|4732.36|4732.36|0
1637935250000|2021-11-26 14:00:50|4732.87|4732.87|4732.61|4732.61|4732.87|4732.87|4731.63|4731.63|0
1637935270000|2021-11-26 14:01:10|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|4732.44|0
1637935290000|2021-11-26 14:01:30|4731.21|4731.21|4730.95|4730.95|4731.21|4731.21|4730.95|4730.95|0
1637935300000|2021-11-26 14:01:40|4731.21|4731.21|4730.7|4730.7|4731.21|4731.21|4730.7|4730.7|0
1637935310000|2021-11-26 14:01:50|4731.21|4731.21|4733.68|4733.68|4733.68|4733.68|4731.21|4731.21|0
1637935320000|2021-11-26 14:02:00|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|0
1637935330000|2021-11-26 14:02:10|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|0
1637935360000|2021-11-26 14:02:40|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1637935380000|2021-11-26 14:03:00|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|0
1637935400000|2021-11-26 14:03:20|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1637935440000|2021-11-26 14:04:00|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|0
1637935470000|2021-11-26 14:04:30|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|4728.73|0
1637935480000|2021-11-26 14:04:40|4731.21|4731.21|4730.95|4730.95|4731.21|4731.21|4730.95|4730.95|0
1637935490000|2021-11-26 14:04:50|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|0
1637935510000|2021-11-26 14:05:10|4730.1|4730.1|4730.1|4730.1|4730.1|4730.1|4730.1|4730.1|0
1637935520000|2021-11-26 14:05:20|4730.86|4730.86|4729.62|4729.62|4730.86|4730.86|4729.62|4729.62|0
1637935530000|2021-11-26 14:05:30|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1637935540000|2021-11-26 14:05:40|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1637935550000|2021-11-26 14:05:50|4730.61|4730.61|4731.37|4731.37|4731.37|4731.37|4730.61|4730.61|0
1637935580000|2021-11-26 14:06:20|4732.61|4732.61|4735.09|4735.09|4735.09|4735.09|4732.61|4732.61|0
1637935610000|2021-11-26 14:06:50|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|0
1637935650000|2021-11-26 14:07:30|4736.07|4736.07|4735.82|4735.82|4736.07|4736.07|4735.82|4735.82|0
1637935710000|2021-11-26 14:08:30|4734.58|4734.58|4734.58|4734.58|4734.83|4734.83|4734.58|4734.58|0
1637935730000|2021-11-26 14:08:50|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|0
1637935740000|2021-11-26 14:09:00|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1637935790000|2021-11-26 14:09:50|4737.82|4737.82|4738.24|4738.24|4738.24|4738.24|4737.82|4737.82|0
1637935800000|2021-11-26 14:10:00|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|0
1637935810000|2021-11-26 14:10:10|4738.34|4738.34|4738.34|4738.34|4738.34|4738.34|4738.34|4738.34|0
1637935820000|2021-11-26 14:10:20|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1637935830000|2021-11-26 14:10:30|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|0
1637935850000|2021-11-26 14:10:50|4739.49|4739.49|4738.25|4738.25|4739.49|4739.49|4738.25|4738.25|0
1637935860000|2021-11-26 14:11:00|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|0
1637935870000|2021-11-26 14:11:10|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|0
1637935960000|2021-11-26 14:12:40|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1637935980000|2021-11-26 14:13:00|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|0
1637935990000|2021-11-26 14:13:10|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|0
1637936000000|2021-11-26 14:13:20|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|0
1637936010000|2021-11-26 14:13:30|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|4736.11|0
1637936020000|2021-11-26 14:13:40|4735.85|4735.85|4735.6|4735.6|4735.85|4735.85|4735.6|4735.6|0
1637936030000|2021-11-26 14:13:50|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|0
1637936040000|2021-11-26 14:14:00|4736.59|4736.59|4737.09|4737.09|4737.09|4737.09|4736.59|4736.59|0
1637936060000|2021-11-26 14:14:20|4735.85|4735.85|4737.09|4737.09|4737.09|4737.09|4735.85|4735.85|0
1637936070000|2021-11-26 14:14:30|4734.62|4734.62|4733.38|4733.38|4734.62|4734.62|4733.38|4733.38|0
1637936100000|2021-11-26 14:15:00|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1637936110000|2021-11-26 14:15:10|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1637936140000|2021-11-26 14:15:40|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|0
1637936150000|2021-11-26 14:15:50|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1637936170000|2021-11-26 14:16:10|4732.61|4732.61|4732.11|4732.11|4732.61|4732.61|4732.11|4732.11|0
1637936180000|2021-11-26 14:16:20|4732.36|4732.36|4732.11|4732.11|4732.36|4732.36|4732.11|4732.11|0
1637936190000|2021-11-26 14:16:30|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|0
1637936200000|2021-11-26 14:16:40|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|0
1637936240000|2021-11-26 14:17:20|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1637936250000|2021-11-26 14:17:30|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|4729.63|0
1637936260000|2021-11-26 14:17:40|4732.11|4732.11|4732.36|4732.36|4732.36|4732.36|4732.11|4732.11|0
1637936270000|2021-11-26 14:17:50|4732.53|4732.53|4732.28|4732.28|4732.53|4732.53|4732.28|4732.28|0
1637936280000|2021-11-26 14:18:00|4731.04|4731.04|4732.28|4732.28|4732.28|4732.28|4731.04|4731.04|0
1637936320000|2021-11-26 14:18:40|4731.04|4731.04|4730.31|4730.31|4731.55|4731.55|4730.31|4730.31|0
1637936330000|2021-11-26 14:18:50|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|0
1637936340000|2021-11-26 14:19:00|4730.81|4730.81|4730.56|4730.56|4730.81|4730.81|4730.56|4730.56|0
1637936350000|2021-11-26 14:19:10|4730.73|4730.73|4730.73|4730.73|4730.73|4730.73|4730.56|4730.56|0
1637936370000|2021-11-26 14:19:30|4730.56|4730.56|4731.29|4731.29|4731.29|4731.29|4730.05|4730.05|0
1637936390000|2021-11-26 14:19:50|4732.53|4732.53|4732.87|4732.87|4732.87|4732.87|4732.53|4732.53|0
1637936420000|2021-11-26 14:20:20|4734.11|4734.11|4734.37|4734.37|4734.62|4734.62|4734.11|4734.11|0
1637936430000|2021-11-26 14:20:30|4734.88|4734.88|4733.64|4733.64|4734.88|4734.88|4733.64|4733.64|0
1637936440000|2021-11-26 14:20:40|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1637936460000|2021-11-26 14:21:00|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|0
1637936470000|2021-11-26 14:21:10|4734.37|4734.37|4734.11|4734.11|4734.37|4734.37|4734.11|4734.11|0
1637936510000|2021-11-26 14:21:50|4733.86|4733.86|4733.86|4733.86|4733.86|4733.86|4733.86|4733.86|0
1637936520000|2021-11-26 14:22:00|4734.03|4734.03|4734.54|4734.54|4734.54|4734.54|4734.03|4734.03|0
1637936540000|2021-11-26 14:22:20|4735.78|4735.78|4735.53|4735.53|4735.78|4735.78|4735.53|4735.53|0
1637936550000|2021-11-26 14:22:30|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|0
1637936580000|2021-11-26 14:23:00|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|0
1637936590000|2021-11-26 14:23:10|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|0
1637936620000|2021-11-26 14:23:40|4738|4738|4738|4738|4738|4738|4738|4738|0
1637936630000|2021-11-26 14:23:50|4738.77|4738.77|4738.77|4738.77|4738.77|4738.77|4738.77|4738.77|0
1637936640000|2021-11-26 14:24:00|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|0
1637936660000|2021-11-26 14:24:20|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|4740.26|0
1637936670000|2021-11-26 14:24:30|4741.5|4741.5|4743.98|4743.98|4743.98|4743.98|4741.5|4741.5|0
1637936680000|2021-11-26 14:24:40|4744.23|4744.23|4743.72|4743.72|4744.23|4744.23|4743.72|4743.72|0
1637936720000|2021-11-26 14:25:20|4743.21|4743.21|4741.98|4741.98|4743.21|4743.21|4740.74|4740.74|0
1637936780000|2021-11-26 14:26:20|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|4740.74|0
1637936790000|2021-11-26 14:26:30|4740.91|4740.91|4740.91|4740.91|4740.91|4740.91|4740.91|4740.91|0
1637936800000|2021-11-26 14:26:40|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|0
1637936810000|2021-11-26 14:26:50|4741.16|4741.16|4742.4|4742.4|4742.4|4742.4|4741.16|4741.16|0
1637936830000|2021-11-26 14:27:10|4742.65|4742.65|4742.65|4742.65|4742.65|4742.65|4742.65|4742.65|0
1637936840000|2021-11-26 14:27:20|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1637936900000|2021-11-26 14:28:20|4743.38|4743.38|4744.62|4744.62|4744.62|4744.62|4743.38|4743.38|0
1637936910000|2021-11-26 14:28:30|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|0
1637936920000|2021-11-26 14:28:40|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|0
1637936930000|2021-11-26 14:28:50|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|0
1637936940000|2021-11-26 14:29:00|4744.88|4744.88|4746.12|4746.12|4746.12|4746.12|4744.88|4744.88|0
1637936950000|2021-11-26 14:29:10|4745.94|4745.94|4745.94|4745.94|4745.94|4745.94|4745.94|4745.94|0
1637936960000|2021-11-26 14:29:20|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|0
1637936980000|2021-11-26 14:29:40|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|0
1637936990000|2021-11-26 14:29:50|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|0
1637937000000|2021-11-26 14:30:00|4744.71|4744.71|4745.69|4745.69|4745.69|4745.69|4744.2|4744.2|0
1637937010000|2021-11-26 14:30:10|4745.94|4745.94|4745.94|4745.94|4746.2|4746.2|4745.94|4745.94|0
1637937020000|2021-11-26 14:30:20|4745.6|4745.6|4743.13|4743.13|4745.6|4745.6|4743.13|4743.13|0
1637937030000|2021-11-26 14:30:30|4742.95|4742.95|4740.48|4740.48|4742.95|4742.95|4740.48|4740.48|0
1637937050000|2021-11-26 14:30:50|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|4740.31|0
1637937060000|2021-11-26 14:31:00|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|0
1637937070000|2021-11-26 14:31:10|4743.29|4743.29|4742.39|4742.39|4743.29|4743.29|4742.05|4742.05|0
1637937080000|2021-11-26 14:31:20|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|0
1637937090000|2021-11-26 14:31:30|4739.66|4739.66|4739.83|4739.83|4739.83|4739.83|4739.66|4739.66|0
1637937100000|2021-11-26 14:31:40|4741.07|4741.07|4741.07|4741.07|4741.07|4741.07|4741.07|4741.07|0
1637937120000|2021-11-26 14:32:00|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1637937130000|2021-11-26 14:32:10|4744.79|4744.79|4744.62|4744.62|4744.79|4744.79|4744.62|4744.62|0
1637937140000|2021-11-26 14:32:20|4743.38|4743.38|4742.14|4742.14|4743.38|4743.38|4742.14|4742.14|0
1637937160000|2021-11-26 14:32:40|4744.62|4744.62|4743.63|4743.63|4744.87|4744.87|4743.63|4743.63|0
1637937170000|2021-11-26 14:32:50|4743.38|4743.38|4743.63|4743.63|4743.63|4743.63|4743.38|4743.38|0
1637937180000|2021-11-26 14:33:00|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|0
1637937190000|2021-11-26 14:33:10|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|0
1637937200000|2021-11-26 14:33:20|4741.97|4741.97|4741.72|4741.72|4741.97|4741.97|4741.72|4741.72|0
1637937210000|2021-11-26 14:33:30|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|0
1637937230000|2021-11-26 14:33:50|4742.05|4742.05|4743.29|4743.29|4743.29|4743.29|4742.05|4742.05|0
1637937240000|2021-11-26 14:34:00|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|4744.53|0
1637937250000|2021-11-26 14:34:10|4744.79|4744.79|4745.04|4745.04|4745.04|4745.04|4744.79|4744.79|0
1637937260000|2021-11-26 14:34:20|4744.79|4744.79|4744.53|4744.53|4744.79|4744.79|4744.53|4744.53|0
1637937270000|2021-11-26 14:34:30|4744.79|4744.79|4744.79|4744.79|4744.79|4744.79|4744.79|4744.79|0
1637937290000|2021-11-26 14:34:50|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|0
1637937300000|2021-11-26 14:35:00|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|0
1637937310000|2021-11-26 14:35:10|4744.31|4744.31|4744.31|4744.31|4744.31|4744.31|4744.31|4744.31|0
1637937320000|2021-11-26 14:35:20|4746.79|4746.79|4746.79|4746.79|4746.79|4746.79|4746.79|4746.79|0
1637937330000|2021-11-26 14:35:30|4749.27|4749.27|4750.51|4750.51|4750.51|4750.51|4749.27|4749.27|0
1637937340000|2021-11-26 14:35:40|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1637937350000|2021-11-26 14:35:50|4748.2|4748.2|4746.96|4746.96|4748.2|4748.2|4746.96|4746.96|0
1637937370000|2021-11-26 14:36:10|4745.72|4745.72|4743.72|4743.72|4745.72|4745.72|4743.72|4743.72|0
1637937380000|2021-11-26 14:36:20|4743.97|4743.97|4744.23|4744.23|4744.23|4744.23|4743.97|4743.97|0
1637937390000|2021-11-26 14:36:30|4743.97|4743.97|4744.23|4744.23|4744.23|4744.23|4743.97|4743.97|0
1637937400000|2021-11-26 14:36:40|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|0
1637937410000|2021-11-26 14:36:50|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|0
1637937420000|2021-11-26 14:37:00|4743.97|4743.97|4744.48|4744.48|4744.48|4744.48|4743.97|4743.97|0
1637937470000|2021-11-26 14:37:50|4742|4742|4742|4742|4742|4742|4742|4742|0
1637937480000|2021-11-26 14:38:00|4743.24|4743.24|4744.99|4744.99|4744.99|4744.99|4743.24|4743.24|0
1637937490000|2021-11-26 14:38:10|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|0
1637937500000|2021-11-26 14:38:20|4746.48|4746.48|4742.77|4742.77|4746.48|4746.48|4742.77|4742.77|0
1637937510000|2021-11-26 14:38:30|4745.24|4745.24|4744.99|4744.99|4746.48|4746.48|4744.99|4744.99|0
1637937520000|2021-11-26 14:38:40|4747.47|4747.47|4743.5|4743.5|4747.47|4747.47|4743.5|4743.5|0
1637937530000|2021-11-26 14:38:50|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1637937540000|2021-11-26 14:39:00|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1637937550000|2021-11-26 14:39:10|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1637937570000|2021-11-26 14:39:30|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|4738.54|0
1637937580000|2021-11-26 14:39:40|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|4739.78|0
1637937590000|2021-11-26 14:39:50|4741.02|4741.02|4741.02|4741.02|4741.02|4741.02|4741.02|4741.02|0
1637937600000|2021-11-26 14:40:00|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1637937620000|2021-11-26 14:40:20|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1637937630000|2021-11-26 14:40:30|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1637937660000|2021-11-26 14:41:00|4741.75|4741.75|4741.24|4741.24|4741.75|4741.75|4741.24|4741.24|0
1637937670000|2021-11-26 14:41:10|4740.99|4740.99|4738.26|4738.26|4740.99|4740.99|4738.26|4738.26|0
1637937680000|2021-11-26 14:41:20|4738.51|4738.51|4737.27|4737.27|4738.51|4738.51|4737.27|4737.27|0
1637937690000|2021-11-26 14:41:30|4736.03|4736.03|4734.03|4734.03|4736.03|4736.03|4734.03|4734.03|0
1637937700000|2021-11-26 14:41:40|4733.78|4733.78|4732.54|4732.54|4733.78|4733.78|4732.54|4732.54|0
1637937710000|2021-11-26 14:41:50|4733.04|4733.04|4734.28|4734.28|4734.28|4734.28|4733.04|4733.04|0
1637937720000|2021-11-26 14:42:00|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|0
1637937730000|2021-11-26 14:42:10|4735.52|4735.52|4735.78|4735.78|4735.78|4735.78|4735.52|4735.52|0
1637937740000|2021-11-26 14:42:20|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|0
1637937750000|2021-11-26 14:42:30|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|0
1637937760000|2021-11-26 14:42:40|4735.1|4735.1|4732.11|4732.11|4735.35|4735.35|4732.11|4732.11|0
1637937780000|2021-11-26 14:43:00|4732.87|4732.87|4731.81|4731.81|4732.87|4732.87|4731.64|4731.64|0
1637937790000|2021-11-26 14:43:10|4730.57|4730.57|4729.33|4729.33|4730.57|4730.57|4729.33|4729.33|0
1637937800000|2021-11-26 14:43:20|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|0
1637937820000|2021-11-26 14:43:40|4730.57|4730.57|4731.81|4731.81|4731.81|4731.81|4730.57|4730.57|0
1637937830000|2021-11-26 14:43:50|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|4730.57|0
1637937850000|2021-11-26 14:44:10|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|4731.81|0
1637937880000|2021-11-26 14:44:40|4730.57|4730.57|4730.06|4730.06|4730.57|4730.57|4730.06|4730.06|0
1637937900000|2021-11-26 14:45:00|4728.82|4728.82|4728.31|4728.31|4728.82|4728.82|4728.31|4728.31|0
1637937910000|2021-11-26 14:45:10|4728.82|4728.82|4728.31|4728.31|4728.82|4728.82|4728.31|4728.31|0
1637937920000|2021-11-26 14:45:20|4725.83|4725.83|4723.35|4723.35|4725.83|4725.83|4723.35|4723.35|0
1637937930000|2021-11-26 14:45:30|4722.12|4722.12|4721.86|4721.86|4722.12|4722.12|4721.86|4721.86|0
1637937940000|2021-11-26 14:45:40|4720.62|4720.62|4722.12|4722.12|4722.12|4722.12|4720.62|4720.62|0
1637937960000|2021-11-26 14:46:00|4719.64|4719.64|4722.12|4722.12|4722.12|4722.12|4719.64|4719.64|0
1637937970000|2021-11-26 14:46:10|4721.94|4721.94|4721.77|4721.77|4721.94|4721.94|4721.77|4721.77|0
1637937980000|2021-11-26 14:46:20|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|4723.01|0
1637937990000|2021-11-26 14:46:30|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|0
1637938000000|2021-11-26 14:46:40|4721.77|4721.77|4721.52|4721.52|4721.77|4721.77|4721.52|4721.52|0
1637938040000|2021-11-26 14:47:20|4721.26|4721.26|4722.76|4722.76|4722.76|4722.76|4721.26|4721.26|0
1637938050000|2021-11-26 14:47:30|4723.01|4723.01|4722.76|4722.76|4723.01|4723.01|4722.76|4722.76|0
1637938060000|2021-11-26 14:47:40|4723.01|4723.01|4717.88|4717.88|4723.01|4723.01|4717.88|4717.88|0
1637938070000|2021-11-26 14:47:50|4717.63|4717.63|4717.63|4717.63|4717.63|4717.63|4717.63|4717.63|0
1637938080000|2021-11-26 14:48:00|4718.87|4718.87|4720.11|4720.11|4720.11|4720.11|4718.87|4718.87|0
1637938100000|2021-11-26 14:48:20|4721.35|4721.35|4721.86|4721.86|4721.86|4721.86|4721.35|4721.35|0
1637938110000|2021-11-26 14:48:30|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|0
1637938120000|2021-11-26 14:48:40|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1637938130000|2021-11-26 14:48:50|4723.09|4723.09|4723.35|4723.35|4723.35|4723.35|4723.09|4723.09|0
1637938140000|2021-11-26 14:49:00|4722.11|4722.11|4722.36|4722.36|4722.36|4722.36|4722.11|4722.11|0
1637938150000|2021-11-26 14:49:10|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1637938160000|2021-11-26 14:49:20|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|0
1637938170000|2021-11-26 14:49:30|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1637938180000|2021-11-26 14:49:40|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|0
1637938190000|2021-11-26 14:49:50|4720.36|4720.36|4720.36|4720.36|4720.36|4720.36|4720.36|4720.36|0
1637938200000|2021-11-26 14:50:00|4720.11|4720.11|4720.11|4720.11|4720.11|4720.11|4720.11|4720.11|0
1637938210000|2021-11-26 14:50:10|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1637938220000|2021-11-26 14:50:20|4720.11|4720.11|4720.11|4720.11|4720.11|4720.11|4720.11|4720.11|0
1637938230000|2021-11-26 14:50:30|4720.36|4720.36|4720.62|4720.62|4720.62|4720.62|4720.11|4720.11|0
1637938240000|2021-11-26 14:50:40|4721.86|4721.86|4724.59|4724.59|4724.59|4724.59|4721.86|4721.86|0
1637938260000|2021-11-26 14:51:00|4723.35|4723.35|4724.59|4724.59|4724.59|4724.59|4723.35|4723.35|0
1637938290000|2021-11-26 14:51:30|4723.35|4723.35|4724.84|4724.84|4724.84|4724.84|4723.35|4723.35|0
1637938300000|2021-11-26 14:51:40|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|4725.1|0
1637938310000|2021-11-26 14:51:50|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|0
1637938320000|2021-11-26 14:52:00|4726.08|4726.08|4727.32|4727.32|4727.32|4727.32|4726.08|4726.08|0
1637938330000|2021-11-26 14:52:10|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1637938340000|2021-11-26 14:52:20|4727.07|4727.07|4725.83|4725.83|4727.07|4727.07|4725.83|4725.83|0
1637938360000|2021-11-26 14:52:40|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|4723.35|0
1637938380000|2021-11-26 14:53:00|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|0
1637938390000|2021-11-26 14:53:10|4726.33|4726.33|4726.08|4726.08|4726.33|4726.33|4726.08|4726.08|0
1637938400000|2021-11-26 14:53:20|4726.59|4726.59|4726.59|4726.59|4726.59|4726.59|4726.08|4726.08|0
1637938410000|2021-11-26 14:53:30|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|0
1637938420000|2021-11-26 14:53:40|4724.84|4724.84|4726.08|4726.08|4726.08|4726.08|4724.84|4724.84|0
1637938430000|2021-11-26 14:53:50|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|4727.32|0
1637938440000|2021-11-26 14:54:00|4726.08|4726.08|4726.25|4726.25|4726.25|4726.25|4726.08|4726.08|0
1637938450000|2021-11-26 14:54:10|4726|4726|4725.75|4725.75|4726|4726|4725.75|4725.75|0
1637938460000|2021-11-26 14:54:20|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|0
1637938470000|2021-11-26 14:54:30|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|0
1637938490000|2021-11-26 14:54:50|4726.25|4726.25|4727.49|4727.49|4727.49|4727.49|4726.25|4726.25|0
1637938520000|2021-11-26 14:55:20|4723.77|4723.77|4723.52|4723.52|4723.77|4723.77|4723.52|4723.52|0
1637938530000|2021-11-26 14:55:30|4723.27|4723.27|4722.03|4722.03|4723.27|4723.27|4722.03|4722.03|0
1637938540000|2021-11-26 14:55:40|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|0
1637938550000|2021-11-26 14:55:50|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|4724.51|0
1637938560000|2021-11-26 14:56:00|4725.01|4725.01|4726|4726|4726|4726|4724.76|4724.76|0
1637938570000|2021-11-26 14:56:10|4726.17|4726.17|4724.93|4724.93|4726.17|4726.17|4724.93|4724.93|0
1637938580000|2021-11-26 14:56:20|4723.69|4723.69|4723.44|4723.44|4723.69|4723.69|4723.44|4723.44|0
1637938590000|2021-11-26 14:56:30|4722.2|4722.2|4721.95|4721.95|4722.2|4722.2|4721.95|4721.95|0
1637938600000|2021-11-26 14:56:40|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1637938610000|2021-11-26 14:56:50|4721.69|4721.69|4722.45|4722.45|4722.45|4722.45|4721.69|4721.69|0
1637938620000|2021-11-26 14:57:00|4723.69|4723.69|4723.95|4723.95|4723.95|4723.95|4723.69|4723.69|0
1637938630000|2021-11-26 14:57:10|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|0
1637938640000|2021-11-26 14:57:20|4722.45|4722.45|4719.72|4719.72|4722.45|4722.45|4719.72|4719.72|0
1637938650000|2021-11-26 14:57:30|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|0
1637938660000|2021-11-26 14:57:40|4720.15|4720.15|4720.88|4720.88|4720.88|4720.88|4719.64|4719.64|0
1637938670000|2021-11-26 14:57:50|4721.39|4721.39|4720.15|4720.15|4721.39|4721.39|4720.15|4720.15|0
1637938690000|2021-11-26 14:58:10|4717.67|4717.67|4716.43|4716.43|4717.67|4717.67|4716.43|4716.43|0
1637938700000|2021-11-26 14:58:20|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|0
1637938710000|2021-11-26 14:58:30|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|0
1637938720000|2021-11-26 14:58:40|4716.6|4716.6|4715.36|4715.36|4716.6|4716.6|4715.36|4715.36|0
1637938730000|2021-11-26 14:58:50|4715.61|4715.61|4716.6|4716.6|4716.85|4716.85|4715.61|4715.61|0
1637938740000|2021-11-26 14:59:00|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1637938750000|2021-11-26 14:59:10|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|4715.11|0
1637938760000|2021-11-26 14:59:20|4713.87|4713.87|4712.88|4712.88|4713.87|4713.87|4712.63|4712.63|0
1637938770000|2021-11-26 14:59:30|4714.12|4714.12|4713.61|4713.61|4714.12|4714.12|4713.61|4713.61|0
1637938790000|2021-11-26 14:59:50|4714.85|4714.85|4714.12|4714.12|4715.36|4715.36|4714.12|4714.12|0
1637938800000|2021-11-26 15:00:00|4711.64|4711.64|4711.82|4711.82|4711.82|4711.82|4711.64|4711.64|0
1637938810000|2021-11-26 15:00:10|4711.56|4711.56|4711.56|4711.56|4712.8|4712.8|4711.56|4711.56|0
1637938830000|2021-11-26 15:00:30|4711.31|4711.31|4711.14|4711.14|4711.31|4711.31|4711.14|4711.14|0
1637938840000|2021-11-26 15:00:40|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|0
1637938860000|2021-11-26 15:01:00|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|0
1637938870000|2021-11-26 15:01:10|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|0
1637938880000|2021-11-26 15:01:20|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|0
1637938890000|2021-11-26 15:01:30|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|0
1637938900000|2021-11-26 15:01:40|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|0
1637938920000|2021-11-26 15:02:00|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|4708.91|0
1637938930000|2021-11-26 15:02:10|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|0
1637938940000|2021-11-26 15:02:20|4707.67|4707.67|4707.42|4707.42|4708.91|4708.91|4707.42|4707.42|0
1637938970000|2021-11-26 15:02:50|4707.25|4707.25|4707.25|4707.25|4707.25|4707.25|4707.25|4707.25|0
1637938990000|2021-11-26 15:03:10|4707.5|4707.5|4707.25|4707.25|4707.5|4707.5|4707.25|4707.25|0
1637939000000|2021-11-26 15:03:20|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|0
1637939010000|2021-11-26 15:03:30|4704.6|4704.6|4704.43|4704.43|4704.6|4704.6|4704.43|4704.43|0
1637939020000|2021-11-26 15:03:40|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|0
1637939040000|2021-11-26 15:04:00|4705.92|4705.92|4709.64|4709.64|4709.64|4709.64|4705.92|4705.92|0
1637939060000|2021-11-26 15:04:20|4710.88|4710.88|4711.38|4711.38|4711.64|4711.64|4710.88|4710.88|0
1637939070000|2021-11-26 15:04:30|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|0
1637939090000|2021-11-26 15:04:50|4712.88|4712.88|4711.64|4711.64|4713.13|4713.13|4711.64|4711.64|0
1637939100000|2021-11-26 15:05:00|4711.38|4711.38|4711.13|4711.13|4711.38|4711.38|4711.13|4711.13|0
1637939110000|2021-11-26 15:05:10|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|0
1637939120000|2021-11-26 15:05:20|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1637939130000|2021-11-26 15:05:30|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1637939140000|2021-11-26 15:05:40|4711.89|4711.89|4712.88|4712.88|4713.13|4713.13|4711.89|4711.89|0
1637939150000|2021-11-26 15:05:50|4714.12|4714.12|4713.61|4713.61|4714.12|4714.12|4713.61|4713.61|0
1637939160000|2021-11-26 15:06:00|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|0
1637939170000|2021-11-26 15:06:10|4714.12|4714.12|4715.61|4715.61|4715.61|4715.61|4714.12|4714.12|0
1637939180000|2021-11-26 15:06:20|4715.35|4715.35|4715.35|4715.35|4715.35|4715.35|4715.35|4715.35|0
1637939190000|2021-11-26 15:06:30|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|0
1637939200000|2021-11-26 15:06:40|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|0
1637939210000|2021-11-26 15:06:50|4718.34|4718.34|4718.34|4718.34|4718.59|4718.59|4718.34|4718.34|0
1637939220000|2021-11-26 15:07:00|4719.58|4719.58|4718.09|4718.09|4719.58|4719.58|4718.09|4718.09|0
1637939230000|2021-11-26 15:07:10|4717.83|4717.83|4718.34|4718.34|4718.34|4718.34|4717.83|4717.83|0
1637939240000|2021-11-26 15:07:20|4718.51|4718.51|4718.51|4718.51|4718.51|4718.51|4718.51|4718.51|0
1637939250000|2021-11-26 15:07:30|4718.26|4718.26|4717.02|4717.02|4718.26|4718.26|4717.02|4717.02|0
1637939300000|2021-11-26 15:08:20|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|0
1637939320000|2021-11-26 15:08:40|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|0
1637939340000|2021-11-26 15:09:00|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|4717.19|0
1637939350000|2021-11-26 15:09:10|4715.95|4715.95|4715.95|4715.95|4717.19|4717.19|4715.95|4715.95|0
1637939360000|2021-11-26 15:09:20|4715.7|4715.7|4715.95|4715.95|4715.95|4715.95|4715.7|4715.7|0
1637939370000|2021-11-26 15:09:30|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|0
1637939400000|2021-11-26 15:10:00|4712.24|4712.24|4713.47|4713.47|4713.47|4713.47|4712.24|4712.24|0
1637939410000|2021-11-26 15:10:10|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|0
1637939420000|2021-11-26 15:10:20|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|0
1637939430000|2021-11-26 15:10:30|4709.5|4709.5|4707.02|4707.02|4709.5|4709.5|4707.02|4707.02|0
1637939440000|2021-11-26 15:10:40|4706.85|4706.85|4708.82|4708.82|4708.82|4708.82|4706.35|4706.35|0
1637939450000|2021-11-26 15:10:50|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|0
1637939460000|2021-11-26 15:11:00|4708.82|4708.82|4708.82|4708.82|4708.82|4708.82|4708.82|4708.82|0
1637939470000|2021-11-26 15:11:10|4707.59|4707.59|4705.11|4705.11|4707.59|4707.59|4705.11|4705.11|0
1637939500000|2021-11-26 15:11:40|4706.35|4706.35|4707.62|4707.62|4707.62|4707.62|4706.35|4706.35|0
1637939510000|2021-11-26 15:11:50|4706.38|4706.38|4705.14|4705.14|4706.38|4706.38|4705.14|4705.14|0
1637939520000|2021-11-26 15:12:00|4705.65|4705.65|4705.39|4705.39|4705.65|4705.65|4705.39|4705.39|0
1637939530000|2021-11-26 15:12:10|4706.63|4706.63|4706.46|4706.46|4707.87|4707.87|4706.46|4706.46|0
1637939560000|2021-11-26 15:12:40|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1637939570000|2021-11-26 15:12:50|4704.97|4704.97|4702.49|4702.49|4704.97|4704.97|4702.49|4702.49|0
1637939580000|2021-11-26 15:13:00|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|0
1637939600000|2021-11-26 15:13:20|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1637939610000|2021-11-26 15:13:30|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|0
1637939620000|2021-11-26 15:13:40|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1637939630000|2021-11-26 15:13:50|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|0
1637939660000|2021-11-26 15:14:20|4703.81|4703.81|4702.06|4702.06|4703.81|4703.81|4702.06|4702.06|0
1637939690000|2021-11-26 15:14:50|4703.3|4703.3|4704.8|4704.8|4704.8|4704.8|4703.3|4703.3|0
1637939700000|2021-11-26 15:15:00|4706.04|4706.04|4707.27|4707.27|4707.27|4707.27|4706.04|4706.04|0
1637939730000|2021-11-26 15:15:30|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|0
1637939750000|2021-11-26 15:15:50|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|0
1637939760000|2021-11-26 15:16:00|4704.8|4704.8|4703.56|4703.56|4704.8|4704.8|4703.56|4703.56|0
1637939770000|2021-11-26 15:16:10|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|0
1637939780000|2021-11-26 15:16:20|4703.56|4703.56|4703.3|4703.3|4703.56|4703.56|4703.3|4703.3|0
1637939790000|2021-11-26 15:16:30|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|0
1637939800000|2021-11-26 15:16:40|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|0
1637939810000|2021-11-26 15:16:50|4703.13|4703.13|4704.54|4704.54|4704.54|4704.54|4703.13|4703.13|0
1637939820000|2021-11-26 15:17:00|4704.8|4704.8|4707.53|4707.53|4707.53|4707.53|4704.8|4704.8|0
1637939840000|2021-11-26 15:17:20|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1637939860000|2021-11-26 15:17:40|4702.57|4702.57|4702.57|4702.57|4702.57|4702.57|4702.57|4702.57|0
1637939870000|2021-11-26 15:17:50|4702.06|4702.06|4699.33|4699.33|4702.06|4702.06|4699.33|4699.33|0
1637939890000|2021-11-26 15:18:10|4699.16|4699.16|4697.75|4697.75|4699.16|4699.16|4697.75|4697.75|0
1637939900000|2021-11-26 15:18:20|4695.27|4695.27|4696.51|4696.51|4696.51|4696.51|4695.27|4695.27|0
1637939910000|2021-11-26 15:18:30|4697.75|4697.75|4697.75|4697.75|4698.99|4698.99|4697.75|4697.75|0
1637939940000|2021-11-26 15:19:00|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|0
1637939950000|2021-11-26 15:19:10|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|0
1637939970000|2021-11-26 15:19:30|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|4700.23|0
1637939980000|2021-11-26 15:19:40|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1637940000000|2021-11-26 15:20:00|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1637940040000|2021-11-26 15:20:40|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|0
1637940050000|2021-11-26 15:20:50|4707.44|4707.44|4708.68|4708.68|4708.68|4708.68|4707.44|4707.44|0
1637940060000|2021-11-26 15:21:00|4709.92|4709.92|4709.92|4709.92|4709.92|4709.92|4709.92|4709.92|0
1637940080000|2021-11-26 15:21:20|4712.39|4712.39|4712.65|4712.65|4712.65|4712.65|4712.39|4712.39|0
1637940090000|2021-11-26 15:21:30|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|0
1637940110000|2021-11-26 15:21:50|4711.66|4711.66|4711.66|4711.66|4711.66|4711.66|4711.66|4711.66|0
1637940140000|2021-11-26 15:22:20|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|0
1637940160000|2021-11-26 15:22:40|4712.39|4712.39|4712.39|4712.39|4712.39|4712.39|4711.16|4711.16|0
1637940180000|2021-11-26 15:23:00|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|4711.16|0
1637940190000|2021-11-26 15:23:10|4710.9|4710.9|4710.9|4710.9|4710.9|4710.9|4710.9|4710.9|0
1637940230000|2021-11-26 15:23:50|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|0
1637940250000|2021-11-26 15:24:10|4712.39|4712.39|4717.35|4717.35|4717.35|4717.35|4712.39|4712.39|0
1637940260000|2021-11-26 15:24:20|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|0
1637940270000|2021-11-26 15:24:30|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|0
1637940290000|2021-11-26 15:24:50|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|4716.11|0
1637940300000|2021-11-26 15:25:00|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|4715.86|0
1637940310000|2021-11-26 15:25:10|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|0
1637940370000|2021-11-26 15:26:10|4709.66|4709.66|4711.89|4711.89|4712.14|4712.14|4709.66|4709.66|0
1637940380000|2021-11-26 15:26:20|4711.71|4711.71|4709.97|4709.97|4711.71|4711.71|4709.97|4709.97|0
1637940390000|2021-11-26 15:26:30|4711.21|4711.21|4709.97|4709.97|4711.21|4711.21|4709.97|4709.97|0
1637940400000|2021-11-26 15:26:40|4711.21|4711.21|4711.21|4711.21|4711.21|4711.21|4711.21|4711.21|0
1637940410000|2021-11-26 15:26:50|4709.97|4709.97|4709.97|4709.97|4709.97|4709.97|4709.97|4709.97|0
1637940420000|2021-11-26 15:27:00|4708.73|4708.73|4708.47|4708.47|4708.73|4708.73|4708.47|4708.47|0
1637940470000|2021-11-26 15:27:50|4710.95|4710.95|4709.71|4709.71|4710.95|4710.95|4709.46|4709.46|0
1637940480000|2021-11-26 15:28:00|4708.47|4708.47|4708.47|4708.47|4708.47|4708.47|4708.47|4708.47|0
1637940500000|2021-11-26 15:28:20|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|4707.41|4707.41|0
1637940510000|2021-11-26 15:28:30|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|0
1637940540000|2021-11-26 15:29:00|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1637940550000|2021-11-26 15:29:10|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1637940560000|2021-11-26 15:29:20|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|0
1637940590000|2021-11-26 15:29:50|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|0
1637940600000|2021-11-26 15:30:00|4706.98|4706.98|4705.49|4705.49|4706.98|4706.98|4705.49|4705.49|0
1637940610000|2021-11-26 15:30:10|4706.73|4706.73|4706.73|4706.73|4706.73|4706.73|4706.73|4706.73|0
1637940620000|2021-11-26 15:30:20|4704.25|4704.25|4706.73|4706.73|4706.73|4706.73|4704.25|4704.25|0
1637940630000|2021-11-26 15:30:30|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|4705.49|0
1637940660000|2021-11-26 15:31:00|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|0
1637940680000|2021-11-26 15:31:20|4704.08|4704.08|4705.32|4705.32|4705.32|4705.32|4704.08|4704.08|0
1637940690000|2021-11-26 15:31:30|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1637940700000|2021-11-26 15:31:40|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1637940730000|2021-11-26 15:32:10|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1637940740000|2021-11-26 15:32:20|4703.65|4703.65|4702.41|4702.41|4703.65|4703.65|4702.41|4702.41|0
1637940790000|2021-11-26 15:33:10|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|0
1637940800000|2021-11-26 15:33:20|4706.13|4706.13|4707.62|4707.62|4707.62|4707.62|4706.13|4706.13|0
1637940820000|2021-11-26 15:33:40|4708.86|4708.86|4710.1|4710.1|4710.1|4710.1|4708.86|4708.86|0
1637940830000|2021-11-26 15:33:50|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|0
1637940850000|2021-11-26 15:34:10|4706.38|4706.38|4706.13|4706.13|4706.38|4706.38|4706.13|4706.13|0
1637940860000|2021-11-26 15:34:20|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|0
1637940870000|2021-11-26 15:34:30|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1637940880000|2021-11-26 15:34:40|4706.13|4706.13|4707.37|4707.37|4707.37|4707.37|4706.13|4706.13|0
1637940900000|2021-11-26 15:35:00|4708.61|4708.61|4708.44|4708.44|4708.61|4708.61|4708.44|4708.44|0
1637940920000|2021-11-26 15:35:20|4708.69|4708.69|4707.45|4707.45|4708.69|4708.69|4707.45|4707.45|0
1637940930000|2021-11-26 15:35:30|4709.93|4709.93|4709.93|4709.93|4709.93|4709.93|4709.93|4709.93|0
1637940950000|2021-11-26 15:35:50|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|0
1637940960000|2021-11-26 15:36:00|4706.21|4706.21|4708.69|4708.69|4708.69|4708.69|4706.21|4706.21|0
1637940980000|2021-11-26 15:36:20|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|0
1637941000000|2021-11-26 15:36:40|4709.93|4709.93|4709.93|4709.93|4709.93|4709.93|4709.93|4709.93|0
1637941010000|2021-11-26 15:36:50|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|0
1637941020000|2021-11-26 15:37:00|4707.28|4707.28|4706.04|4706.04|4707.28|4707.28|4706.04|4706.04|0
1637941050000|2021-11-26 15:37:30|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|0
1637941060000|2021-11-26 15:37:40|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|0
1637941070000|2021-11-26 15:37:50|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|0
1637941080000|2021-11-26 15:38:00|4707.53|4707.53|4708.77|4708.77|4708.77|4708.77|4707.53|4707.53|0
1637941110000|2021-11-26 15:38:30|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4706.29|4706.29|0
1637941120000|2021-11-26 15:38:40|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1637941130000|2021-11-26 15:38:50|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|0
1637941150000|2021-11-26 15:39:10|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|0
1637941160000|2021-11-26 15:39:20|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1637941190000|2021-11-26 15:39:50|4711.34|4711.34|4707.79|4707.79|4711.51|4711.51|4707.79|4707.79|0
1637941200000|2021-11-26 15:40:00|4709.03|4709.03|4711.76|4711.76|4711.76|4711.76|4709.03|4709.03|0
1637941210000|2021-11-26 15:40:10|4714.24|4714.24|4712.74|4712.74|4714.24|4714.24|4712.74|4712.74|0
1637941220000|2021-11-26 15:40:20|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1637941230000|2021-11-26 15:40:30|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|0
1637941240000|2021-11-26 15:40:40|4709.03|4709.03|4708.52|4708.52|4709.03|4709.03|4708.52|4708.52|0
1637941250000|2021-11-26 15:40:50|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|4706.04|0
1637941260000|2021-11-26 15:41:00|4705.79|4705.79|4707.03|4707.03|4707.03|4707.03|4705.79|4705.79|0
1637941280000|2021-11-26 15:41:20|4704.55|4704.55|4705.79|4705.79|4705.79|4705.79|4704.55|4704.55|0
1637941310000|2021-11-26 15:41:50|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1637941320000|2021-11-26 15:42:00|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|0
1637941350000|2021-11-26 15:42:30|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|0
1637941360000|2021-11-26 15:42:40|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|0
1637941390000|2021-11-26 15:43:10|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|0
1637941410000|2021-11-26 15:43:30|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|0
1637941430000|2021-11-26 15:43:50|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|0
1637941440000|2021-11-26 15:44:00|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|0
1637941450000|2021-11-26 15:44:10|4699.67|4699.67|4701.65|4701.65|4702.15|4702.15|4699.67|4699.67|0
1637941460000|2021-11-26 15:44:20|4700.41|4700.41|4700.41|4700.41|4701.65|4701.65|4700.41|4700.41|0
1637941490000|2021-11-26 15:44:50|4701.65|4701.65|4700.96|4700.96|4701.65|4701.65|4700.96|4700.96|0
1637941500000|2021-11-26 15:45:00|4701.13|4701.13|4699.98|4699.98|4701.47|4701.47|4699.98|4699.98|0
1637941510000|2021-11-26 15:45:10|4701.22|4701.22|4701.22|4701.22|4701.22|4701.22|4701.22|4701.22|0
1637941520000|2021-11-26 15:45:20|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|0
1637941540000|2021-11-26 15:45:40|4703.7|4703.7|4704.93|4704.93|4704.93|4704.93|4703.7|4703.7|0
1637941550000|2021-11-26 15:45:50|4703.7|4703.7|4701.22|4701.22|4703.7|4703.7|4701.22|4701.22|0
1637941560000|2021-11-26 15:46:00|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|0
1637941570000|2021-11-26 15:46:10|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|0
1637941580000|2021-11-26 15:46:20|4698.74|4698.74|4699.98|4699.98|4699.98|4699.98|4698.74|4698.74|0
1637941590000|2021-11-26 15:46:30|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|0
1637941600000|2021-11-26 15:46:40|4696.26|4696.26|4698.48|4698.48|4698.48|4698.48|4696.01|4696.01|0
1637941630000|2021-11-26 15:47:10|4697.25|4697.25|4696.01|4696.01|4698.48|4698.48|4696.01|4696.01|0
1637941640000|2021-11-26 15:47:20|4697.25|4697.25|4698.48|4698.48|4698.48|4698.48|4697.25|4697.25|0
1637941650000|2021-11-26 15:47:30|4697.25|4697.25|4699.72|4699.72|4699.72|4699.72|4697.25|4697.25|0
1637941660000|2021-11-26 15:47:40|4699.98|4699.98|4701.22|4701.22|4701.22|4701.22|4699.98|4699.98|0
1637941680000|2021-11-26 15:48:00|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|0
1637941690000|2021-11-26 15:48:10|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|0
1637941720000|2021-11-26 15:48:40|4700.15|4700.15|4701.39|4701.39|4701.39|4701.39|4700.15|4700.15|0
1637941730000|2021-11-26 15:48:50|4701.64|4701.64|4700.4|4700.4|4701.64|4701.64|4700.4|4700.4|0
1637941740000|2021-11-26 15:49:00|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|0
1637941750000|2021-11-26 15:49:10|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|0
1637941760000|2021-11-26 15:49:20|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|0
1637941770000|2021-11-26 15:49:30|4701.39|4701.39|4702.63|4702.63|4702.63|4702.63|4701.39|4701.39|0
1637941780000|2021-11-26 15:49:40|4702.88|4702.88|4704.12|4704.12|4704.12|4704.12|4700.4|4700.4|0
1637941800000|2021-11-26 15:50:00|4704.38|4704.38|4707.37|4707.37|4707.37|4707.37|4704.38|4704.38|0
1637941820000|2021-11-26 15:50:20|4707.62|4707.62|4705.87|4705.87|4707.62|4707.62|4705.87|4705.87|0
1637941830000|2021-11-26 15:50:30|4707.11|4707.11|4704.63|4704.63|4707.11|4707.11|4704.63|4704.63|0
1637941840000|2021-11-26 15:50:40|4703.39|4703.39|4704.63|4704.63|4704.63|4704.63|4703.39|4703.39|0
1637941850000|2021-11-26 15:50:50|4703.39|4703.39|4703.14|4703.14|4703.39|4703.39|4703.14|4703.14|0
1637941860000|2021-11-26 15:51:00|4703.31|4703.31|4703.56|4703.56|4703.56|4703.56|4703.31|4703.31|0
1637941870000|2021-11-26 15:51:10|4704.8|4704.8|4703.56|4703.56|4704.8|4704.8|4703.56|4703.56|0
1637941880000|2021-11-26 15:51:20|4704.8|4704.8|4706.3|4706.3|4706.3|4706.3|4704.8|4704.8|0
1637941890000|2021-11-26 15:51:30|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1637941900000|2021-11-26 15:51:40|4703.82|4703.82|4705.06|4705.06|4705.06|4705.06|4703.82|4703.82|0
1637941920000|2021-11-26 15:52:00|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|0
1637941940000|2021-11-26 15:52:20|4707.54|4707.54|4706.55|4706.55|4708.78|4708.78|4706.55|4706.55|0
1637941960000|2021-11-26 15:52:40|4709.03|4709.03|4709.54|4709.54|4709.54|4709.54|4709.03|4709.03|0
1637941970000|2021-11-26 15:52:50|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|0
1637941980000|2021-11-26 15:53:00|4713.25|4713.25|4712.27|4712.27|4713.25|4713.25|4712.02|4712.02|0
1637941990000|2021-11-26 15:53:10|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|0
1637942010000|2021-11-26 15:53:30|4713.68|4713.68|4712.44|4712.44|4713.68|4713.68|4712.44|4712.44|0
1637942030000|2021-11-26 15:53:50|4712.7|4712.7|4712.7|4712.7|4713.93|4713.93|4712.7|4712.7|0
1637942050000|2021-11-26 15:54:10|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1637942060000|2021-11-26 15:54:20|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|0
1637942070000|2021-11-26 15:54:30|4713.85|4713.85|4715.09|4715.09|4715.09|4715.09|4713.85|4713.85|0
1637942080000|2021-11-26 15:54:40|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|0
1637942090000|2021-11-26 15:54:50|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|0
1637942100000|2021-11-26 15:55:00|4712.61|4712.61|4712.36|4712.36|4712.61|4712.61|4712.36|4712.36|0
1637942120000|2021-11-26 15:55:20|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|0
1637942130000|2021-11-26 15:55:30|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|0
1637942150000|2021-11-26 15:55:50|4707.96|4707.96|4706.47|4706.47|4707.96|4707.96|4706.47|4706.47|0
1637942160000|2021-11-26 15:56:00|4706.13|4706.13|4708.26|4708.26|4708.26|4708.26|4705.78|4705.78|0
1637942180000|2021-11-26 15:56:20|4705.78|4705.78|4707.02|4707.02|4707.02|4707.02|4705.78|4705.78|0
1637942200000|2021-11-26 15:56:40|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|0
1637942210000|2021-11-26 15:56:50|4707.1|4707.1|4706.85|4706.85|4707.1|4707.1|4706.85|4706.85|0
1637942230000|2021-11-26 15:57:10|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|0
1637942260000|2021-11-26 15:57:40|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|0
1637942280000|2021-11-26 15:58:00|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|0
1637942300000|2021-11-26 15:58:20|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|0
1637942320000|2021-11-26 15:58:40|4708.34|4708.34|4709.84|4709.84|4709.84|4709.84|4708.34|4708.34|0
1637942350000|2021-11-26 15:59:10|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|0
1637942360000|2021-11-26 15:59:20|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|0
1637942380000|2021-11-26 15:59:40|4714.79|4714.79|4714.79|4714.79|4714.79|4714.79|4714.79|4714.79|0
1637942390000|2021-11-26 15:59:50|4714.62|4714.62|4713.38|4713.38|4714.62|4714.62|4713.38|4713.38|0
1637942400000|2021-11-26 16:00:00|4712.32|4712.32|4709.84|4709.84|4712.32|4712.32|4709.84|4709.84|0
1637942410000|2021-11-26 16:00:10|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|0
1637942430000|2021-11-26 16:00:30|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|0
1637942440000|2021-11-26 16:00:40|4707.11|4707.11|4707.36|4707.36|4707.36|4707.36|4707.11|4707.11|0
1637942450000|2021-11-26 16:00:50|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|0
1637942470000|2021-11-26 16:01:10|4703.64|4703.64|4704.88|4704.88|4704.88|4704.88|4703.64|4703.64|0
1637942490000|2021-11-26 16:01:30|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|0
1637942510000|2021-11-26 16:01:50|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|0
1637942520000|2021-11-26 16:02:00|4703.64|4703.64|4703.47|4703.47|4703.64|4703.64|4703.47|4703.47|0
1637942530000|2021-11-26 16:02:10|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|0
1637942540000|2021-11-26 16:02:20|4703.47|4703.47|4704.71|4704.71|4704.71|4704.71|4703.47|4703.47|0
1637942550000|2021-11-26 16:02:30|4705.95|4705.95|4705.95|4705.95|4707.19|4707.19|4704.71|4704.71|0
1637942560000|2021-11-26 16:02:40|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|0
1637942600000|2021-11-26 16:03:20|4702.23|4702.23|4700.99|4700.99|4702.23|4702.23|4700.99|4700.99|0
1637942610000|2021-11-26 16:03:30|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|0
1637942620000|2021-11-26 16:03:40|4704.71|4704.71|4704.46|4704.46|4704.71|4704.71|4704.46|4704.46|0
1637942640000|2021-11-26 16:04:00|4705.69|4705.69|4706.71|4706.71|4707.22|4707.22|4705.69|4705.69|0
1637942650000|2021-11-26 16:04:10|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|4706.71|4706.71|0
1637942660000|2021-11-26 16:04:20|4707.22|4707.22|4705.98|4705.98|4707.22|4707.22|4705.98|4705.98|0
1637942670000|2021-11-26 16:04:30|4705.73|4705.73|4706.96|4706.96|4706.96|4706.96|4705.73|4705.73|0
1637942680000|2021-11-26 16:04:40|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|0
1637942700000|2021-11-26 16:05:00|4707.95|4707.95|4707.95|4707.95|4707.95|4707.95|4707.95|4707.95|0
1637942730000|2021-11-26 16:05:30|4709.19|4709.19|4708.93|4708.93|4709.19|4709.19|4708.93|4708.93|0
1637942740000|2021-11-26 16:05:40|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|4706.46|0
1637942760000|2021-11-26 16:06:00|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1637942780000|2021-11-26 16:06:20|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|0
1637942790000|2021-11-26 16:06:30|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|4705.22|0
1637942800000|2021-11-26 16:06:40|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|0
1637942810000|2021-11-26 16:06:50|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|0
1637942820000|2021-11-26 16:07:00|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|4705.47|0
1637942860000|2021-11-26 16:07:40|4705.73|4705.73|4705.73|4705.73|4705.73|4705.73|4705.73|4705.73|0
1637942890000|2021-11-26 16:08:10|4705.56|4705.56|4705.05|4705.05|4705.56|4705.56|4705.05|4705.05|0
1637942900000|2021-11-26 16:08:20|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1637942930000|2021-11-26 16:08:50|4706.54|4706.54|4707.78|4707.78|4707.78|4707.78|4706.54|4706.54|0
1637942940000|2021-11-26 16:09:00|4707.61|4707.61|4706.37|4706.37|4707.61|4707.61|4706.37|4706.37|0
1637942950000|2021-11-26 16:09:10|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|0
1637942970000|2021-11-26 16:09:30|4707.35|4707.35|4707.35|4707.35|4707.35|4707.35|4707.35|4707.35|0
1637943020000|2021-11-26 16:10:20|4706.11|4706.11|4707.35|4707.35|4707.35|4707.35|4706.11|4706.11|0
1637943030000|2021-11-26 16:10:30|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|0
1637943040000|2021-11-26 16:10:40|4704.37|4704.37|4703.38|4703.38|4704.62|4704.62|4703.38|4703.38|0
1637943050000|2021-11-26 16:10:50|4702.14|4702.14|4700.65|4700.65|4702.14|4702.14|4700.65|4700.65|0
1637943060000|2021-11-26 16:11:00|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|0
1637943070000|2021-11-26 16:11:10|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|0
1637943080000|2021-11-26 16:11:20|4700.9|4700.9|4699.66|4699.66|4700.9|4700.9|4699.66|4699.66|0
1637943090000|2021-11-26 16:11:30|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|0
1637943100000|2021-11-26 16:11:40|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|0
1637943110000|2021-11-26 16:11:50|4696.93|4696.93|4695.44|4695.44|4696.93|4696.93|4695.44|4695.44|0
1637943120000|2021-11-26 16:12:00|4696.68|4696.68|4696.68|4696.68|4696.68|4696.68|4696.68|4696.68|0
1637943130000|2021-11-26 16:12:10|4695.44|4695.44|4693.95|4693.95|4695.44|4695.44|4693.95|4693.95|0
1637943140000|2021-11-26 16:12:20|4695.18|4695.18|4696.42|4696.42|4696.42|4696.42|4695.18|4695.18|0
1637943160000|2021-11-26 16:12:40|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|0
1637943170000|2021-11-26 16:12:50|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|4695.18|0
1637943200000|2021-11-26 16:13:20|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|0
1637943210000|2021-11-26 16:13:30|4693.69|4693.69|4693.95|4693.95|4693.95|4693.95|4693.69|4693.69|0
1637943220000|2021-11-26 16:13:40|4693.78|4693.78|4692.54|4692.54|4693.78|4693.78|4691.3|4691.3|0
1637943230000|2021-11-26 16:13:50|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|0
1637943240000|2021-11-26 16:14:00|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|0
1637943260000|2021-11-26 16:14:20|4690.31|4690.31|4691.55|4691.55|4691.55|4691.55|4690.31|4690.31|0
1637943270000|2021-11-26 16:14:30|4689.07|4689.07|4688.82|4688.82|4689.07|4689.07|4688.82|4688.82|0
1637943280000|2021-11-26 16:14:40|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|0
1637943290000|2021-11-26 16:14:50|4688.9|4688.9|4686.42|4686.42|4688.9|4688.9|4686.42|4686.42|0
1637943300000|2021-11-26 16:15:00|4686.17|4686.17|4688.48|4688.48|4688.48|4688.48|4686|4686|0
1637943310000|2021-11-26 16:15:10|4688.22|4688.22|4688.05|4688.05|4688.22|4688.22|4688.05|4688.05|0
1637943330000|2021-11-26 16:15:30|4688.3|4688.3|4687.07|4687.07|4688.3|4688.3|4687.07|4687.07|0
1637943350000|2021-11-26 16:15:50|4689.54|4689.54|4689.54|4689.54|4689.54|4689.54|4689.54|4689.54|0
1637943360000|2021-11-26 16:16:00|4689.8|4689.8|4689.8|4689.8|4691.04|4691.04|4689.8|4689.8|0
1637943370000|2021-11-26 16:16:10|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|4688.56|0
1637943380000|2021-11-26 16:16:20|4687.32|4687.32|4686.08|4686.08|4687.32|4687.32|4686.08|4686.08|0
1637943390000|2021-11-26 16:16:30|4686.33|4686.33|4685.35|4685.35|4686.59|4686.59|4685.35|4685.35|0
1637943400000|2021-11-26 16:16:40|4685.6|4685.6|4688.08|4688.08|4688.08|4688.08|4685.6|4685.6|0
1637943410000|2021-11-26 16:16:50|4686.84|4686.84|4686.59|4686.59|4686.84|4686.84|4686.59|4686.59|0
1637943430000|2021-11-26 16:17:10|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|0
1637943440000|2021-11-26 16:17:20|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|0
1637943470000|2021-11-26 16:17:50|4685.35|4685.35|4685.6|4685.6|4685.6|4685.6|4685.35|4685.35|0
1637943480000|2021-11-26 16:18:00|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|0
1637943490000|2021-11-26 16:18:10|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1637943500000|2021-11-26 16:18:20|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|0
1637943510000|2021-11-26 16:18:30|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1637943520000|2021-11-26 16:18:40|4684.28|4684.28|4683.04|4683.04|4684.28|4684.28|4683.04|4683.04|0
1637943550000|2021-11-26 16:19:10|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|0
1637943570000|2021-11-26 16:19:30|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|0
1637943580000|2021-11-26 16:19:40|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|0
1637943600000|2021-11-26 16:20:00|4681.55|4681.55|4685.52|4685.52|4685.52|4685.52|4681.55|4681.55|0
1637943620000|2021-11-26 16:20:20|4685.35|4685.35|4685.35|4685.35|4686.59|4686.59|4685.35|4685.35|0
1637943630000|2021-11-26 16:20:30|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|4685.1|0
1637943640000|2021-11-26 16:20:40|4686.34|4686.34|4686.34|4686.34|4686.34|4686.34|4686.34|4686.34|0
1637943650000|2021-11-26 16:20:50|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|0
1637943660000|2021-11-26 16:21:00|4685.1|4685.1|4684.11|4684.11|4685.35|4685.35|4684.11|4684.11|0
1637943670000|2021-11-26 16:21:10|4684.28|4684.28|4686.76|4686.76|4686.76|4686.76|4684.28|4684.28|0
1637943680000|2021-11-26 16:21:20|4686.51|4686.51|4685.27|4685.27|4686.51|4686.51|4685.27|4685.27|0
1637943690000|2021-11-26 16:21:30|4685.44|4685.44|4684.28|4684.28|4685.44|4685.44|4684.03|4684.03|0
1637943700000|2021-11-26 16:21:40|4684.03|4684.03|4685.78|4685.78|4685.78|4685.78|4684.03|4684.03|0
1637943710000|2021-11-26 16:21:50|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1637943730000|2021-11-26 16:22:10|4684.28|4684.28|4684.03|4684.03|4684.28|4684.28|4684.03|4684.03|0
1637943750000|2021-11-26 16:22:30|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|0
1637943760000|2021-11-26 16:22:40|4684.11|4684.11|4681.38|4681.38|4684.11|4684.11|4681.38|4681.38|0
1637943770000|2021-11-26 16:22:50|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|0
1637943790000|2021-11-26 16:23:10|4681.38|4681.38|4680.14|4680.14|4681.38|4681.38|4680.14|4680.14|0
1637943800000|2021-11-26 16:23:20|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|0
1637943810000|2021-11-26 16:23:30|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|4680.14|0
1637943820000|2021-11-26 16:23:40|4680.31|4680.31|4681.55|4681.55|4681.55|4681.55|4680.31|4680.31|0
1637943840000|2021-11-26 16:24:00|4682.79|4682.79|4683.04|4683.04|4683.04|4683.04|4682.79|4682.79|0
1637943850000|2021-11-26 16:24:10|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|0
1637943860000|2021-11-26 16:24:20|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|0
1637943890000|2021-11-26 16:24:50|4682.79|4682.79|4683.04|4683.04|4683.04|4683.04|4682.79|4682.79|0
1637943900000|2021-11-26 16:25:00|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|0
1637943920000|2021-11-26 16:25:20|4682.62|4682.62|4682.87|4682.87|4682.87|4682.87|4682.62|4682.62|0
1637943930000|2021-11-26 16:25:30|4684.11|4684.11|4684.11|4684.11|4684.11|4684.11|4684.11|4684.11|0
1637943940000|2021-11-26 16:25:40|4685.35|4685.35|4684.28|4684.28|4685.52|4685.52|4684.28|4684.28|0
1637943950000|2021-11-26 16:25:50|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4682.54|4682.54|0
1637943960000|2021-11-26 16:26:00|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|0
1637944000000|2021-11-26 16:26:40|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|0
1637944030000|2021-11-26 16:27:10|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|0
1637944050000|2021-11-26 16:27:30|4683.05|4683.05|4684.54|4684.54|4684.54|4684.54|4683.05|4683.05|0
1637944070000|2021-11-26 16:27:50|4683.3|4683.3|4680.57|4680.57|4683.3|4683.3|4680.57|4680.57|0
1637944080000|2021-11-26 16:28:00|4681.81|4681.81|4681.81|4681.81|4682.06|4682.06|4681.81|4681.81|0
1637944090000|2021-11-26 16:28:10|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|0
1637944110000|2021-11-26 16:28:30|4683.22|4683.22|4683.22|4683.22|4683.22|4683.22|4683.22|4683.22|0
1637944120000|2021-11-26 16:28:40|4683.47|4683.47|4682.23|4682.23|4683.47|4683.47|4682.23|4682.23|0
1637944140000|2021-11-26 16:29:00|4680.99|4680.99|4680.74|4680.74|4680.99|4680.99|4680.74|4680.74|0
1637944150000|2021-11-26 16:29:10|4680.57|4680.57|4676.85|4676.85|4680.57|4680.57|4676.85|4676.85|0
1637944160000|2021-11-26 16:29:20|4678.09|4678.09|4676.85|4676.85|4678.09|4678.09|4676.85|4676.85|0
1637944170000|2021-11-26 16:29:30|4677.02|4677.02|4678.26|4678.26|4678.51|4678.51|4677.02|4677.02|0
1637944180000|2021-11-26 16:29:40|4678.51|4678.51|4675.78|4675.78|4678.51|4678.51|4675.78|4675.78|0
1637944190000|2021-11-26 16:29:50|4675.61|4675.61|4677.02|4677.02|4678.26|4678.26|4675.61|4675.61|0
1638173700000|2021-11-29 08:15:00|4759|4759|4758.27|4758.27|4759.51|4759.51|4758.27|4758.27|0
1638173710000|2021-11-29 08:15:10|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|0
1638173720000|2021-11-29 08:15:20|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|0
1638173740000|2021-11-29 08:15:40|4752.81|4752.81|4750.33|4750.33|4752.81|4752.81|4750.33|4750.33|0
1638173750000|2021-11-29 08:15:50|4752.81|4752.81|4753.82|4753.82|4753.82|4753.82|4752.81|4752.81|0
1638173760000|2021-11-29 08:16:00|4751.35|4751.35|4755.32|4755.32|4755.32|4755.32|4751.35|4751.35|0
1638173770000|2021-11-29 08:16:10|4755.83|4755.83|4757.09|4757.09|4757.09|4757.09|4755.83|4755.83|0
1638173780000|2021-11-29 08:16:20|4756.84|4756.84|4754.36|4754.36|4756.84|4756.84|4754.36|4754.36|0
1638173790000|2021-11-29 08:16:30|4755.6|4755.6|4753.12|4753.12|4755.6|4755.6|4753.12|4753.12|0
1638173800000|2021-11-29 08:16:40|4753.63|4753.63|4752.39|4752.39|4753.63|4753.63|4752.39|4752.39|0
1638173810000|2021-11-29 08:16:50|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|0
1638173820000|2021-11-29 08:17:00|4751.88|4751.88|4751.38|4751.38|4751.88|4751.88|4751.38|4751.38|0
1638173840000|2021-11-29 08:17:20|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1638173850000|2021-11-29 08:17:30|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1638173860000|2021-11-29 08:17:40|4753.09|4753.09|4753.09|4753.09|4754.33|4754.33|4753.09|4753.09|0
1638173870000|2021-11-29 08:17:50|4753.35|4753.35|4754.84|4754.84|4754.84|4754.84|4753.35|4753.35|0
1638173910000|2021-11-29 08:18:30|4754.33|4754.33|4755.57|4755.57|4755.57|4755.57|4754.33|4754.33|0
1638173930000|2021-11-29 08:18:50|4756.81|4756.81|4759.29|4759.29|4759.29|4759.29|4756.81|4756.81|0
1638173940000|2021-11-29 08:19:00|4756.81|4756.81|4756.05|4756.05|4756.81|4756.81|4754.81|4754.81|0
1638173950000|2021-11-29 08:19:10|4755.79|4755.79|4756.3|4756.3|4756.3|4756.3|4755.79|4755.79|0
1638173960000|2021-11-29 08:19:20|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1638173970000|2021-11-29 08:19:30|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4752.3|4752.3|0
1638173980000|2021-11-29 08:19:40|4752.3|4752.3|4749.57|4749.57|4752.3|4752.3|4749.57|4749.57|0
1638174000000|2021-11-29 08:20:00|4750.81|4750.81|4746.84|4746.84|4750.81|4750.81|4746.84|4746.84|0
1638174010000|2021-11-29 08:20:10|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|0
1638174020000|2021-11-29 08:20:20|4747.57|4747.57|4749.57|4749.57|4750.3|4750.3|4747.57|4747.57|0
1638174030000|2021-11-29 08:20:30|4749.82|4749.82|4752.05|4752.05|4752.05|4752.05|4749.57|4749.57|0
1638174060000|2021-11-29 08:21:00|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4749.57|4749.57|0
1638174070000|2021-11-29 08:21:10|4751.32|4751.32|4754.56|4754.56|4754.81|4754.81|4751.32|4751.32|0
1638174100000|2021-11-29 08:21:40|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|0
1638174110000|2021-11-29 08:21:50|4750.84|4750.84|4750.84|4750.84|4750.84|4750.84|4750.84|4750.84|0
1638174130000|2021-11-29 08:22:10|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|0
1638174160000|2021-11-29 08:22:40|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|4753.32|0
1638174170000|2021-11-29 08:22:50|4753.66|4753.66|4755.07|4755.07|4755.07|4755.07|4753.66|4753.66|0
1638174180000|2021-11-29 08:23:00|4754.81|4754.81|4755.07|4755.07|4755.07|4755.07|4754.81|4754.81|0
1638174190000|2021-11-29 08:23:10|4755.32|4755.32|4752.59|4752.59|4755.32|4755.32|4752.59|4752.59|0
1638174200000|2021-11-29 08:23:20|4751.35|4751.35|4751.35|4751.35|4751.35|4751.35|4751.35|4751.35|0
1638174220000|2021-11-29 08:23:40|4752.59|4752.59|4752.33|4752.33|4752.84|4752.84|4752.33|4752.33|0
1638174230000|2021-11-29 08:23:50|4751.09|4751.09|4752.08|4752.08|4752.08|4752.08|4750.84|4750.84|0
1638174240000|2021-11-29 08:24:00|4750.84|4750.84|4749.6|4749.6|4750.84|4750.84|4749.6|4749.6|0
1638174260000|2021-11-29 08:24:20|4748.84|4748.84|4748.58|4748.58|4749.09|4749.09|4748.58|4748.58|0
1638174280000|2021-11-29 08:24:40|4747.35|4747.35|4744.87|4744.87|4747.35|4747.35|4744.87|4744.87|0
1638174310000|2021-11-29 08:25:10|4744.11|4744.11|4738.39|4738.39|4744.11|4744.11|4736.64|4736.64|0
1638174320000|2021-11-29 08:25:20|4737.15|4737.15|4737.15|4737.15|4737.15|4737.15|4737.15|4737.15|0
1638174350000|2021-11-29 08:25:50|4733.43|4733.43|4730.41|4730.41|4733.43|4733.43|4730.41|4730.41|0
1638174360000|2021-11-29 08:26:00|4729.17|4729.17|4730.19|4730.19|4730.19|4730.19|4729.17|4729.17|0
1638174370000|2021-11-29 08:26:10|4727.71|4727.71|4728.95|4728.95|4728.95|4728.95|4726.47|4726.47|0
1638174380000|2021-11-29 08:26:20|4729.2|4729.2|4729.8|4729.8|4729.8|4729.8|4729.2|4729.2|0
1638174390000|2021-11-29 08:26:30|4728.56|4728.56|4729.8|4729.8|4729.8|4729.8|4728.56|4728.56|0
1638174400000|2021-11-29 08:26:40|4731.04|4731.04|4731.27|4731.27|4731.27|4731.27|4730.03|4730.03|0
1638174410000|2021-11-29 08:26:50|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1638174430000|2021-11-29 08:27:10|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|0
1638174440000|2021-11-29 08:27:20|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1638174450000|2021-11-29 08:27:30|4733.27|4733.27|4732.76|4732.76|4733.27|4733.27|4732.76|4732.76|0
1638174470000|2021-11-29 08:27:50|4731.52|4731.52|4731.52|4731.52|4731.52|4731.52|4730.28|4730.28|0
1638174480000|2021-11-29 08:28:00|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|0
1638174510000|2021-11-29 08:28:30|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|4728.03|0
1638174520000|2021-11-29 08:28:40|4728.28|4728.28|4730.76|4730.76|4730.76|4730.76|4728.28|4728.28|0
1638174530000|2021-11-29 08:28:50|4732|4732|4732|4732|4732|4732|4732|4732|0
1638174540000|2021-11-29 08:29:00|4734.48|4734.48|4734.98|4734.98|4734.98|4734.98|4734.48|4734.48|0
1638174550000|2021-11-29 08:29:10|4734.73|4734.73|4733.97|4733.97|4734.73|4734.73|4733.97|4733.97|0
1638174560000|2021-11-29 08:29:20|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|4732.73|0
1638174570000|2021-11-29 08:29:30|4731.49|4731.49|4730.98|4730.98|4731.49|4731.49|4730.98|4730.98|0
1638174580000|2021-11-29 08:29:40|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|0
1638174610000|2021-11-29 08:30:10|4726.02|4726.02|4727.26|4727.26|4727.26|4727.26|4726.02|4726.02|0
1638174630000|2021-11-29 08:30:30|4726.76|4726.76|4727.74|4727.74|4727.74|4727.74|4726.5|4726.5|0
1638174690000|2021-11-29 08:31:30|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|4726.5|0
1638174700000|2021-11-29 08:31:40|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|0
1638174710000|2021-11-29 08:31:50|4728.5|4728.5|4729.52|4729.52|4729.52|4729.52|4728.5|4728.5|0
1638174720000|2021-11-29 08:32:00|4732|4732|4732.76|4732.76|4732.76|4732.76|4732|4732|0
1638174730000|2021-11-29 08:32:10|4731.52|4731.52|4730.76|4730.76|4731.52|4731.52|4730.76|4730.76|0
1638174740000|2021-11-29 08:32:20|4731.01|4731.01|4732.25|4732.25|4732.25|4732.25|4731.01|4731.01|0
1638174750000|2021-11-29 08:32:30|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|0
1638174760000|2021-11-29 08:32:40|4731.91|4731.91|4731.91|4731.91|4731.91|4731.91|4731.91|4731.91|0
1638174780000|2021-11-29 08:33:00|4732.67|4732.67|4735.4|4735.4|4735.4|4735.4|4732.67|4732.67|0
1638174790000|2021-11-29 08:33:10|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|0
1638174800000|2021-11-29 08:33:20|4735.66|4735.66|4734.39|4734.39|4735.66|4735.66|4734.39|4734.39|0
1638174810000|2021-11-29 08:33:30|4736.13|4736.13|4737.37|4737.37|4737.37|4737.37|4736.13|4736.13|0
1638174820000|2021-11-29 08:33:40|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|0
1638174830000|2021-11-29 08:33:50|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|0
1638174850000|2021-11-29 08:34:10|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|0
1638174860000|2021-11-29 08:34:20|4740.53|4740.53|4741.04|4741.04|4741.04|4741.04|4740.53|4740.53|0
1638174870000|2021-11-29 08:34:30|4740.87|4740.87|4742.11|4742.11|4742.11|4742.11|4740.87|4740.87|0
1638174900000|2021-11-29 08:35:00|4740.58|4740.58|4739.57|4739.57|4740.58|4740.58|4739.57|4739.57|0
1638174920000|2021-11-29 08:35:20|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|4739.06|0
1638174930000|2021-11-29 08:35:30|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1638174940000|2021-11-29 08:35:40|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|0
1638174950000|2021-11-29 08:35:50|4734.75|4734.75|4735.01|4735.01|4735.01|4735.01|4734.75|4734.75|0
1638174960000|2021-11-29 08:36:00|4735.26|4735.26|4737.01|4737.01|4737.01|4737.01|4735.26|4735.26|0
1638174970000|2021-11-29 08:36:10|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|4738.25|0
1638174980000|2021-11-29 08:36:20|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|0
1638174990000|2021-11-29 08:36:30|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|0
1638175010000|2021-11-29 08:36:50|4742.98|4742.98|4743.71|4743.71|4743.71|4743.71|4741.23|4741.23|0
1638175020000|2021-11-29 08:37:00|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|0
1638175030000|2021-11-29 08:37:10|4743.71|4743.71|4743.46|4743.46|4743.71|4743.71|4743.46|4743.46|0
1638175060000|2021-11-29 08:37:40|4742.22|4742.22|4738.25|4738.25|4742.22|4742.22|4738.25|4738.25|0
1638175070000|2021-11-29 08:37:50|4737.01|4737.01|4736.75|4736.75|4737.01|4737.01|4736.75|4736.75|0
1638175080000|2021-11-29 08:38:00|4733.04|4733.04|4731.8|4731.8|4733.04|4733.04|4731.8|4731.8|0
1638175090000|2021-11-29 08:38:10|4733.04|4733.04|4733.04|4733.04|4733.04|4733.04|4733.04|4733.04|0
1638175140000|2021-11-29 08:39:00|4731.8|4731.8|4730.27|4730.27|4731.8|4731.8|4730.27|4730.27|0
1638175150000|2021-11-29 08:39:10|4730.53|4730.53|4731.8|4731.8|4731.8|4731.8|4730.53|4730.53|0
1638175160000|2021-11-29 08:39:20|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|0
1638175170000|2021-11-29 08:39:30|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|0
1638175200000|2021-11-29 08:40:00|4735.77|4735.77|4733.77|4733.77|4735.77|4735.77|4733.77|4733.77|0
1638175220000|2021-11-29 08:40:20|4731.29|4731.29|4731.29|4731.29|4731.29|4731.29|4731.29|4731.29|0
1638175230000|2021-11-29 08:40:30|4731.03|4731.03|4728.05|4728.05|4731.03|4731.03|4728.05|4728.05|0
1638175240000|2021-11-29 08:40:40|4729.29|4729.29|4728.05|4728.05|4729.29|4729.29|4728.05|4728.05|0
1638175250000|2021-11-29 08:40:50|4730.53|4730.53|4730.53|4730.53|4730.53|4730.53|4730.53|4730.53|0
1638175270000|2021-11-29 08:41:10|4731.03|4731.03|4732.27|4732.27|4732.27|4732.27|4731.03|4731.03|0
1638175300000|2021-11-29 08:41:40|4729.79|4729.79|4729.29|4729.29|4729.79|4729.79|4729.29|4729.29|0
1638175310000|2021-11-29 08:41:50|4730.3|4730.3|4730.3|4730.3|4730.3|4730.3|4730.3|4730.3|0
1638175320000|2021-11-29 08:42:00|4729.79|4729.79|4727.32|4727.32|4729.79|4729.79|4727.32|4727.32|0
1638175340000|2021-11-29 08:42:20|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|0
1638175350000|2021-11-29 08:42:30|4726.33|4726.33|4726.33|4726.33|4727.57|4727.57|4726.33|4726.33|0
1638175360000|2021-11-29 08:42:40|4723.85|4723.85|4719.63|4719.63|4723.85|4723.85|4719.63|4719.63|0
1638175370000|2021-11-29 08:42:50|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|0
1638175380000|2021-11-29 08:43:00|4717.15|4717.15|4717.66|4717.66|4717.66|4717.66|4717.15|4717.15|0
1638175390000|2021-11-29 08:43:10|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|4718.9|0
1638175400000|2021-11-29 08:43:20|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|0
1638175420000|2021-11-29 08:43:40|4717.91|4717.91|4717.91|4717.91|4717.91|4717.91|4717.91|4717.91|0
1638175430000|2021-11-29 08:43:50|4716.67|4716.67|4714.19|4714.19|4716.67|4716.67|4714.19|4714.19|0
1638175440000|2021-11-29 08:44:00|4715.43|4715.43|4716.16|4716.16|4716.67|4716.67|4715.43|4715.43|0
1638175450000|2021-11-29 08:44:10|4715.82|4715.82|4718.08|4718.08|4718.08|4718.08|4715.82|4715.82|0
1638175480000|2021-11-29 08:44:40|4719.32|4719.32|4722.56|4722.56|4722.56|4722.56|4719.32|4719.32|0
1638175490000|2021-11-29 08:44:50|4723.8|4723.8|4723.8|4723.8|4724.05|4724.05|4723.8|4723.8|0
1638175500000|2021-11-29 08:45:00|4723.29|4723.29|4722.3|4722.3|4723.29|4723.29|4721.8|4721.8|0
1638175510000|2021-11-29 08:45:10|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|4722.56|0
1638175520000|2021-11-29 08:45:20|4721.32|4721.32|4721.57|4721.57|4721.57|4721.57|4721.32|4721.32|0
1638175530000|2021-11-29 08:45:30|4721.83|4721.83|4724.31|4724.31|4724.31|4724.31|4721.83|4721.83|0
1638175540000|2021-11-29 08:45:40|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|0
1638175550000|2021-11-29 08:45:50|4724.13|4724.13|4724.81|4724.81|4724.81|4724.81|4724.13|4724.13|0
1638175560000|2021-11-29 08:46:00|4724.56|4724.56|4724.56|4724.56|4724.56|4724.56|4724.56|4724.56|0
1638175580000|2021-11-29 08:46:20|4723.32|4723.32|4723.32|4723.32|4723.32|4723.32|4723.32|4723.32|0
1638175590000|2021-11-29 08:46:30|4722.81|4722.81|4723.32|4723.32|4723.32|4723.32|4722.81|4722.81|0
1638175610000|2021-11-29 08:46:50|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1638175620000|2021-11-29 08:47:00|4723.32|4723.32|4719.6|4719.6|4723.32|4723.32|4719.6|4719.6|0
1638175640000|2021-11-29 08:47:20|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|0
1638175680000|2021-11-29 08:48:00|4721.91|4721.91|4722.42|4722.42|4722.42|4722.42|4721.91|4721.91|0
1638175690000|2021-11-29 08:48:10|4721.18|4721.18|4718.19|4718.19|4721.18|4721.18|4717.94|4717.94|0
1638175700000|2021-11-29 08:48:20|4713.24|4713.24|4712.89|4712.89|4713.24|4713.24|4712.89|4712.89|0
1638175730000|2021-11-29 08:48:50|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|0
1638175740000|2021-11-29 08:49:00|4711.15|4711.15|4711.4|4711.4|4711.4|4711.4|4711.15|4711.15|0
1638175750000|2021-11-29 08:49:10|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|0
1638175760000|2021-11-29 08:49:20|4707.17|4707.17|4706.19|4706.19|4707.43|4707.43|4706.19|4706.19|0
1638175790000|2021-11-29 08:49:50|4706.44|4706.44|4706.19|4706.19|4706.44|4706.44|4706.19|4706.19|0
1638175810000|2021-11-29 08:50:10|4706.36|4706.36|4707.6|4707.6|4707.6|4707.6|4706.36|4706.36|0
1638175820000|2021-11-29 08:50:20|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|0
1638175860000|2021-11-29 08:51:00|4708.59|4708.59|4708.84|4708.84|4708.84|4708.84|4708.59|4708.59|0
1638175870000|2021-11-29 08:51:10|4706.36|4706.36|4706.36|4706.36|4706.36|4706.36|4706.36|4706.36|0
1638175880000|2021-11-29 08:51:20|4707.6|4707.6|4706.62|4706.62|4707.85|4707.85|4706.62|4706.62|0
1638175890000|2021-11-29 08:51:30|4705.38|4705.38|4706.62|4706.62|4706.62|4706.62|4705.38|4705.38|0
1638175900000|2021-11-29 08:51:40|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1638175910000|2021-11-29 08:51:50|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|0
1638175920000|2021-11-29 08:52:00|4704.87|4704.87|4707.35|4707.35|4707.35|4707.35|4704.87|4704.87|0
1638175950000|2021-11-29 08:52:30|4707.6|4707.6|4708.84|4708.84|4708.84|4708.84|4707.6|4707.6|0
1638175990000|2021-11-29 08:53:10|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|0
1638176000000|2021-11-29 08:53:20|4707.09|4707.09|4707.09|4707.09|4707.09|4707.09|4707.09|4707.09|0
1638176010000|2021-11-29 08:53:30|4707.35|4707.35|4708.59|4708.59|4708.59|4708.59|4707.35|4707.35|0
1638176040000|2021-11-29 08:54:00|4709.82|4709.82|4711.06|4711.06|4711.06|4711.06|4709.82|4709.82|0
1638176050000|2021-11-29 08:54:10|4712.3|4712.3|4712.05|4712.05|4712.3|4712.3|4712.05|4712.05|0
1638176060000|2021-11-29 08:54:20|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|0
1638176070000|2021-11-29 08:54:30|4712.56|4712.56|4712.81|4712.81|4712.81|4712.81|4712.56|4712.56|0
1638176080000|2021-11-29 08:54:40|4713.07|4713.07|4713.32|4713.32|4713.32|4713.32|4713.07|4713.07|0
1638176090000|2021-11-29 08:54:50|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|4713.57|0
1638176100000|2021-11-29 08:55:00|4712.33|4712.33|4709.86|4709.86|4712.33|4712.33|4709.86|4709.86|0
1638176110000|2021-11-29 08:55:10|4709.35|4709.35|4709.6|4709.6|4709.6|4709.6|4709.35|4709.35|0
1638176120000|2021-11-29 08:55:20|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|0
1638176130000|2021-11-29 08:55:30|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|0
1638176140000|2021-11-29 08:55:40|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|4709.09|0
1638176150000|2021-11-29 08:55:50|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1638176160000|2021-11-29 08:56:00|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|4707.6|0
1638176200000|2021-11-29 08:56:40|4707.85|4707.85|4709.35|4709.35|4709.35|4709.35|4707.85|4707.85|0
1638176210000|2021-11-29 08:56:50|4708.11|4708.11|4708.11|4708.11|4708.11|4708.11|4708.11|4708.11|0
1638176220000|2021-11-29 08:57:00|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|0
1638176250000|2021-11-29 08:57:30|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|0
1638176290000|2021-11-29 08:58:10|4705.12|4705.12|4705.85|4705.85|4706.36|4706.36|4705.12|4705.12|0
1638176300000|2021-11-29 08:58:20|4705.68|4705.68|4706.67|4706.67|4706.67|4706.67|4705.43|4705.43|0
1638176310000|2021-11-29 08:58:30|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|0
1638176330000|2021-11-29 08:58:50|4708.41|4708.41|4709.65|4709.65|4709.65|4709.65|4708.41|4708.41|0
1638176340000|2021-11-29 08:59:00|4710.89|4710.89|4709.91|4709.91|4711.15|4711.15|4709.91|4709.91|0
1638176350000|2021-11-29 08:59:10|4710.41|4710.41|4712.89|4712.89|4713.15|4713.15|4710.41|4710.41|0
1638176360000|2021-11-29 08:59:20|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|4711.65|0
1638176380000|2021-11-29 08:59:40|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1638176400000|2021-11-29 09:00:00|4712.89|4712.89|4712.16|4712.16|4712.89|4712.89|4711.65|4711.65|0
1638176410000|2021-11-29 09:00:10|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|4714.64|0
1638176430000|2021-11-29 09:00:30|4714.89|4714.89|4713.91|4713.91|4715.15|4715.15|4713.91|4713.91|0
1638176440000|2021-11-29 09:00:40|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|0
1638176450000|2021-11-29 09:00:50|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|0
1638176460000|2021-11-29 09:01:00|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|0
1638176470000|2021-11-29 09:01:10|4713.91|4713.91|4714.25|4714.25|4714.25|4714.25|4713.91|4713.91|0
1638176480000|2021-11-29 09:01:20|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|0
1638176500000|2021-11-29 09:01:40|4713.01|4713.01|4711.77|4711.77|4713.01|4713.01|4711.77|4711.77|0
1638176510000|2021-11-29 09:01:50|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|0
1638176520000|2021-11-29 09:02:00|4712.76|4712.76|4715.52|4715.52|4715.52|4715.52|4712.76|4712.76|0
1638176530000|2021-11-29 09:02:10|4714.28|4714.28|4711.29|4711.29|4714.28|4714.28|4711.29|4711.29|0
1638176540000|2021-11-29 09:02:20|4711.55|4711.55|4711.38|4711.38|4711.55|4711.55|4711.38|4711.38|0
1638176550000|2021-11-29 09:02:30|4712.61|4712.61|4713.12|4713.12|4713.12|4713.12|4712.61|4712.61|0
1638176560000|2021-11-29 09:02:40|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|0
1638176570000|2021-11-29 09:02:50|4710.39|4710.39|4710.22|4710.22|4710.39|4710.39|4710.22|4710.22|0
1638176620000|2021-11-29 09:03:40|4712.7|4712.7|4715.17|4715.17|4715.17|4715.17|4712.7|4712.7|0
1638176630000|2021-11-29 09:03:50|4716.41|4716.41|4717.18|4717.18|4717.18|4717.18|4716.41|4716.41|0
1638176640000|2021-11-29 09:04:00|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|0
1638176650000|2021-11-29 09:04:10|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|0
1638176670000|2021-11-29 09:04:30|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|0
1638176680000|2021-11-29 09:04:40|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1638176700000|2021-11-29 09:05:00|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|0
1638176710000|2021-11-29 09:05:10|4719.4|4719.4|4720.89|4720.89|4720.89|4720.89|4719.4|4719.4|0
1638176720000|2021-11-29 09:05:20|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|0
1638176730000|2021-11-29 09:05:30|4721.88|4721.88|4720.64|4720.64|4721.88|4721.88|4720.64|4720.64|0
1638176760000|2021-11-29 09:06:00|4720.89|4720.89|4721.15|4721.15|4721.15|4721.15|4720.89|4720.89|0
1638176770000|2021-11-29 09:06:10|4721.49|4721.49|4721.49|4721.49|4721.66|4721.66|4721.49|4721.49|0
1638176780000|2021-11-29 09:06:20|4721.66|4721.66|4723.83|4723.83|4723.83|4723.83|4721.66|4721.66|0
1638176790000|2021-11-29 09:06:30|4723.66|4723.66|4724.9|4724.9|4724.9|4724.9|4723.66|4723.66|0
1638176810000|2021-11-29 09:06:50|4724.65|4724.65|4724.9|4724.9|4724.9|4724.9|4724.65|4724.65|0
1638176820000|2021-11-29 09:07:00|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|0
1638176830000|2021-11-29 09:07:10|4724.82|4724.82|4725.58|4725.58|4726.6|4726.6|4724.82|4724.82|0
1638176840000|2021-11-29 09:07:20|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1638176850000|2021-11-29 09:07:30|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1638176860000|2021-11-29 09:07:40|4725.1|4725.1|4724.09|4724.09|4725.1|4725.1|4724.09|4724.09|0
1638176870000|2021-11-29 09:07:50|4725.33|4725.33|4727.07|4727.07|4727.07|4727.07|4725.33|4725.33|0
1638176880000|2021-11-29 09:08:00|4726.82|4726.82|4727.07|4727.07|4727.07|4727.07|4726.82|4726.82|0
1638176890000|2021-11-29 09:08:10|4725.83|4725.83|4722.59|4722.59|4725.83|4725.83|4722.59|4722.59|0
1638176910000|2021-11-29 09:08:30|4722.34|4722.34|4721.1|4721.1|4722.34|4722.34|4721.1|4721.1|0
1638176940000|2021-11-29 09:09:00|4720.59|4720.59|4719.35|4719.35|4720.59|4720.59|4719.35|4719.35|0
1638176950000|2021-11-29 09:09:10|4719.1|4719.1|4720.34|4720.34|4720.34|4720.34|4719.1|4719.1|0
1638176970000|2021-11-29 09:09:30|4720.08|4720.08|4721.32|4721.32|4721.32|4721.32|4720.08|4720.08|0
1638176990000|2021-11-29 09:09:50|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|4720.08|0
1638177000000|2021-11-29 09:10:00|4719.83|4719.83|4718.59|4718.59|4719.83|4719.83|4718.59|4718.59|0
1638177010000|2021-11-29 09:10:10|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|4718.08|0
1638177020000|2021-11-29 09:10:20|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|4718.34|0
1638177050000|2021-11-29 09:10:50|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|4719.58|0
1638177060000|2021-11-29 09:11:00|4720.82|4720.82|4721.07|4721.07|4721.07|4721.07|4720.82|4720.82|0
1638177070000|2021-11-29 09:11:10|4722.31|4722.31|4722.56|4722.56|4722.56|4722.56|4722.31|4722.31|0
1638177110000|2021-11-29 09:11:50|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|0
1638177120000|2021-11-29 09:12:00|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|4722.31|0
1638177130000|2021-11-29 09:12:10|4723.55|4723.55|4724.06|4724.06|4724.06|4724.06|4723.55|4723.55|0
1638177180000|2021-11-29 09:13:00|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1638177190000|2021-11-29 09:13:10|4728.28|4728.28|4728.54|4728.54|4728.54|4728.54|4728.28|4728.28|0
1638177210000|2021-11-29 09:13:30|4729.77|4729.77|4730.11|4730.11|4730.11|4730.11|4729.77|4729.77|0
1638177220000|2021-11-29 09:13:40|4729.86|4729.86|4728.37|4728.37|4729.86|4729.86|4728.37|4728.37|0
1638177230000|2021-11-29 09:13:50|4727.61|4727.61|4726.37|4726.37|4727.61|4727.61|4726.37|4726.37|0
1638177240000|2021-11-29 09:14:00|4726.03|4726.03|4726.03|4726.03|4726.03|4726.03|4726.03|4726.03|0
1638177250000|2021-11-29 09:14:10|4724.79|4724.79|4724.03|4724.03|4724.79|4724.79|4724.03|4724.03|0
1638177260000|2021-11-29 09:14:20|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|0
1638177280000|2021-11-29 09:14:40|4724.53|4724.53|4724.79|4724.79|4724.79|4724.79|4724.53|4724.53|0
1638177290000|2021-11-29 09:14:50|4726.03|4726.03|4724.79|4724.79|4726.03|4726.03|4724.79|4724.79|0
1638177320000|2021-11-29 09:15:20|4726.03|4726.03|4727.27|4727.27|4727.27|4727.27|4726.03|4726.03|0
1638177350000|2021-11-29 09:15:50|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|0
1638177380000|2021-11-29 09:16:20|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|0
1638177400000|2021-11-29 09:16:40|4724.28|4724.28|4724.53|4724.53|4724.53|4724.53|4724.28|4724.28|0
1638177420000|2021-11-29 09:17:00|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|0
1638177430000|2021-11-29 09:17:10|4721.8|4721.8|4723.29|4723.29|4723.29|4723.29|4721.8|4721.8|0
1638177440000|2021-11-29 09:17:20|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|0
1638177500000|2021-11-29 09:18:20|4723.29|4723.29|4722.05|4722.05|4723.29|4723.29|4722.05|4722.05|0
1638177520000|2021-11-29 09:18:40|4720.82|4720.82|4720.31|4720.31|4720.82|4720.82|4720.31|4720.31|0
1638177530000|2021-11-29 09:18:50|4719.07|4719.07|4719.07|4719.07|4719.07|4719.07|4719.07|4719.07|0
1638177540000|2021-11-29 09:19:00|4718.9|4718.9|4716.17|4716.17|4718.9|4718.9|4716.17|4716.17|0
1638177550000|2021-11-29 09:19:10|4717.41|4717.41|4715.82|4715.82|4717.41|4717.41|4715.82|4715.82|0
1638177580000|2021-11-29 09:19:40|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|0
1638177590000|2021-11-29 09:19:50|4715.91|4715.91|4717.14|4717.14|4717.14|4717.14|4715.91|4715.91|0
1638177610000|2021-11-29 09:20:10|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|0
1638177620000|2021-11-29 09:20:20|4714.92|4714.92|4709.71|4709.71|4714.92|4714.92|4709.71|4709.71|0
1638177650000|2021-11-29 09:20:50|4705.99|4705.99|4706.5|4706.5|4706.5|4706.5|4705.99|4705.99|0
1638177680000|2021-11-29 09:21:20|4708.98|4708.98|4709.23|4709.23|4709.23|4709.23|4707.74|4707.74|0
1638177700000|2021-11-29 09:21:40|4710.47|4710.47|4711.96|4711.96|4711.96|4711.96|4710.47|4710.47|0
1638177710000|2021-11-29 09:21:50|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|0
1638177720000|2021-11-29 09:22:00|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|0
1638177760000|2021-11-29 09:22:40|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|0
1638177770000|2021-11-29 09:22:50|4714.44|4714.44|4715.21|4715.21|4715.21|4715.21|4714.44|4714.44|0
1638177800000|2021-11-29 09:23:20|4717.68|4717.68|4717.18|4717.18|4717.68|4717.68|4717.18|4717.18|0
1638177830000|2021-11-29 09:23:50|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|0
1638177870000|2021-11-29 09:24:30|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|0
1638177880000|2021-11-29 09:24:40|4721.15|4721.15|4721.15|4721.15|4721.15|4721.15|4721.15|4721.15|0
1638177910000|2021-11-29 09:25:10|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|0
1638177930000|2021-11-29 09:25:30|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1638177960000|2021-11-29 09:26:00|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1638177970000|2021-11-29 09:26:10|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1638178000000|2021-11-29 09:26:40|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1638178010000|2021-11-29 09:26:50|4721.37|4721.37|4721.62|4721.62|4721.62|4721.62|4721.37|4721.37|0
1638178020000|2021-11-29 09:27:00|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|4721.37|0
1638178040000|2021-11-29 09:27:20|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|4721.62|0
1638178070000|2021-11-29 09:27:50|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|0
1638178080000|2021-11-29 09:28:00|4722.13|4722.13|4722.89|4722.89|4722.89|4722.89|4722.13|4722.13|0
1638178100000|2021-11-29 09:28:20|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|0
1638178120000|2021-11-29 09:28:40|4725.63|4725.63|4725.63|4725.63|4725.63|4725.63|4725.63|4725.63|0
1638178140000|2021-11-29 09:29:00|4725.12|4725.12|4725.12|4725.12|4725.12|4725.12|4725.12|4725.12|0
1638178150000|2021-11-29 09:29:10|4723.88|4723.88|4722.64|4722.64|4723.88|4723.88|4722.64|4722.64|0
1638178180000|2021-11-29 09:29:40|4722.89|4722.89|4722.64|4722.64|4722.89|4722.89|4722.64|4722.64|0
1638178190000|2021-11-29 09:29:50|4723.88|4723.88|4723.88|4723.88|4723.88|4723.88|4723.88|4723.88|0
1638178200000|2021-11-29 09:30:00|4724.05|4724.05|4723.88|4723.88|4724.05|4724.05|4723.88|4723.88|0
1638178230000|2021-11-29 09:30:30|4722.64|4722.64|4722.64|4722.64|4722.64|4722.64|4722.64|4722.64|0
1638178260000|2021-11-29 09:31:00|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|0
1638178270000|2021-11-29 09:31:10|4723.15|4723.15|4722.89|4722.89|4723.15|4723.15|4722.89|4722.89|0
1638178300000|2021-11-29 09:31:40|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|0
1638178310000|2021-11-29 09:31:50|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1638178320000|2021-11-29 09:32:00|4721.23|4721.23|4717.51|4717.51|4721.23|4721.23|4717.51|4717.51|0
1638178330000|2021-11-29 09:32:10|4717.77|4717.77|4716.1|4716.1|4717.77|4717.77|4716.1|4716.1|0
1638178340000|2021-11-29 09:32:20|4714.87|4714.87|4714.87|4714.87|4717.34|4717.34|4714.87|4714.87|0
1638178360000|2021-11-29 09:32:40|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|0
1638178380000|2021-11-29 09:33:00|4710.39|4710.39|4710.89|4710.89|4710.89|4710.89|4710.39|4710.39|0
1638178400000|2021-11-29 09:33:20|4710.64|4710.64|4709.15|4709.15|4710.64|4710.64|4709.15|4709.15|0
1638178410000|2021-11-29 09:33:30|4707.91|4707.91|4707.39|4707.39|4707.91|4707.91|4706.87|4706.87|0
1638178420000|2021-11-29 09:33:40|4707.74|4707.74|4709.91|4709.91|4709.91|4709.91|4707.74|4707.74|0
1638178430000|2021-11-29 09:33:50|4709.74|4709.74|4710.81|4710.81|4710.81|4710.81|4709.57|4709.57|0
1638178440000|2021-11-29 09:34:00|4710.04|4710.04|4710.04|4710.04|4710.04|4710.04|4710.04|4710.04|0
1638178450000|2021-11-29 09:34:10|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|0
1638178460000|2021-11-29 09:34:20|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|0
1638178470000|2021-11-29 09:34:30|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|0
1638178480000|2021-11-29 09:34:40|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|0
1638178500000|2021-11-29 09:35:00|4715.25|4715.25|4715.51|4715.51|4715.51|4715.51|4715.25|4715.25|0
1638178520000|2021-11-29 09:35:20|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1638178530000|2021-11-29 09:35:30|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1638178570000|2021-11-29 09:36:10|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|4712.52|0
1638178590000|2021-11-29 09:36:30|4713.03|4713.03|4713.03|4713.03|4713.28|4713.28|4713.03|4713.03|0
1638178600000|2021-11-29 09:36:40|4713.2|4713.2|4713.2|4713.2|4713.2|4713.2|4713.2|4713.2|0
1638178620000|2021-11-29 09:37:00|4711.96|4711.96|4711.96|4711.96|4711.96|4711.96|4711.96|4711.96|0
1638178640000|2021-11-29 09:37:20|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|0
1638178650000|2021-11-29 09:37:30|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|0
1638178690000|2021-11-29 09:38:10|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|4711.45|0
1638178700000|2021-11-29 09:38:20|4711.96|4711.96|4712.47|4712.47|4712.47|4712.47|4711.96|4711.96|0
1638178710000|2021-11-29 09:38:30|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|0
1638178720000|2021-11-29 09:38:40|4712.5|4712.5|4712.5|4712.5|4712.75|4712.75|4712.5|4712.5|0
1638178730000|2021-11-29 09:38:50|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|0
1638178740000|2021-11-29 09:39:00|4712.5|4712.5|4712.25|4712.25|4712.5|4712.5|4712.25|4712.25|0
1638178750000|2021-11-29 09:39:10|4715.96|4715.96|4715.96|4715.96|4715.96|4715.96|4715.96|4715.96|0
1638178760000|2021-11-29 09:39:20|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1638178780000|2021-11-29 09:39:40|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|0
1638178790000|2021-11-29 09:39:50|4717.71|4717.71|4720.19|4720.19|4720.19|4720.19|4717.71|4717.71|0
1638178800000|2021-11-29 09:40:00|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|4717.71|0
1638178810000|2021-11-29 09:40:10|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|0
1638178830000|2021-11-29 09:40:30|4717.46|4717.46|4717.2|4717.2|4717.46|4717.46|4717.2|4717.2|0
1638178840000|2021-11-29 09:40:40|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|0
1638178860000|2021-11-29 09:41:00|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|4718.95|0
1638178890000|2021-11-29 09:41:30|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|0
1638178900000|2021-11-29 09:41:40|4720.7|4720.7|4719.93|4719.93|4720.7|4720.7|4719.93|4719.93|0
1638178910000|2021-11-29 09:41:50|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1638178920000|2021-11-29 09:42:00|4719.85|4719.85|4719.52|4719.52|4720.02|4720.02|4719.52|4719.52|0
1638178930000|2021-11-29 09:42:10|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1638178950000|2021-11-29 09:42:30|4718.25|4718.25|4718.5|4718.5|4718.5|4718.5|4718.25|4718.25|0
1638178980000|2021-11-29 09:43:00|4719.01|4719.01|4719.26|4719.26|4719.26|4719.26|4719.01|4719.01|0
1638179000000|2021-11-29 09:43:20|4718.02|4718.02|4716.02|4716.02|4718.02|4718.02|4716.02|4716.02|0
1638179010000|2021-11-29 09:43:30|4715.77|4715.77|4715.26|4715.26|4715.77|4715.77|4715.26|4715.26|0
1638179020000|2021-11-29 09:43:40|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|4715.51|0
1638179080000|2021-11-29 09:44:40|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|0
1638179100000|2021-11-29 09:45:00|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|0
1638179110000|2021-11-29 09:45:10|4719.49|4719.49|4720.73|4720.73|4720.73|4720.73|4719.49|4719.49|0
1638179120000|2021-11-29 09:45:20|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|0
1638179160000|2021-11-29 09:46:00|4723.93|4723.93|4722.95|4722.95|4723.93|4723.93|4722.7|4722.7|0
1638179170000|2021-11-29 09:46:10|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|4723.12|0
1638179210000|2021-11-29 09:46:50|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|0
1638179220000|2021-11-29 09:47:00|4723.04|4723.04|4723.29|4723.29|4723.29|4723.29|4723.04|4723.04|0
1638179230000|2021-11-29 09:47:10|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|0
1638179240000|2021-11-29 09:47:20|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|4724.53|0
1638179280000|2021-11-29 09:48:00|4724.28|4724.28|4721.8|4721.8|4724.28|4724.28|4721.8|4721.8|0
1638179290000|2021-11-29 09:48:10|4723.04|4723.04|4724.28|4724.28|4724.28|4724.28|4723.04|4723.04|0
1638179300000|2021-11-29 09:48:20|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1638179320000|2021-11-29 09:48:40|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|4722.87|0
1638179330000|2021-11-29 09:48:50|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|0
1638179350000|2021-11-29 09:49:10|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|0
1638179370000|2021-11-29 09:49:30|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|0
1638179380000|2021-11-29 09:49:40|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1638179410000|2021-11-29 09:50:10|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|4725.04|0
1638179420000|2021-11-29 09:50:20|4724.87|4724.87|4727.14|4727.14|4727.14|4727.14|4724.87|4724.87|0
1638179430000|2021-11-29 09:50:30|4728.38|4728.38|4728.38|4728.38|4728.38|4728.38|4728.38|4728.38|0
1638179440000|2021-11-29 09:50:40|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1638179470000|2021-11-29 09:51:10|4729.39|4729.39|4726.24|4726.24|4729.39|4729.39|4726.24|4726.24|0
1638179490000|2021-11-29 09:51:30|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|0
1638179500000|2021-11-29 09:51:40|4724.74|4724.74|4722.09|4722.09|4724.74|4724.74|4722.09|4722.09|0
1638179510000|2021-11-29 09:51:50|4721.58|4721.58|4721.58|4721.58|4721.58|4721.58|4721.58|4721.58|0
1638179530000|2021-11-29 09:52:10|4720.82|4720.82|4721.08|4721.08|4721.33|4721.33|4720.82|4720.82|0
1638179540000|2021-11-29 09:52:20|4718.6|4718.6|4718.6|4718.6|4718.6|4718.6|4718.6|4718.6|0
1638179560000|2021-11-29 09:52:40|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1638179570000|2021-11-29 09:52:50|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1638179580000|2021-11-29 09:53:00|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1638179590000|2021-11-29 09:53:10|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1638179610000|2021-11-29 09:53:30|4716.12|4716.12|4714.88|4714.88|4716.12|4716.12|4714.88|4714.88|0
1638179620000|2021-11-29 09:53:40|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1638179640000|2021-11-29 09:54:00|4712.4|4712.4|4711.16|4711.16|4712.4|4712.4|4711.16|4711.16|0
1638179650000|2021-11-29 09:54:10|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|0
1638179690000|2021-11-29 09:54:50|4710.18|4710.18|4710.18|4710.18|4710.18|4710.18|4710.18|4710.18|0
1638179700000|2021-11-29 09:55:00|4710.43|4710.43|4712.91|4712.91|4712.91|4712.91|4710.43|4710.43|0
1638179710000|2021-11-29 09:55:10|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|0
1638179720000|2021-11-29 09:55:20|4715.13|4715.13|4714.88|4714.88|4715.13|4715.13|4714.88|4714.88|0
1638179760000|2021-11-29 09:56:00|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|4715.39|0
1638179770000|2021-11-29 09:56:10|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|0
1638179780000|2021-11-29 09:56:20|4711.42|4711.42|4711.16|4711.16|4711.42|4711.42|4711.16|4711.16|0
1638179800000|2021-11-29 09:56:40|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|0
1638179810000|2021-11-29 09:56:50|4708.43|4708.43|4707.92|4707.92|4708.43|4708.43|4707.92|4707.92|0
1638179840000|2021-11-29 09:57:20|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|0
1638179860000|2021-11-29 09:57:40|4708|4708|4708|4708|4708|4708|4708|4708|0
1638179870000|2021-11-29 09:57:50|4708.26|4708.26|4709.5|4709.5|4709.5|4709.5|4708.26|4708.26|0
1638179890000|2021-11-29 09:58:10|4710.74|4710.74|4710.74|4710.74|4710.74|4710.74|4710.74|4710.74|0
1638179910000|2021-11-29 09:58:30|4710.48|4710.48|4709.24|4709.24|4710.48|4710.48|4709.24|4709.24|0
1638179920000|2021-11-29 09:58:40|4709.07|4709.07|4709.33|4709.33|4709.33|4709.33|4709.07|4709.07|0
1638179940000|2021-11-29 09:59:00|4708.09|4708.09|4709.33|4709.33|4709.33|4709.33|4708.09|4708.09|0
1638179980000|2021-11-29 09:59:40|4708.09|4708.09|4707.83|4707.83|4708.09|4708.09|4707.83|4707.83|0
1638180010000|2021-11-29 10:00:10|4707.58|4707.58|4708.82|4708.82|4708.82|4708.82|4707.58|4707.58|0
1638180020000|2021-11-29 10:00:20|4709.33|4709.33|4710.82|4710.82|4710.82|4710.82|4709.33|4709.33|0
1638180040000|2021-11-29 10:00:40|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|0
1638180090000|2021-11-29 10:01:30|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|4712.57|0
1638180100000|2021-11-29 10:01:40|4712.82|4712.82|4712.82|4712.82|4712.82|4712.82|4712.82|4712.82|0
1638180130000|2021-11-29 10:02:10|4712.31|4712.31|4711.07|4711.07|4712.31|4712.31|4711.07|4711.07|0
1638180140000|2021-11-29 10:02:20|4710.9|4710.9|4710.9|4710.9|4710.9|4710.9|4710.9|4710.9|0
1638180170000|2021-11-29 10:02:50|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|0
1638180180000|2021-11-29 10:03:00|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1638180200000|2021-11-29 10:03:20|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1638180240000|2021-11-29 10:04:00|4710.65|4710.65|4711.16|4711.16|4711.16|4711.16|4710.65|4710.65|0
1638180250000|2021-11-29 10:04:10|4712.4|4712.4|4711.16|4711.16|4712.4|4712.4|4711.16|4711.16|0
1638180260000|2021-11-29 10:04:20|4711.67|4711.67|4711.41|4711.41|4711.92|4711.92|4711.41|4711.41|0
1638180270000|2021-11-29 10:04:30|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|0
1638180310000|2021-11-29 10:05:10|4712.4|4712.4|4712.14|4712.14|4712.4|4712.4|4712.14|4712.14|0
1638180320000|2021-11-29 10:05:20|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1638180330000|2021-11-29 10:05:30|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|0
1638180360000|2021-11-29 10:06:00|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|0
1638180370000|2021-11-29 10:06:10|4711.08|4711.08|4712.32|4712.32|4712.32|4712.32|4711.08|4711.08|0
1638180410000|2021-11-29 10:06:50|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|4711.08|0
1638180420000|2021-11-29 10:07:00|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|0
1638180440000|2021-11-29 10:07:20|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|0
1638180450000|2021-11-29 10:07:30|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|0
1638180460000|2021-11-29 10:07:40|4708.9|4708.9|4707.66|4707.66|4708.9|4708.9|4707.66|4707.66|0
1638180470000|2021-11-29 10:07:50|4707.32|4707.32|4707.58|4707.58|4707.58|4707.58|4707.32|4707.32|0
1638180480000|2021-11-29 10:08:00|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|0
1638180540000|2021-11-29 10:09:00|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|0
1638180550000|2021-11-29 10:09:10|4711.55|4711.55|4711.55|4711.55|4711.55|4711.55|4711.55|4711.55|0
1638180580000|2021-11-29 10:09:40|4712.79|4712.79|4713.04|4713.04|4713.04|4713.04|4712.79|4712.79|0
1638180640000|2021-11-29 10:10:40|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|0
1638180670000|2021-11-29 10:11:10|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|0
1638180690000|2021-11-29 10:11:30|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|4713.86|0
1638180710000|2021-11-29 10:11:50|4713.35|4713.35|4713.09|4713.09|4713.35|4713.35|4713.09|4713.09|0
1638180720000|2021-11-29 10:12:00|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|4714.33|0
1638180760000|2021-11-29 10:12:40|4714.59|4714.59|4714.84|4714.84|4714.84|4714.84|4714.59|4714.59|0
1638180800000|2021-11-29 10:13:20|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|0
1638180810000|2021-11-29 10:13:30|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|0
1638180830000|2021-11-29 10:13:50|4713.43|4713.43|4712.19|4712.19|4713.43|4713.43|4712.19|4712.19|0
1638180840000|2021-11-29 10:14:00|4711.94|4711.94|4711.68|4711.68|4711.94|4711.94|4711.68|4711.68|0
1638180850000|2021-11-29 10:14:10|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|0
1638180860000|2021-11-29 10:14:20|4712.92|4712.92|4711.68|4711.68|4712.92|4712.92|4711.68|4711.68|0
1638180910000|2021-11-29 10:15:10|4711.86|4711.86|4713.1|4713.1|4713.1|4713.1|4711.86|4711.86|0
1638180920000|2021-11-29 10:15:20|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1638180950000|2021-11-29 10:15:50|4715.32|4715.32|4716.56|4716.56|4716.56|4716.56|4715.32|4715.32|0
1638180960000|2021-11-29 10:16:00|4715.07|4715.07|4715.07|4715.07|4715.07|4715.07|4715.07|4715.07|0
1638180980000|2021-11-29 10:16:20|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|4713.83|0
1638180990000|2021-11-29 10:16:30|4714.08|4714.08|4714.08|4714.08|4714.08|4714.08|4714.08|4714.08|0
1638181020000|2021-11-29 10:17:00|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|0
1638181030000|2021-11-29 10:17:10|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1638181040000|2021-11-29 10:17:20|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|0
1638181080000|2021-11-29 10:18:00|4712.84|4712.84|4713.1|4713.1|4713.1|4713.1|4712.84|4712.84|0
1638181120000|2021-11-29 10:18:40|4713.27|4713.27|4713.44|4713.44|4713.44|4713.44|4713.27|4713.27|0
1638181160000|2021-11-29 10:19:20|4713.19|4713.19|4713.44|4713.44|4713.44|4713.44|4713.19|4713.19|0
1638181170000|2021-11-29 10:19:30|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|0
1638181180000|2021-11-29 10:19:40|4721.13|4721.13|4720.14|4720.14|4721.38|4721.38|4720.14|4720.14|0
1638181240000|2021-11-29 10:20:40|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|0
1638181250000|2021-11-29 10:20:50|4720.14|4720.14|4720.65|4720.65|4720.65|4720.65|4720.14|4720.14|0
1638181290000|2021-11-29 10:21:30|4723.13|4723.13|4723.13|4723.13|4723.38|4723.38|4720.65|4720.65|0
1638181300000|2021-11-29 10:21:40|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|4721.89|0
1638181310000|2021-11-29 10:21:50|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|4722.14|0
1638181320000|2021-11-29 10:22:00|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|0
1638181330000|2021-11-29 10:22:10|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1638181350000|2021-11-29 10:22:30|4723.64|4723.64|4723.89|4723.89|4723.89|4723.89|4723.64|4723.64|0
1638181360000|2021-11-29 10:22:40|4724.06|4724.06|4724.32|4724.32|4724.32|4724.32|4724.06|4724.06|0
1638181380000|2021-11-29 10:23:00|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|0
1638181390000|2021-11-29 10:23:10|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|0
1638181430000|2021-11-29 10:23:50|4723.16|4723.16|4723.16|4723.16|4723.16|4723.16|4723.16|4723.16|0
1638181440000|2021-11-29 10:24:00|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|4721.92|0
1638181490000|2021-11-29 10:24:50|4721.67|4721.67|4721.41|4721.41|4721.67|4721.67|4721.41|4721.41|0
1638181510000|2021-11-29 10:25:10|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|0
1638181530000|2021-11-29 10:25:30|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|0
1638181640000|2021-11-29 10:27:20|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|0
1638181650000|2021-11-29 10:27:30|4719.92|4719.92|4721.16|4721.16|4721.16|4721.16|4719.92|4719.92|0
1638181690000|2021-11-29 10:28:10|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|4719.92|0
1638181710000|2021-11-29 10:28:30|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|4721.16|0
1638181720000|2021-11-29 10:28:40|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|0
1638181770000|2021-11-29 10:29:30|4719.75|4719.75|4718.51|4718.51|4719.75|4719.75|4718.51|4718.51|0
1638181800000|2021-11-29 10:30:00|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|0
1638181810000|2021-11-29 10:30:10|4717.02|4717.02|4716.51|4716.51|4717.02|4717.02|4716.51|4716.51|0
1638181850000|2021-11-29 10:30:50|4717.75|4717.75|4720.23|4720.23|4720.23|4720.23|4717.75|4717.75|0
1638181900000|2021-11-29 10:31:40|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|0
1638181930000|2021-11-29 10:32:10|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|4722.96|0
1638181960000|2021-11-29 10:32:40|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|4720.48|0
1638181970000|2021-11-29 10:32:50|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|4719.24|0
1638182010000|2021-11-29 10:33:30|4718|4718|4718|4718|4718|4718|4718|4718|0
1638182030000|2021-11-29 10:33:50|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|4718.26|0
1638182070000|2021-11-29 10:34:30|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|4717.02|0
1638182090000|2021-11-29 10:34:50|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|4715.78|0
1638182100000|2021-11-29 10:35:00|4714.54|4714.54|4714.03|4714.03|4714.54|4714.54|4714.03|4714.03|0
1638182110000|2021-11-29 10:35:10|4711.55|4711.55|4711.04|4711.04|4711.55|4711.55|4711.04|4711.04|0
1638182120000|2021-11-29 10:35:20|4710.79|4710.79|4709.55|4709.55|4710.79|4710.79|4709.55|4709.55|0
1638182130000|2021-11-29 10:35:30|4709.3|4709.3|4710.54|4710.54|4710.54|4710.54|4709.3|4709.3|0
1638182160000|2021-11-29 10:36:00|4708.06|4708.06|4706.56|4706.56|4708.06|4708.06|4706.56|4706.56|0
1638182170000|2021-11-29 10:36:10|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1638182190000|2021-11-29 10:36:30|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|0
1638182200000|2021-11-29 10:36:40|4704.82|4704.82|4704.82|4704.82|4704.82|4704.82|4704.82|4704.82|0
1638182210000|2021-11-29 10:36:50|4703.58|4703.58|4703.58|4703.58|4703.58|4703.58|4703.58|4703.58|0
1638182220000|2021-11-29 10:37:00|4703.07|4703.07|4704.31|4704.31|4704.31|4704.31|4703.07|4703.07|0
1638182260000|2021-11-29 10:37:40|4704.56|4704.56|4704.06|4704.06|4704.56|4704.56|4704.06|4704.06|0
1638182270000|2021-11-29 10:37:50|4705.29|4705.29|4704.06|4704.06|4705.29|4705.29|4704.06|4704.06|0
1638182290000|2021-11-29 10:38:10|4703.29|4703.29|4703.04|4703.04|4703.29|4703.29|4703.04|4703.04|0
1638182320000|2021-11-29 10:38:40|4704.28|4704.28|4705.52|4705.52|4705.52|4705.52|4704.28|4704.28|0
1638182340000|2021-11-29 10:39:00|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|0
1638182350000|2021-11-29 10:39:10|4708|4708|4708.25|4708.25|4708.25|4708.25|4708|4708|0
1638182370000|2021-11-29 10:39:30|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|0
1638182380000|2021-11-29 10:39:40|4710.47|4710.47|4710.73|4710.73|4710.73|4710.73|4710.47|4710.47|0
1638182400000|2021-11-29 10:40:00|4710.47|4710.47|4708.98|4708.98|4710.47|4710.47|4708.98|4708.98|0
1638182410000|2021-11-29 10:40:10|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638182460000|2021-11-29 10:41:00|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|0
1638182500000|2021-11-29 10:41:40|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|0
1638182540000|2021-11-29 10:42:20|4705.49|4705.49|4707.23|4707.23|4707.23|4707.23|4705.49|4705.49|0
1638182590000|2021-11-29 10:43:10|4707.49|4707.49|4706.25|4706.25|4707.49|4707.49|4706.25|4706.25|0
1638182610000|2021-11-29 10:43:30|4705.49|4705.49|4705.23|4705.23|4705.49|4705.49|4705.23|4705.23|0
1638182630000|2021-11-29 10:43:50|4703.99|4703.99|4702.75|4702.75|4703.99|4703.99|4702.75|4702.75|0
1638182650000|2021-11-29 10:44:10|4703.01|4703.01|4703.52|4703.52|4703.52|4703.52|4703.01|4703.01|0
1638182660000|2021-11-29 10:44:20|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|0
1638182690000|2021-11-29 10:44:50|4703.52|4703.52|4702.02|4702.02|4703.52|4703.52|4702.02|4702.02|0
1638182700000|2021-11-29 10:45:00|4700.78|4700.78|4699.29|4699.29|4700.78|4700.78|4699.29|4699.29|0
1638182720000|2021-11-29 10:45:20|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|0
1638182740000|2021-11-29 10:45:40|4700.05|4700.05|4701.29|4701.29|4701.29|4701.29|4700.05|4700.05|0
1638182750000|2021-11-29 10:45:50|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|0
1638182780000|2021-11-29 10:46:20|4702.79|4702.79|4702.53|4702.53|4702.79|4702.79|4702.53|4702.53|0
1638182830000|2021-11-29 10:47:10|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|0
1638182840000|2021-11-29 10:47:20|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.28|4702.28|0
1638182850000|2021-11-29 10:47:30|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|0
1638182860000|2021-11-29 10:47:40|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|0
1638182870000|2021-11-29 10:47:50|4702.96|4702.96|4703.13|4703.13|4703.13|4703.13|4702.96|4702.96|0
1638182900000|2021-11-29 10:48:20|4703.38|4703.38|4703.38|4703.38|4703.38|4703.38|4703.38|4703.38|0
1638182910000|2021-11-29 10:48:30|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|4703.13|0
1638182930000|2021-11-29 10:48:50|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|0
1638182940000|2021-11-29 10:49:00|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|0
1638182950000|2021-11-29 10:49:10|4703.86|4703.86|4703.86|4703.86|4703.86|4703.86|4703.86|4703.86|0
1638182960000|2021-11-29 10:49:20|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|0
1638182970000|2021-11-29 10:49:30|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|0
1638183000000|2021-11-29 10:50:00|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|0
1638183010000|2021-11-29 10:50:10|4707.57|4707.57|4707.32|4707.32|4707.57|4707.57|4707.32|4707.32|0
1638183040000|2021-11-29 10:50:40|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|0
1638183050000|2021-11-29 10:50:50|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1638183060000|2021-11-29 10:51:00|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|0
1638183100000|2021-11-29 10:51:40|4711.12|4711.12|4708.64|4708.64|4711.12|4711.12|4708.64|4708.64|0
1638183110000|2021-11-29 10:51:50|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1638183130000|2021-11-29 10:52:10|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|0
1638183140000|2021-11-29 10:52:20|4708.9|4708.9|4708.9|4708.9|4708.9|4708.9|4708.9|4708.9|0
1638183180000|2021-11-29 10:53:00|4709.07|4709.07|4709.32|4709.32|4709.32|4709.32|4709.07|4709.07|0
1638183270000|2021-11-29 10:54:30|4709.83|4709.83|4709.58|4709.58|4709.83|4709.83|4709.58|4709.58|0
1638183290000|2021-11-29 10:54:50|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|0
1638183300000|2021-11-29 10:55:00|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|0
1638183320000|2021-11-29 10:55:20|4712.06|4712.06|4712.31|4712.31|4712.31|4712.31|4712.06|4712.06|0
1638183330000|2021-11-29 10:55:30|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|0
1638183340000|2021-11-29 10:55:40|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|0
1638183350000|2021-11-29 10:55:50|4714.53|4714.53|4714.53|4714.53|4714.53|4714.53|4714.53|4714.53|0
1638183380000|2021-11-29 10:56:20|4714.71|4714.71|4715.74|4715.74|4715.74|4715.74|4714.71|4714.71|0
1638183390000|2021-11-29 10:56:30|4713.26|4713.26|4713.09|4713.09|4713.26|4713.26|4713.09|4713.09|0
1638183460000|2021-11-29 10:57:40|4712.74|4712.74|4711.5|4711.5|4712.74|4712.74|4711.5|4711.5|0
1638183470000|2021-11-29 10:57:50|4709.03|4709.03|4709.03|4709.03|4709.03|4709.03|4709.03|4709.03|0
1638183540000|2021-11-29 10:59:00|4711.5|4711.5|4711|4711|4711.5|4711.5|4711|4711|0
1638183560000|2021-11-29 10:59:20|4711.76|4711.76|4712.01|4712.01|4712.01|4712.01|4711.76|4711.76|0
1638183570000|2021-11-29 10:59:30|4712.27|4712.27|4713.03|4713.03|4713.03|4713.03|4712.27|4712.27|0
1638183580000|2021-11-29 10:59:40|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1638183590000|2021-11-29 10:59:50|4713.54|4713.54|4711.54|4711.54|4713.54|4713.54|4711.54|4711.54|0
1638183610000|2021-11-29 11:00:10|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|0
1638183620000|2021-11-29 11:00:20|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|4709.79|0
1638183660000|2021-11-29 11:01:00|4710.04|4710.04|4715|4715|4716.24|4716.24|4710.04|4710.04|0
1638183670000|2021-11-29 11:01:10|4713.76|4713.76|4712.77|4712.77|4713.76|4713.76|4712.52|4712.52|0
1638183700000|2021-11-29 11:01:40|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|0
1638183730000|2021-11-29 11:02:10|4713.45|4713.45|4714.44|4714.44|4714.69|4714.69|4713.45|4713.45|0
1638183770000|2021-11-29 11:02:50|4715.68|4715.68|4715.68|4715.68|4715.68|4715.68|4715.68|4715.68|0
1638183790000|2021-11-29 11:03:10|4714.44|4714.44|4714.95|4714.95|4714.95|4714.95|4714.44|4714.44|0
1638183860000|2021-11-29 11:04:20|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|0
1638183870000|2021-11-29 11:04:30|4714.21|4714.21|4712.98|4712.98|4714.21|4714.21|4712.98|4712.98|0
1638183880000|2021-11-29 11:04:40|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|0
1638183890000|2021-11-29 11:04:50|4713.23|4713.23|4714.72|4714.72|4714.72|4714.72|4713.23|4713.23|0
1638183940000|2021-11-29 11:05:40|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|0
1638183960000|2021-11-29 11:06:00|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|0
1638183970000|2021-11-29 11:06:10|4716.22|4716.22|4716.72|4716.72|4716.72|4716.72|4716.22|4716.22|0
1638183980000|2021-11-29 11:06:20|4715.48|4715.48|4713.01|4713.01|4715.48|4715.48|4713.01|4713.01|0
1638183990000|2021-11-29 11:06:30|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|4712.24|0
1638184030000|2021-11-29 11:07:10|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|0
1638184050000|2021-11-29 11:07:30|4707.29|4707.29|4707.29|4707.29|4707.29|4707.29|4707.29|4707.29|0
1638184080000|2021-11-29 11:08:00|4708.53|4708.53|4708.53|4708.53|4708.53|4708.53|4708.53|4708.53|0
1638184120000|2021-11-29 11:08:40|4708.27|4708.27|4708.02|4708.02|4708.27|4708.27|4708.02|4708.02|0
1638184130000|2021-11-29 11:08:50|4707.76|4707.76|4707.76|4707.76|4707.76|4707.76|4707.76|4707.76|0
1638184170000|2021-11-29 11:09:30|4710.24|4710.24|4710.5|4710.5|4710.5|4710.5|4710.24|4710.24|0
1638184210000|2021-11-29 11:10:10|4710.15|4710.15|4710.32|4710.32|4710.32|4710.32|4710.15|4710.15|0
1638184230000|2021-11-29 11:10:30|4710.58|4710.58|4710.58|4710.58|4710.58|4710.58|4710.58|4710.58|0
1638184300000|2021-11-29 11:11:40|4710.07|4710.07|4710.07|4710.07|4710.07|4710.07|4710.07|4710.07|0
1638184320000|2021-11-29 11:12:00|4709.82|4709.82|4709.56|4709.56|4709.82|4709.82|4709.56|4709.56|0
1638184350000|2021-11-29 11:12:30|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1638184380000|2021-11-29 11:13:00|4708.07|4708.07|4708.07|4708.07|4708.07|4708.07|4708.07|4708.07|0
1638184430000|2021-11-29 11:13:50|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|0
1638184440000|2021-11-29 11:14:00|4706.83|4706.83|4706.83|4706.83|4706.83|4706.83|4706.83|4706.83|0
1638184450000|2021-11-29 11:14:10|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1638184470000|2021-11-29 11:14:30|4706.61|4706.61|4705.37|4705.37|4706.61|4706.61|4705.37|4705.37|0
1638184490000|2021-11-29 11:14:50|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|0
1638184500000|2021-11-29 11:15:00|4705.37|4705.37|4705.11|4705.11|4705.37|4705.37|4705.11|4705.11|0
1638184520000|2021-11-29 11:15:20|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|0
1638184530000|2021-11-29 11:15:30|4705.11|4705.11|4703.62|4703.62|4705.11|4705.11|4703.62|4703.62|0
1638184560000|2021-11-29 11:16:00|4706.1|4706.1|4706.35|4706.35|4706.35|4706.35|4706.1|4706.1|0
1638184570000|2021-11-29 11:16:10|4706.61|4706.61|4706.86|4706.86|4706.86|4706.86|4706.61|4706.61|0
1638184600000|2021-11-29 11:16:40|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|0
1638184610000|2021-11-29 11:16:50|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1638184670000|2021-11-29 11:17:50|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|4707.59|0
1638184680000|2021-11-29 11:18:00|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|0
1638184710000|2021-11-29 11:18:30|4703.88|4703.88|4703.88|4703.88|4703.88|4703.88|4703.88|4703.88|0
1638184720000|2021-11-29 11:18:40|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|0
1638184730000|2021-11-29 11:18:50|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|0
1638184760000|2021-11-29 11:19:20|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1638184770000|2021-11-29 11:19:30|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|0
1638184790000|2021-11-29 11:19:50|4708.58|4708.58|4708.58|4708.58|4708.58|4708.58|4708.58|4708.58|0
1638184800000|2021-11-29 11:20:00|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|0
1638184810000|2021-11-29 11:20:10|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1638184820000|2021-11-29 11:20:20|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|0
1638184890000|2021-11-29 11:21:30|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|0
1638184940000|2021-11-29 11:22:20|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1638184970000|2021-11-29 11:22:50|4706.35|4706.35|4706.86|4706.86|4706.86|4706.86|4706.35|4706.35|0
1638184980000|2021-11-29 11:23:00|4707.12|4707.12|4706.61|4706.61|4707.12|4707.12|4706.61|4706.61|0
1638184990000|2021-11-29 11:23:10|4706.86|4706.86|4707.12|4707.12|4707.12|4707.12|4706.86|4706.86|0
1638185000000|2021-11-29 11:23:20|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|4707.62|0
1638185010000|2021-11-29 11:23:30|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|0
1638185020000|2021-11-29 11:23:40|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1638185040000|2021-11-29 11:24:00|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|0
1638185050000|2021-11-29 11:24:10|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|0
1638185060000|2021-11-29 11:24:20|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|0
1638185070000|2021-11-29 11:24:30|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1638185080000|2021-11-29 11:24:40|4706.86|4706.86|4706.61|4706.61|4706.86|4706.86|4706.61|4706.61|0
1638185110000|2021-11-29 11:25:10|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|0
1638185130000|2021-11-29 11:25:30|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|0
1638185140000|2021-11-29 11:25:40|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|4707.85|0
1638185160000|2021-11-29 11:26:00|4706.61|4706.61|4707.85|4707.85|4707.85|4707.85|4706.61|4706.61|0
1638185210000|2021-11-29 11:26:50|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|0
1638185220000|2021-11-29 11:27:00|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|4707.37|0
1638185230000|2021-11-29 11:27:10|4707.12|4707.12|4706.86|4706.86|4707.12|4707.12|4706.86|4706.86|0
1638185240000|2021-11-29 11:27:20|4706.69|4706.69|4706.69|4706.69|4706.69|4706.69|4706.69|4706.69|0
1638185250000|2021-11-29 11:27:30|4706.52|4706.52|4706.69|4706.69|4706.69|4706.69|4706.52|4706.52|0
1638185280000|2021-11-29 11:28:00|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|0
1638185310000|2021-11-29 11:28:30|4705.93|4705.93|4708.41|4708.41|4708.41|4708.41|4705.67|4705.67|0
1638185340000|2021-11-29 11:29:00|4707.17|4707.17|4707.17|4707.17|4707.17|4707.17|4707.17|4707.17|0
1638185370000|2021-11-29 11:29:30|4705.93|4705.93|4704.69|4704.69|4705.93|4705.93|4704.69|4704.69|0
1638185390000|2021-11-29 11:29:50|4704.52|4704.52|4705.03|4705.03|4705.03|4705.03|4704.52|4704.52|0
1638185450000|2021-11-29 11:30:50|4706.27|4706.27|4706.27|4706.27|4706.27|4706.27|4706.27|4706.27|0
1638185550000|2021-11-29 11:32:30|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|0
1638185580000|2021-11-29 11:33:00|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|0
1638185600000|2021-11-29 11:33:20|4710.24|4710.24|4710.24|4710.24|4710.49|4710.49|4710.24|4710.24|0
1638185620000|2021-11-29 11:33:40|4711.48|4711.48|4712.72|4712.72|4712.72|4712.72|4711.48|4711.48|0
1638185650000|2021-11-29 11:34:10|4713.95|4713.95|4713.95|4713.95|4713.95|4713.95|4713.95|4713.95|0
1638185710000|2021-11-29 11:35:10|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|0
1638185720000|2021-11-29 11:35:20|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|4711.48|0
1638185730000|2021-11-29 11:35:30|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|0
1638185740000|2021-11-29 11:35:40|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|4709.98|0
1638185750000|2021-11-29 11:35:50|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|0
1638185760000|2021-11-29 11:36:00|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|4707.5|0
1638185850000|2021-11-29 11:37:30|4706.27|4706.27|4706.01|4706.01|4706.27|4706.27|4706.01|4706.01|0
1638185860000|2021-11-29 11:37:40|4705.84|4705.84|4706.01|4706.01|4706.01|4706.01|4705.84|4705.84|0
1638185930000|2021-11-29 11:38:50|4705.76|4705.76|4705.93|4705.93|4705.93|4705.93|4705.76|4705.76|0
1638185950000|2021-11-29 11:39:10|4704.69|4704.69|4705.93|4705.93|4705.93|4705.93|4704.69|4704.69|0
1638185980000|2021-11-29 11:39:40|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|4704.69|0
1638185990000|2021-11-29 11:39:50|4703.45|4703.45|4703.45|4703.45|4703.45|4703.45|4703.45|4703.45|0
1638186000000|2021-11-29 11:40:00|4702.94|4702.94|4700.46|4700.46|4702.94|4702.94|4700.46|4700.46|0
1638186020000|2021-11-29 11:40:20|4700.21|4700.21|4701.45|4701.45|4701.45|4701.45|4700.21|4700.21|0
1638186030000|2021-11-29 11:40:30|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|4701.7|0
1638186080000|2021-11-29 11:41:20|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1638186090000|2021-11-29 11:41:30|4701.19|4701.19|4700.94|4700.94|4701.19|4701.19|4700.94|4700.94|0
1638186100000|2021-11-29 11:41:40|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|0
1638186120000|2021-11-29 11:42:00|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|0
1638186130000|2021-11-29 11:42:10|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|0
1638186140000|2021-11-29 11:42:20|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|0
1638186180000|2021-11-29 11:43:00|4701.93|4701.93|4702.43|4702.43|4702.43|4702.43|4701.93|4701.93|0
1638186190000|2021-11-29 11:43:10|4703.67|4703.67|4703.67|4703.67|4703.67|4703.67|4703.67|4703.67|0
1638186200000|2021-11-29 11:43:20|4703.5|4703.5|4703.5|4703.5|4703.5|4703.5|4703.5|4703.5|0
1638186220000|2021-11-29 11:43:40|4704.74|4704.74|4703.98|4703.98|4704.74|4704.74|4703.98|4703.98|0
1638186230000|2021-11-29 11:43:50|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|0
1638186240000|2021-11-29 11:44:00|4703.22|4703.22|4701.98|4701.98|4703.22|4703.22|4701.98|4701.98|0
1638186300000|2021-11-29 11:45:00|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1638186340000|2021-11-29 11:45:40|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|0
1638186360000|2021-11-29 11:46:00|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1638186370000|2021-11-29 11:46:10|4701.98|4701.98|4701.98|4701.98|4701.98|4701.98|4701.98|4701.98|0
1638186380000|2021-11-29 11:46:20|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1638186410000|2021-11-29 11:46:50|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|0
1638186450000|2021-11-29 11:47:30|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1638186510000|2021-11-29 11:48:30|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|0
1638186530000|2021-11-29 11:48:50|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|0
1638186580000|2021-11-29 11:49:40|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|0
1638186600000|2021-11-29 11:50:00|4703.22|4703.22|4704.46|4704.46|4704.46|4704.46|4703.22|4703.22|0
1638186610000|2021-11-29 11:50:10|4704.2|4704.2|4703.95|4703.95|4704.2|4704.2|4703.95|4703.95|0
1638186640000|2021-11-29 11:50:40|4702.71|4702.71|4701.22|4701.22|4702.71|4702.71|4701.22|4701.22|0
1638186710000|2021-11-29 11:51:50|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|4702.46|0
1638186780000|2021-11-29 11:53:00|4702.28|4702.28|4702.46|4702.46|4702.46|4702.46|4702.28|4702.28|0
1638186800000|2021-11-29 11:53:20|4702.11|4702.11|4702.7|4702.7|4702.7|4702.7|4701.94|4701.94|0
1638186810000|2021-11-29 11:53:30|4703.21|4703.21|4703.72|4703.72|4703.72|4703.72|4703.21|4703.21|0
1638186820000|2021-11-29 11:53:40|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1638186830000|2021-11-29 11:53:50|4704.23|4704.23|4704.23|4704.23|4704.23|4704.23|4704.23|4704.23|0
1638186840000|2021-11-29 11:54:00|4705.46|4705.46|4706.48|4706.48|4706.48|4706.48|4705.46|4705.46|0
1638186890000|2021-11-29 11:54:50|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1638186900000|2021-11-29 11:55:00|4704.73|4704.73|4704.99|4704.99|4704.99|4704.99|4704.48|4704.48|0
1638186910000|2021-11-29 11:55:10|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|0
1638186950000|2021-11-29 11:55:50|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1638186960000|2021-11-29 11:56:00|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|0
1638186970000|2021-11-29 11:56:10|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|4705.72|0
1638186990000|2021-11-29 11:56:30|4706.96|4706.96|4708.2|4708.2|4708.2|4708.2|4706.96|4706.96|0
1638187000000|2021-11-29 11:56:40|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|0
1638187020000|2021-11-29 11:57:00|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|4706.61|0
1638187060000|2021-11-29 11:57:40|4706.11|4706.11|4706.36|4706.36|4706.36|4706.36|4706.11|4706.11|0
1638187070000|2021-11-29 11:57:50|4706.7|4706.7|4706.7|4706.7|4706.7|4706.7|4706.7|4706.7|0
1638187080000|2021-11-29 11:58:00|4707.94|4707.94|4707.94|4707.94|4707.94|4707.94|4707.94|4707.94|0
1638187120000|2021-11-29 11:58:40|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|0
1638187140000|2021-11-29 11:59:00|4708.11|4708.11|4708.11|4708.11|4708.11|4708.11|4708.11|4708.11|0
1638187150000|2021-11-29 11:59:10|4708.28|4708.28|4707.21|4707.21|4708.45|4708.45|4707.21|4707.21|0
1638187180000|2021-11-29 11:59:40|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1638187300000|2021-11-29 12:01:40|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|0
1638187320000|2021-11-29 12:02:00|4704.48|4704.48|4704.73|4704.73|4704.73|4704.73|4704.48|4704.48|0
1638187360000|2021-11-29 12:02:40|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1638187390000|2021-11-29 12:03:10|4705.72|4705.72|4705.97|4705.97|4705.97|4705.97|4705.72|4705.72|0
1638187440000|2021-11-29 12:04:00|4704.73|4704.73|4704.99|4704.99|4704.99|4704.99|4704.73|4704.73|0
1638187460000|2021-11-29 12:04:20|4706.23|4706.23|4704.99|4704.99|4706.23|4706.23|4704.99|4704.99|0
1638187500000|2021-11-29 12:05:00|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4703.49|4703.49|0
1638187550000|2021-11-29 12:05:50|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|0
1638187560000|2021-11-29 12:06:00|4702.25|4702.25|4702|4702|4702.25|4702.25|4702|4702|0
1638187570000|2021-11-29 12:06:10|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|0
1638187590000|2021-11-29 12:06:30|4701.02|4701.02|4701.02|4701.02|4701.02|4701.02|4701.02|4701.02|0
1638187600000|2021-11-29 12:06:40|4699.78|4699.78|4699.78|4699.78|4699.78|4699.78|4699.78|4699.78|0
1638187610000|2021-11-29 12:06:50|4699.52|4699.52|4698.28|4698.28|4699.52|4699.52|4698.28|4698.28|0
1638187620000|2021-11-29 12:07:00|4699.52|4699.52|4702|4702|4702|4702|4699.52|4699.52|0
1638187640000|2021-11-29 12:07:20|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|0
1638187680000|2021-11-29 12:08:00|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|0
1638187690000|2021-11-29 12:08:10|4699.44|4699.44|4697.44|4697.44|4699.44|4699.44|4697.44|4697.44|0
1638187710000|2021-11-29 12:08:30|4696.93|4696.93|4697.69|4697.69|4697.69|4697.69|4696.93|4696.93|0
1638187720000|2021-11-29 12:08:40|4697.44|4697.44|4697.44|4697.44|4697.44|4697.44|4697.44|4697.44|0
1638187750000|2021-11-29 12:09:10|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|0
1638187760000|2021-11-29 12:09:20|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1638187780000|2021-11-29 12:09:40|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|0
1638187790000|2021-11-29 12:09:50|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|0
1638187800000|2021-11-29 12:10:00|4696.71|4696.71|4695.47|4695.47|4696.71|4696.71|4695.47|4695.47|0
1638187810000|2021-11-29 12:10:10|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|0
1638187820000|2021-11-29 12:10:20|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1638187840000|2021-11-29 12:10:40|4696.62|4696.62|4697.86|4697.86|4697.86|4697.86|4696.62|4696.62|0
1638187850000|2021-11-29 12:10:50|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1638187860000|2021-11-29 12:11:00|4698.84|4698.84|4698.84|4698.84|4698.84|4698.84|4698.84|4698.84|0
1638187880000|2021-11-29 12:11:20|4699.01|4699.01|4700.25|4700.25|4700.25|4700.25|4699.01|4699.01|0
1638187910000|2021-11-29 12:11:50|4700.42|4700.42|4700.6|4700.6|4700.6|4700.6|4700.42|4700.42|0
1638187950000|2021-11-29 12:12:30|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|0
1638187970000|2021-11-29 12:12:50|4700.6|4700.6|4700.6|4700.6|4700.6|4700.6|4700.6|4700.6|0
1638188010000|2021-11-29 12:13:30|4701.83|4701.83|4701.58|4701.58|4701.83|4701.83|4701.58|4701.58|0
1638188020000|2021-11-29 12:13:40|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|0
1638188100000|2021-11-29 12:15:00|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|0
1638188130000|2021-11-29 12:15:30|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|0
1638188140000|2021-11-29 12:15:40|4703.07|4703.07|4703.07|4703.07|4703.07|4703.07|4703.07|4703.07|0
1638188160000|2021-11-29 12:16:00|4702.82|4702.82|4702.82|4702.82|4702.82|4702.82|4702.82|4702.82|0
1638188210000|2021-11-29 12:16:50|4704.06|4704.06|4704.06|4704.06|4704.06|4704.06|4704.06|4704.06|0
1638188240000|2021-11-29 12:17:20|4703.81|4703.81|4702.57|4702.57|4703.81|4703.81|4702.57|4702.57|0
1638188250000|2021-11-29 12:17:30|4703.81|4703.81|4705.04|4705.04|4705.04|4705.04|4703.81|4703.81|0
1638188270000|2021-11-29 12:17:50|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|0
1638188300000|2021-11-29 12:18:20|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|0
1638188310000|2021-11-29 12:18:30|4708.03|4708.03|4707.52|4707.52|4708.03|4708.03|4707.52|4707.52|0
1638188340000|2021-11-29 12:19:00|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|0
1638188380000|2021-11-29 12:19:40|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|0
1638188510000|2021-11-29 12:21:50|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|0
1638188520000|2021-11-29 12:22:00|4707.52|4707.52|4707.01|4707.01|4707.52|4707.52|4707.01|4707.01|0
1638188560000|2021-11-29 12:22:40|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|0
1638188580000|2021-11-29 12:23:00|4707.01|4707.01|4705.78|4705.78|4707.01|4707.01|4705.78|4705.78|0
1638188610000|2021-11-29 12:23:30|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|0
1638188630000|2021-11-29 12:23:50|4705.69|4705.69|4705.52|4705.52|4705.86|4705.86|4705.52|4705.52|0
1638188640000|2021-11-29 12:24:00|4704.28|4704.28|4704.28|4704.28|4704.28|4704.28|4704.28|4704.28|0
1638188700000|2021-11-29 12:25:00|4704.54|4704.54|4704.54|4704.54|4704.54|4704.54|4704.54|4704.54|0
1638188710000|2021-11-29 12:25:10|4704.28|4704.28|4704.28|4704.28|4704.28|4704.28|4704.03|4704.03|0
1638188750000|2021-11-29 12:25:50|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|0
1638188840000|2021-11-29 12:27:20|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|0
1638188870000|2021-11-29 12:27:50|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|0
1638188880000|2021-11-29 12:28:00|4705.69|4705.69|4706.93|4706.93|4706.93|4706.93|4705.69|4705.69|0
1638188910000|2021-11-29 12:28:30|4706.68|4706.68|4706.42|4706.42|4706.68|4706.68|4706.42|4706.42|0
1638188930000|2021-11-29 12:28:50|4705.18|4705.18|4705.18|4705.18|4705.18|4705.18|4705.18|4705.18|0
1638188940000|2021-11-29 12:29:00|4704.93|4704.93|4704.93|4704.93|4704.93|4704.93|4704.93|4704.93|0
1638188950000|2021-11-29 12:29:10|4703.69|4703.69|4703.44|4703.44|4703.69|4703.69|4703.44|4703.44|0
1638188970000|2021-11-29 12:29:30|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|0
1638188980000|2021-11-29 12:29:40|4701.94|4701.94|4700.7|4700.7|4701.94|4701.94|4700.7|4700.7|0
1638189000000|2021-11-29 12:30:00|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|0
1638189020000|2021-11-29 12:30:20|4700.7|4700.7|4701.72|4701.72|4701.72|4701.72|4700.7|4700.7|0
1638189030000|2021-11-29 12:30:30|4701.97|4701.97|4702.23|4702.23|4702.23|4702.23|4701.97|4701.97|0
1638189060000|2021-11-29 12:31:00|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|0
1638189070000|2021-11-29 12:31:10|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|0
1638189080000|2021-11-29 12:31:20|4702.45|4702.45|4702.45|4702.45|4702.45|4702.45|4702.45|4702.45|0
1638189090000|2021-11-29 12:31:30|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|0
1638189120000|2021-11-29 12:32:00|4703.94|4703.94|4705.18|4705.18|4705.18|4705.18|4703.94|4703.94|0
1638189130000|2021-11-29 12:32:10|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1638189180000|2021-11-29 12:33:00|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|0
1638189190000|2021-11-29 12:33:10|4704.45|4704.45|4703.21|4703.21|4704.45|4704.45|4703.21|4703.21|0
1638189200000|2021-11-29 12:33:20|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|4702.96|0
1638189230000|2021-11-29 12:33:50|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|0
1638189250000|2021-11-29 12:34:10|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|0
1638189280000|2021-11-29 12:34:40|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|0
1638189300000|2021-11-29 12:35:00|4705.18|4705.18|4706.42|4706.42|4706.42|4706.42|4705.18|4705.18|0
1638189320000|2021-11-29 12:35:20|4705.18|4705.18|4705.18|4705.18|4705.18|4705.18|4705.18|4705.18|0
1638189370000|2021-11-29 12:36:10|4706.42|4706.42|4707.92|4707.92|4707.92|4707.92|4706.42|4706.42|0
1638189420000|2021-11-29 12:37:00|4707.23|4707.23|4707.23|4707.23|4707.23|4707.23|4707.23|4707.23|0
1638189430000|2021-11-29 12:37:10|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|0
1638189460000|2021-11-29 12:37:40|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|0
1638189470000|2021-11-29 12:37:50|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|0
1638189500000|2021-11-29 12:38:20|4709.45|4709.45|4709.45|4709.45|4709.45|4709.45|4709.45|4709.45|0
1638189580000|2021-11-29 12:39:40|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|0
1638189610000|2021-11-29 12:40:10|4709.45|4709.45|4709.45|4709.45|4709.45|4709.45|4709.45|4709.45|0
1638189640000|2021-11-29 12:40:40|4709.2|4709.2|4709.2|4709.2|4709.2|4709.2|4709.2|4709.2|0
1638189680000|2021-11-29 12:41:20|4710.44|4710.44|4710.95|4710.95|4710.95|4710.95|4710.44|4710.44|0
1638189690000|2021-11-29 12:41:30|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|0
1638189710000|2021-11-29 12:41:50|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1638189750000|2021-11-29 12:42:30|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|4711.2|0
1638189770000|2021-11-29 12:42:50|4710.27|4710.27|4707.79|4707.79|4710.27|4710.27|4707.79|4707.79|0
1638189780000|2021-11-29 12:43:00|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|0
1638189820000|2021-11-29 12:43:40|4706.8|4706.8|4706.8|4706.8|4706.8|4706.8|4706.8|4706.8|0
1638189960000|2021-11-29 12:46:00|4707.06|4707.06|4705.82|4705.82|4707.06|4707.06|4705.82|4705.82|0
1638190010000|2021-11-29 12:46:50|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|0
1638190030000|2021-11-29 12:47:10|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|0
1638190060000|2021-11-29 12:47:40|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|0
1638190080000|2021-11-29 12:48:00|4704.32|4704.32|4705.56|4705.56|4705.56|4705.56|4704.32|4704.32|0
1638190090000|2021-11-29 12:48:10|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|0
1638190140000|2021-11-29 12:49:00|4706.55|4706.55|4707.41|4707.41|4707.41|4707.41|4706.55|4706.55|0
1638190150000|2021-11-29 12:49:10|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|0
1638190170000|2021-11-29 12:49:30|4707.83|4707.83|4708.09|4708.09|4708.09|4708.09|4707.83|4707.83|0
1638190190000|2021-11-29 12:49:50|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1638190210000|2021-11-29 12:50:10|4709.07|4709.07|4709.07|4709.07|4709.07|4709.07|4709.07|4709.07|0
1638190280000|2021-11-29 12:51:20|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|0
1638190290000|2021-11-29 12:51:30|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|0
1638190310000|2021-11-29 12:51:50|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|4705.36|0
1638190440000|2021-11-29 12:54:00|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|4706.6|0
1638190450000|2021-11-29 12:54:10|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1638190460000|2021-11-29 12:54:20|4705.18|4705.18|4703.94|4703.94|4705.18|4705.18|4703.94|4703.94|0
1638190560000|2021-11-29 12:56:00|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1638190620000|2021-11-29 12:57:00|4706.25|4706.25|4706.25|4706.25|4706.25|4706.25|4706.25|4706.25|0
1638190680000|2021-11-29 12:58:00|4706.76|4706.76|4708|4708|4708|4708|4706.76|4706.76|0
1638190700000|2021-11-29 12:58:20|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|0
1638190740000|2021-11-29 12:59:00|4708|4708|4708|4708|4708|4708|4708|4708|0
1638190790000|2021-11-29 12:59:50|4711.72|4711.72|4710.48|4710.48|4711.72|4711.72|4710.48|4710.48|0
1638190810000|2021-11-29 13:00:10|4710.22|4710.22|4708.98|4708.98|4710.22|4710.22|4708.98|4708.98|0
1638190860000|2021-11-29 13:01:00|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638190890000|2021-11-29 13:01:30|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|0
1638190910000|2021-11-29 13:01:50|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638190930000|2021-11-29 13:02:10|4708.98|4708.98|4708.98|4708.98|4708.98|4708.98|4708.98|4708.98|0
1638190970000|2021-11-29 13:02:50|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|0
1638191040000|2021-11-29 13:04:00|4709.97|4709.97|4710.22|4710.22|4710.22|4710.22|4709.97|4709.97|0
1638191060000|2021-11-29 13:04:20|4708.98|4708.98|4707.74|4707.74|4708.98|4708.98|4707.74|4707.74|0
1638191110000|2021-11-29 13:05:10|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|4706.5|0
1638191120000|2021-11-29 13:05:20|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|4706.76|0
1638191150000|2021-11-29 13:05:50|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|4706.59|0
1638191160000|2021-11-29 13:06:00|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|0
1638191170000|2021-11-29 13:06:10|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|0
1638191190000|2021-11-29 13:06:30|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638191270000|2021-11-29 13:07:50|4706.5|4706.5|4705.27|4705.27|4706.5|4706.5|4705.27|4705.27|0
1638191280000|2021-11-29 13:08:00|4704.5|4704.5|4704.76|4704.76|4704.76|4704.76|4704.5|4704.5|0
1638191320000|2021-11-29 13:08:40|4705.01|4705.01|4705.01|4705.01|4705.01|4705.01|4705.01|4705.01|0
1638191330000|2021-11-29 13:08:50|4703.77|4703.77|4703.52|4703.52|4703.77|4703.77|4703.52|4703.52|0
1638191340000|2021-11-29 13:09:00|4703.77|4703.77|4704.03|4704.03|4704.03|4704.03|4703.77|4703.77|0
1638191350000|2021-11-29 13:09:10|4701.55|4701.55|4701.8|4701.8|4701.8|4701.8|4701.55|4701.55|0
1638191360000|2021-11-29 13:09:20|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|4703.04|0
1638191370000|2021-11-29 13:09:30|4703.3|4703.3|4703.77|4703.77|4703.77|4703.77|4702.53|4702.53|0
1638191390000|2021-11-29 13:09:50|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|0
1638191410000|2021-11-29 13:10:10|4702.79|4702.79|4701.55|4701.55|4702.79|4702.79|4701.55|4701.55|0
1638191480000|2021-11-29 13:11:20|4700.79|4700.79|4700.44|4700.44|4700.79|4700.79|4700.44|4700.44|0
1638191510000|2021-11-29 13:11:50|4700.19|4700.19|4699.93|4699.93|4700.19|4700.19|4699.93|4699.93|0
1638191520000|2021-11-29 13:12:00|4700.19|4700.19|4702.92|4702.92|4702.92|4702.92|4700.19|4700.19|0
1638191590000|2021-11-29 13:13:10|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|0
1638191600000|2021-11-29 13:13:20|4703.68|4703.68|4703.43|4703.43|4703.68|4703.68|4703.43|4703.43|0
1638191650000|2021-11-29 13:14:10|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|0
1638191670000|2021-11-29 13:14:30|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|0
1638191720000|2021-11-29 13:15:20|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|0
1638191760000|2021-11-29 13:16:00|4703|4703|4703.52|4703.52|4703.52|4703.52|4703|4703|0
1638191780000|2021-11-29 13:16:20|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|0
1638191820000|2021-11-29 13:17:00|4702.79|4702.79|4703.04|4703.04|4703.04|4703.04|4702.79|4702.79|0
1638191860000|2021-11-29 13:17:40|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|0
1638191870000|2021-11-29 13:17:50|4704.53|4704.53|4704.03|4704.03|4704.53|4704.53|4704.03|4704.03|0
1638191880000|2021-11-29 13:18:00|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|0
1638191910000|2021-11-29 13:18:30|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|0
1638191940000|2021-11-29 13:19:00|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|0
1638191980000|2021-11-29 13:19:40|4705.01|4705.01|4705.01|4705.01|4705.01|4705.01|4705.01|4705.01|0
1638192000000|2021-11-29 13:20:00|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|4703.77|0
1638192010000|2021-11-29 13:20:10|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|0
1638192020000|2021-11-29 13:20:20|4702.28|4702.28|4701.77|4701.77|4702.28|4702.28|4701.77|4701.77|0
1638192050000|2021-11-29 13:20:50|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|0
1638192060000|2021-11-29 13:21:00|4702.84|4702.84|4702.67|4702.67|4702.84|4702.84|4702.67|4702.67|0
1638192140000|2021-11-29 13:22:20|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|0
1638192170000|2021-11-29 13:22:50|4701.94|4701.94|4702.19|4702.19|4702.19|4702.19|4701.94|4701.94|0
1638192180000|2021-11-29 13:23:00|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|0
1638192190000|2021-11-29 13:23:10|4703.69|4703.69|4703.69|4703.69|4703.69|4703.69|4703.69|4703.69|0
1638192220000|2021-11-29 13:23:40|4703.43|4703.43|4703.18|4703.18|4703.43|4703.43|4703.18|4703.18|0
1638192240000|2021-11-29 13:24:00|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|0
1638192250000|2021-11-29 13:24:10|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|0
1638192290000|2021-11-29 13:24:50|4706.9|4706.9|4708.14|4708.14|4708.14|4708.14|4706.9|4706.9|0
1638192360000|2021-11-29 13:26:00|4708.39|4708.39|4705.91|4705.91|4708.39|4708.39|4705.91|4705.91|0
1638192370000|2021-11-29 13:26:10|4705.66|4705.66|4704.42|4704.42|4705.66|4705.66|4704.42|4704.42|0
1638192380000|2021-11-29 13:26:20|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|0
1638192410000|2021-11-29 13:26:50|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|0
1638192420000|2021-11-29 13:27:00|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|0
1638192450000|2021-11-29 13:27:30|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|4701.94|0
1638192480000|2021-11-29 13:28:00|4701.69|4701.69|4701.43|4701.43|4701.69|4701.69|4701.43|4701.43|0
1638192490000|2021-11-29 13:28:10|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|0
1638192520000|2021-11-29 13:28:40|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|0
1638192530000|2021-11-29 13:28:50|4702.42|4702.42|4703.66|4703.66|4703.66|4703.66|4702.42|4702.42|0
1638192540000|2021-11-29 13:29:00|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|0
1638192590000|2021-11-29 13:29:50|4702.67|4702.67|4703.91|4703.91|4703.91|4703.91|4702.67|4702.67|0
1638192670000|2021-11-29 13:31:10|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1638192680000|2021-11-29 13:31:20|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|0
1638192710000|2021-11-29 13:31:50|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|0
1638192720000|2021-11-29 13:32:00|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|0
1638192730000|2021-11-29 13:32:10|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|0
1638192740000|2021-11-29 13:32:20|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|4703.91|0
1638192750000|2021-11-29 13:32:30|4704.16|4704.16|4704.16|4704.16|4704.16|4704.16|4704.16|4704.16|0
1638192790000|2021-11-29 13:33:10|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|0
1638192830000|2021-11-29 13:33:50|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|0
1638192840000|2021-11-29 13:34:00|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|0
1638192850000|2021-11-29 13:34:10|4705.66|4705.66|4705.66|4705.66|4708.14|4708.14|4705.66|4705.66|0
1638192870000|2021-11-29 13:34:30|4705.91|4705.91|4702.19|4702.19|4705.91|4705.91|4702.19|4702.19|0
1638192910000|2021-11-29 13:35:10|4700.95|4700.95|4699.71|4699.71|4700.95|4700.95|4699.71|4699.71|0
1638192920000|2021-11-29 13:35:20|4698.48|4698.48|4699.71|4699.71|4699.71|4699.71|4698.48|4698.48|0
1638192940000|2021-11-29 13:35:40|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1638192950000|2021-11-29 13:35:50|4698.31|4698.31|4698.31|4698.31|4698.31|4698.31|4698.31|4698.31|0
1638192960000|2021-11-29 13:36:00|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1638192970000|2021-11-29 13:36:10|4699.2|4699.2|4699.2|4699.2|4699.2|4699.2|4699.2|4699.2|0
1638192980000|2021-11-29 13:36:20|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|0
1638192990000|2021-11-29 13:36:30|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|0
1638193010000|2021-11-29 13:36:50|4699.11|4699.11|4700.35|4700.35|4700.35|4700.35|4699.11|4699.11|0
1638193020000|2021-11-29 13:37:00|4699.85|4699.85|4699.59|4699.59|4699.85|4699.85|4699.59|4699.59|0
1638193040000|2021-11-29 13:37:20|4698.35|4698.35|4698.1|4698.1|4698.35|4698.35|4698.1|4698.1|0
1638193050000|2021-11-29 13:37:30|4697.93|4697.93|4698.27|4698.27|4698.27|4698.27|4697.93|4697.93|0
1638193070000|2021-11-29 13:37:50|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|0
1638193080000|2021-11-29 13:38:00|4698.27|4698.27|4698.27|4698.27|4698.27|4698.27|4698.27|4698.27|0
1638193130000|2021-11-29 13:38:50|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1638193150000|2021-11-29 13:39:10|4697.85|4697.85|4698.02|4698.02|4698.02|4698.02|4697.85|4697.85|0
1638193190000|2021-11-29 13:39:50|4697.76|4697.76|4697.51|4697.51|4697.76|4697.76|4697.51|4697.51|0
1638193220000|2021-11-29 13:40:20|4697|4697|4697|4697|4697|4697|4697|4697|0
1638193250000|2021-11-29 13:40:50|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1638193260000|2021-11-29 13:41:00|4697.25|4697.25|4697.51|4697.51|4697.51|4697.51|4697.25|4697.25|0
1638193300000|2021-11-29 13:41:40|4698.75|4698.75|4699.99|4699.99|4699.99|4699.99|4698.75|4698.75|0
1638193310000|2021-11-29 13:41:50|4699.23|4699.23|4699.23|4699.23|4699.23|4699.23|4699.23|4699.23|0
1638193320000|2021-11-29 13:42:00|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|0
1638193360000|2021-11-29 13:42:40|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|0
1638193380000|2021-11-29 13:43:00|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1638193390000|2021-11-29 13:43:10|4701.48|4701.48|4701.48|4701.48|4701.48|4701.48|4701.48|4701.48|0
1638193410000|2021-11-29 13:43:30|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1638193420000|2021-11-29 13:43:40|4699|4699|4699|4699|4699|4699|4699|4699|0
1638193510000|2021-11-29 13:45:10|4697.76|4697.76|4697.59|4697.59|4697.76|4697.76|4697.59|4697.59|0
1638193520000|2021-11-29 13:45:20|4698.83|4698.83|4698.83|4698.83|4698.83|4698.83|4698.83|4698.83|0
1638193540000|2021-11-29 13:45:40|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|0
1638193550000|2021-11-29 13:45:50|4700.33|4700.33|4701.82|4701.82|4701.82|4701.82|4700.33|4700.33|0
1638193560000|2021-11-29 13:46:00|4702.07|4702.07|4702.24|4702.24|4702.24|4702.24|4702.07|4702.07|0
1638193570000|2021-11-29 13:46:10|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|0
1638193590000|2021-11-29 13:46:30|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|0
1638193620000|2021-11-29 13:47:00|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|0
1638193630000|2021-11-29 13:47:10|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|0
1638193650000|2021-11-29 13:47:30|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|4704.47|0
1638193680000|2021-11-29 13:48:00|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|0
1638193690000|2021-11-29 13:48:10|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|0
1638193720000|2021-11-29 13:48:40|4704.21|4704.21|4704.21|4704.21|4704.21|4704.21|4704.21|4704.21|0
1638193740000|2021-11-29 13:49:00|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|0
1638193770000|2021-11-29 13:49:30|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|4704.64|0
1638193800000|2021-11-29 13:50:00|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|0
1638193830000|2021-11-29 13:50:30|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|0
1638193840000|2021-11-29 13:50:40|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|0
1638193870000|2021-11-29 13:51:10|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|4704.72|0
1638193880000|2021-11-29 13:51:20|4705.23|4705.23|4705.48|4705.48|4705.48|4705.48|4705.23|4705.23|0
1638193930000|2021-11-29 13:52:10|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|0
1638193980000|2021-11-29 13:53:00|4706.22|4706.22|4707.46|4707.46|4707.46|4707.46|4706.22|4706.22|0
1638194040000|2021-11-29 13:54:00|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|0
1638194060000|2021-11-29 13:54:20|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|0
1638194070000|2021-11-29 13:54:30|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|0
1638194180000|2021-11-29 13:56:20|4709.85|4709.85|4711.09|4711.09|4711.09|4711.09|4709.85|4709.85|0
1638194190000|2021-11-29 13:56:30|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|0
1638194200000|2021-11-29 13:56:40|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1638194230000|2021-11-29 13:57:10|4712.58|4712.58|4712.58|4712.58|4712.58|4712.58|4712.58|4712.58|0
1638194240000|2021-11-29 13:57:20|4711.34|4711.34|4711.34|4711.34|4711.34|4711.34|4711.34|4711.34|0
1638194260000|2021-11-29 13:57:40|4712.58|4712.58|4713.82|4713.82|4713.82|4713.82|4712.58|4712.58|0
1638194270000|2021-11-29 13:57:50|4716.3|4716.3|4716.3|4716.3|4716.3|4716.3|4716.3|4716.3|0
1638194280000|2021-11-29 13:58:00|4716.56|4716.56|4719.03|4719.03|4719.03|4719.03|4716.56|4716.56|0
1638194290000|2021-11-29 13:58:10|4716.56|4716.56|4716.56|4716.56|4716.56|4716.56|4716.56|4716.56|0
1638194340000|2021-11-29 13:59:00|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1638194360000|2021-11-29 13:59:20|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|4717.96|0
1638194400000|2021-11-29 14:00:00|4720.44|4720.44|4720.44|4720.44|4720.44|4720.44|4720.44|4720.44|0
1638194410000|2021-11-29 14:00:10|4721.68|4721.68|4721.68|4721.68|4721.68|4721.68|4721.68|4721.68|0
1638194430000|2021-11-29 14:00:30|4724.16|4724.16|4724.41|4724.41|4724.41|4724.41|4724.16|4724.16|0
1638194450000|2021-11-29 14:00:50|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1638194460000|2021-11-29 14:01:00|4726.89|4726.89|4727.4|4727.4|4727.4|4727.4|4726.89|4726.89|0
1638194490000|2021-11-29 14:01:30|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1638194500000|2021-11-29 14:01:40|4726.16|4726.16|4723.68|4723.68|4726.16|4726.16|4723.68|4723.68|0
1638194590000|2021-11-29 14:03:10|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|0
1638194690000|2021-11-29 14:04:50|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|0
1638194700000|2021-11-29 14:05:00|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1638194740000|2021-11-29 14:05:40|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1638194770000|2021-11-29 14:06:10|4725.74|4725.74|4724.24|4724.24|4726.98|4726.98|4724.24|4724.24|0
1638194790000|2021-11-29 14:06:30|4724.5|4724.5|4725.01|4725.01|4725.01|4725.01|4724.5|4724.5|0
1638194820000|2021-11-29 14:07:00|4725.26|4725.26|4725.51|4725.51|4725.51|4725.51|4725.26|4725.26|0
1638194830000|2021-11-29 14:07:10|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|0
1638194840000|2021-11-29 14:07:20|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|0
1638194880000|2021-11-29 14:08:00|4726.5|4726.5|4725.99|4725.99|4726.5|4726.5|4725.99|4725.99|0
1638194920000|2021-11-29 14:08:40|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1638194930000|2021-11-29 14:08:50|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1638194940000|2021-11-29 14:09:00|4728.72|4728.72|4727.48|4727.48|4728.72|4728.72|4727.48|4727.48|0
1638194980000|2021-11-29 14:09:40|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1638195020000|2021-11-29 14:10:20|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1638195060000|2021-11-29 14:11:00|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1638195070000|2021-11-29 14:11:10|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|0
1638195110000|2021-11-29 14:11:50|4728.98|4728.98|4728.98|4728.98|4728.98|4728.98|4728.98|4728.98|0
1638195130000|2021-11-29 14:12:10|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1638195170000|2021-11-29 14:12:50|4731.46|4731.46|4732.7|4732.7|4732.7|4732.7|4731.46|4731.46|0
1638195190000|2021-11-29 14:13:10|4733.2|4733.2|4732.7|4732.7|4733.2|4733.2|4732.7|4732.7|0
1638195210000|2021-11-29 14:13:30|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|0
1638195220000|2021-11-29 14:13:40|4732.7|4732.7|4730.22|4730.22|4732.7|4732.7|4730.22|4730.22|0
1638195230000|2021-11-29 14:13:50|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1638195240000|2021-11-29 14:14:00|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|4730.95|0
1638195280000|2021-11-29 14:14:40|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1638195350000|2021-11-29 14:15:50|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1638195360000|2021-11-29 14:16:00|4728.22|4728.22|4728.95|4728.95|4728.95|4728.95|4727.71|4727.71|0
1638195430000|2021-11-29 14:17:10|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|4729.45|0
1638195460000|2021-11-29 14:17:40|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|0
1638195470000|2021-11-29 14:17:50|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1638195490000|2021-11-29 14:18:10|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1638195510000|2021-11-29 14:18:30|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|0
1638195530000|2021-11-29 14:18:50|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|4728.3|0
1638195550000|2021-11-29 14:19:10|4727.06|4727.06|4725.82|4725.82|4727.06|4727.06|4725.82|4725.82|0
1638195560000|2021-11-29 14:19:20|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1638195600000|2021-11-29 14:20:00|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|4725.9|0
1638195620000|2021-11-29 14:20:20|4726.16|4726.16|4725.9|4725.9|4726.16|4726.16|4725.9|4725.9|0
1638195630000|2021-11-29 14:20:30|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1638195660000|2021-11-29 14:21:00|4725.39|4725.39|4725.14|4725.14|4725.39|4725.39|4725.14|4725.14|0
1638195680000|2021-11-29 14:21:20|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4722.66|4722.66|0
1638195690000|2021-11-29 14:21:30|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|4726.38|0
1638195720000|2021-11-29 14:22:00|4725.14|4725.14|4723.9|4723.9|4725.14|4725.14|4722.66|4722.66|0
1638195740000|2021-11-29 14:22:20|4723.65|4723.65|4723.39|4723.39|4723.65|4723.65|4723.39|4723.39|0
1638195760000|2021-11-29 14:22:40|4723.65|4723.65|4724.89|4724.89|4724.89|4724.89|4723.65|4723.65|0
1638195780000|2021-11-29 14:23:00|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|0
1638195800000|2021-11-29 14:23:20|4724.89|4724.89|4723.65|4723.65|4724.89|4724.89|4723.65|4723.65|0
1638195870000|2021-11-29 14:24:30|4723.9|4723.9|4725.14|4725.14|4725.14|4725.14|4723.9|4723.9|0
1638195920000|2021-11-29 14:25:20|4726.38|4726.38|4724.85|4724.85|4726.38|4726.38|4724.85|4724.85|0
1638195930000|2021-11-29 14:25:30|4723.62|4723.62|4723.62|4723.62|4724.85|4724.85|4723.62|4723.62|0
1638195940000|2021-11-29 14:25:40|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|4723.87|0
1638195980000|2021-11-29 14:26:20|4724.12|4724.12|4725.36|4725.36|4725.36|4725.36|4724.12|4724.12|0
1638196010000|2021-11-29 14:26:50|4724.12|4724.12|4722.88|4722.88|4724.12|4724.12|4722.88|4722.88|0
1638196020000|2021-11-29 14:27:00|4722.63|4722.63|4723.62|4723.62|4723.87|4723.87|4722.63|4722.63|0
1638196050000|2021-11-29 14:27:30|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|0
1638196080000|2021-11-29 14:28:00|4723.19|4723.19|4725.76|4725.76|4725.76|4725.76|4723.19|4723.19|0
1638196100000|2021-11-29 14:28:20|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|0
1638196120000|2021-11-29 14:28:40|4725.03|4725.03|4725.03|4725.03|4725.03|4725.03|4725.03|4725.03|0
1638196160000|2021-11-29 14:29:20|4726.27|4726.27|4726.27|4726.27|4726.27|4726.27|4726.27|4726.27|0
1638196170000|2021-11-29 14:29:30|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|0
1638196190000|2021-11-29 14:29:50|4728.01|4728.01|4731.73|4731.73|4731.73|4731.73|4728.01|4728.01|0
1638196200000|2021-11-29 14:30:00|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|4732.97|0
1638196210000|2021-11-29 14:30:10|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|0
1638196220000|2021-11-29 14:30:20|4728.01|4728.01|4726.77|4726.77|4728.01|4728.01|4726.77|4726.77|0
1638196240000|2021-11-29 14:30:40|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|0
1638196250000|2021-11-29 14:30:50|4724.3|4724.3|4724.8|4724.8|4724.8|4724.8|4724.3|4724.3|0
1638196270000|2021-11-29 14:31:10|4723.56|4723.56|4723.31|4723.31|4723.56|4723.56|4723.31|4723.31|0
1638196290000|2021-11-29 14:31:30|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|0
1638196300000|2021-11-29 14:31:40|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|4723.82|0
1638196310000|2021-11-29 14:31:50|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|0
1638196320000|2021-11-29 14:32:00|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|0
1638196330000|2021-11-29 14:32:10|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1638196340000|2021-11-29 14:32:20|4720.58|4720.58|4720.58|4720.58|4720.58|4720.58|4720.58|4720.58|0
1638196350000|2021-11-29 14:32:30|4721.82|4721.82|4720.58|4720.58|4721.82|4721.82|4720.58|4720.58|0
1638196360000|2021-11-29 14:32:40|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|0
1638196370000|2021-11-29 14:32:50|4720.58|4720.58|4717.85|4717.85|4720.58|4720.58|4717.85|4717.85|0
1638196380000|2021-11-29 14:33:00|4718.35|4718.35|4718.35|4718.35|4718.35|4718.35|4718.35|4718.35|0
1638196390000|2021-11-29 14:33:10|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|4718.1|0
1638196410000|2021-11-29 14:33:30|4717.85|4717.85|4720.32|4720.32|4720.32|4720.32|4717.85|4717.85|0
1638196420000|2021-11-29 14:33:40|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|0
1638196430000|2021-11-29 14:33:50|4721.31|4721.31|4720.07|4720.07|4721.31|4721.31|4720.07|4720.07|0
1638196440000|2021-11-29 14:34:00|4721.31|4721.31|4721.06|4721.06|4721.31|4721.31|4721.06|4721.06|0
1638196450000|2021-11-29 14:34:10|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1638196460000|2021-11-29 14:34:20|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|0
1638196500000|2021-11-29 14:35:00|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1638196510000|2021-11-29 14:35:10|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|0
1638196520000|2021-11-29 14:35:20|4718.32|4718.32|4719.56|4719.56|4719.56|4719.56|4718.07|4718.07|0
1638196540000|2021-11-29 14:35:40|4719.39|4719.39|4719.82|4719.82|4719.82|4719.82|4719.39|4719.39|0
1638196550000|2021-11-29 14:35:50|4718.58|4718.58|4719.82|4719.82|4721.06|4721.06|4718.58|4718.58|0
1638196560000|2021-11-29 14:36:00|4721.06|4721.06|4720.07|4720.07|4721.56|4721.56|4720.07|4720.07|0
1638196580000|2021-11-29 14:36:20|4719.82|4719.82|4717.34|4717.34|4719.82|4719.82|4717.34|4717.34|0
1638196610000|2021-11-29 14:36:50|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|0
1638196640000|2021-11-29 14:37:20|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|0
1638196650000|2021-11-29 14:37:30|4720.07|4720.07|4718.83|4718.83|4720.07|4720.07|4718.83|4718.83|0
1638196670000|2021-11-29 14:37:50|4717.59|4717.59|4716.35|4716.35|4717.59|4717.59|4716.35|4716.35|0
1638196690000|2021-11-29 14:38:10|4716.61|4716.61|4716.86|4716.86|4716.86|4716.86|4716.61|4716.61|0
1638196730000|2021-11-29 14:38:50|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|4716.35|0
1638196740000|2021-11-29 14:39:00|4720.07|4720.07|4721.31|4721.31|4721.31|4721.31|4720.07|4720.07|0
1638196750000|2021-11-29 14:39:10|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|0
1638196760000|2021-11-29 14:39:20|4720.58|4720.58|4720.58|4720.58|4720.58|4720.58|4720.58|4720.58|0
1638196780000|2021-11-29 14:39:40|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|4721.82|0
1638196790000|2021-11-29 14:39:50|4722.33|4722.33|4723.56|4723.56|4723.56|4723.56|4722.33|4722.33|0
1638196800000|2021-11-29 14:40:00|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1638196830000|2021-11-29 14:40:30|4722.07|4722.07|4723.31|4723.31|4724.55|4724.55|4722.07|4722.07|0
1638196840000|2021-11-29 14:40:40|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|0
1638196850000|2021-11-29 14:40:50|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|0
1638196860000|2021-11-29 14:41:00|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|0
1638196870000|2021-11-29 14:41:10|4722.24|4722.24|4721|4721|4722.24|4722.24|4721|4721|0
1638196890000|2021-11-29 14:41:30|4723.48|4723.48|4723.99|4723.99|4724.24|4724.24|4723.48|4723.48|0
1638196910000|2021-11-29 14:41:50|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|0
1638196920000|2021-11-29 14:42:00|4724.72|4724.72|4725.23|4725.23|4725.23|4725.23|4724.72|4724.72|0
1638196940000|2021-11-29 14:42:20|4723.99|4723.99|4722.75|4722.75|4723.99|4723.99|4722.75|4722.75|0
1638196970000|2021-11-29 14:42:50|4722.5|4722.5|4722.15|4722.15|4722.5|4722.5|4722.15|4722.15|0
1638196980000|2021-11-29 14:43:00|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|0
1638197000000|2021-11-29 14:43:20|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1638197020000|2021-11-29 14:43:40|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|0
1638197030000|2021-11-29 14:43:50|4723.14|4723.14|4721.9|4721.9|4723.14|4723.14|4721.9|4721.9|0
1638197080000|2021-11-29 14:44:40|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|4721.73|0
1638197090000|2021-11-29 14:44:50|4720.49|4720.49|4720.49|4720.49|4720.49|4720.49|4720.49|4720.49|0
1638197110000|2021-11-29 14:45:10|4720.24|4720.24|4719|4719|4720.24|4720.24|4719|4719|0
1638197120000|2021-11-29 14:45:20|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.49|4718.49|0
1638197130000|2021-11-29 14:45:30|4719|4719|4719|4719|4719|4719|4719|4719|0
1638197140000|2021-11-29 14:45:40|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|0
1638197150000|2021-11-29 14:45:50|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|0
1638197170000|2021-11-29 14:46:10|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|0
1638197180000|2021-11-29 14:46:20|4715.92|4715.92|4715.75|4715.75|4715.92|4715.92|4715.75|4715.75|0
1638197210000|2021-11-29 14:46:50|4715.5|4715.5|4715.5|4715.5|4715.5|4715.5|4715.5|4715.5|0
1638197220000|2021-11-29 14:47:00|4717.98|4717.98|4717.98|4717.98|4717.98|4717.98|4717.98|4717.98|0
1638197240000|2021-11-29 14:47:20|4719.22|4719.22|4720.8|4720.8|4720.8|4720.8|4717.98|4717.98|0
1638197250000|2021-11-29 14:47:30|4720.63|4720.63|4721.87|4721.87|4721.87|4721.87|4720.63|4720.63|0
1638197280000|2021-11-29 14:48:00|4722.12|4722.12|4723.87|4723.87|4723.87|4723.87|4722.12|4722.12|0
1638197290000|2021-11-29 14:48:10|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|0
1638197310000|2021-11-29 14:48:30|4722.63|4722.63|4719.9|4719.9|4722.63|4722.63|4719.9|4719.9|0
1638197320000|2021-11-29 14:48:40|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|0
1638197330000|2021-11-29 14:48:50|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|4719.9|0
1638197340000|2021-11-29 14:49:00|4718.66|4718.66|4719.9|4719.9|4719.9|4719.9|4718.66|4718.66|0
1638197370000|2021-11-29 14:49:30|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|4722.37|0
1638197390000|2021-11-29 14:49:50|4721.13|4721.13|4718.66|4718.66|4721.13|4721.13|4718.66|4718.66|0
1638197400000|2021-11-29 14:50:00|4718.91|4718.91|4718.82|4718.82|4718.91|4718.91|4716.09|4716.09|0
1638197410000|2021-11-29 14:50:10|4720.06|4720.06|4722.54|4722.54|4722.54|4722.54|4720.06|4720.06|0
1638197420000|2021-11-29 14:50:20|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|0
1638197430000|2021-11-29 14:50:30|4723.05|4723.05|4724.28|4724.28|4724.28|4724.28|4723.05|4723.05|0
1638197440000|2021-11-29 14:50:40|4723.05|4723.05|4724.03|4724.03|4724.03|4724.03|4722.79|4722.79|0
1638197470000|2021-11-29 14:51:10|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|0
1638197480000|2021-11-29 14:51:20|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|0
1638197490000|2021-11-29 14:51:30|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|0
1638197510000|2021-11-29 14:51:50|4725.11|4725.11|4723.87|4723.87|4725.11|4725.11|4723.87|4723.87|0
1638197530000|2021-11-29 14:52:10|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|0
1638197540000|2021-11-29 14:52:20|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1638197580000|2021-11-29 14:53:00|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|4725.11|0
1638197610000|2021-11-29 14:53:30|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|4724.85|0
1638197620000|2021-11-29 14:53:40|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|0
1638197630000|2021-11-29 14:53:50|4726.35|4726.35|4726.35|4726.35|4726.35|4726.35|4726.35|4726.35|0
1638197640000|2021-11-29 14:54:00|4726.52|4726.52|4727.02|4727.02|4727.02|4727.02|4726.52|4726.52|0
1638197650000|2021-11-29 14:54:10|4725.78|4725.78|4724.55|4724.55|4725.78|4725.78|4724.55|4724.55|0
1638197660000|2021-11-29 14:54:20|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|0
1638197670000|2021-11-29 14:54:30|4724.04|4724.04|4723.78|4723.78|4724.04|4724.04|4723.78|4723.78|0
1638197680000|2021-11-29 14:54:40|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1638197690000|2021-11-29 14:54:50|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1638197700000|2021-11-29 14:55:00|4723.53|4723.53|4722.54|4722.54|4723.53|4723.53|4722.29|4722.29|0
1638197710000|2021-11-29 14:55:10|4723.78|4723.78|4724.04|4724.04|4724.04|4724.04|4723.78|4723.78|0
1638197730000|2021-11-29 14:55:30|4724.29|4724.29|4725.53|4725.53|4725.53|4725.53|4724.29|4724.29|0
1638197740000|2021-11-29 14:55:40|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|0
1638197750000|2021-11-29 14:55:50|4728.29|4728.29|4728.38|4728.38|4728.63|4728.63|4728.29|4728.29|0
1638197760000|2021-11-29 14:56:00|4727.14|4727.14|4727.15|4727.15|4727.4|4727.4|4726.89|4726.89|0
1638197770000|2021-11-29 14:56:10|4727.32|4727.32|4727.49|4727.49|4727.49|4727.49|4727.32|4727.32|0
1638197780000|2021-11-29 14:56:20|4727.24|4727.24|4727.24|4727.24|4727.24|4727.24|4727.24|4727.24|0
1638197800000|2021-11-29 14:56:40|4729.72|4729.72|4728.87|4728.87|4729.72|4729.72|4728.87|4728.87|0
1638197820000|2021-11-29 14:57:00|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1638197830000|2021-11-29 14:57:10|4728.87|4728.87|4729.12|4729.12|4729.12|4729.12|4728.87|4728.87|0
1638197870000|2021-11-29 14:57:50|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1638197910000|2021-11-29 14:58:30|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|4730.61|0
1638197920000|2021-11-29 14:58:40|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|0
1638197930000|2021-11-29 14:58:50|4731.6|4731.6|4733.82|4733.82|4734.08|4734.08|4731.6|4731.6|0
1638197950000|2021-11-29 14:59:10|4732.58|4732.58|4732.58|4732.58|4732.58|4732.58|4732.58|4732.58|0
1638197970000|2021-11-29 14:59:30|4732.84|4732.84|4733.09|4733.09|4733.09|4733.09|4732.84|4732.84|0
1638197990000|2021-11-29 14:59:50|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|4731.85|0
1638198000000|2021-11-29 15:00:00|4731.34|4731.34|4729.6|4729.6|4731.34|4731.34|4729.6|4729.6|0
1638198010000|2021-11-29 15:00:10|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|0
1638198030000|2021-11-29 15:00:30|4731.82|4731.82|4732.07|4732.07|4732.07|4732.07|4731.82|4731.82|0
1638198040000|2021-11-29 15:00:40|4732.33|4732.33|4732.33|4732.33|4732.33|4732.33|4732.33|4732.33|0
1638198050000|2021-11-29 15:00:50|4733.57|4733.57|4733.57|4733.57|4733.57|4733.57|4733.57|4733.57|0
1638198060000|2021-11-29 15:01:00|4733.82|4733.82|4735.57|4735.57|4735.57|4735.57|4733.82|4733.82|0
1638198080000|2021-11-29 15:01:20|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|0
1638198090000|2021-11-29 15:01:30|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|0
1638198100000|2021-11-29 15:01:40|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|4736.81|0
1638198120000|2021-11-29 15:02:00|4738.05|4738.05|4739.54|4739.54|4739.54|4739.54|4738.05|4738.05|0
1638198140000|2021-11-29 15:02:20|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|0
1638198190000|2021-11-29 15:03:10|4741.03|4741.03|4741.29|4741.29|4741.29|4741.29|4741.03|4741.03|0
1638198210000|2021-11-29 15:03:30|4741.03|4741.03|4740.53|4740.53|4741.03|4741.03|4740.53|4740.53|0
1638198220000|2021-11-29 15:03:40|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|0
1638198240000|2021-11-29 15:04:00|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|0
1638198250000|2021-11-29 15:04:10|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|0
1638198260000|2021-11-29 15:04:20|4739.11|4739.11|4737.88|4737.88|4739.11|4739.11|4737.88|4737.88|0
1638198290000|2021-11-29 15:04:50|4736.64|4736.64|4734.89|4734.89|4736.64|4736.64|4734.89|4734.89|0
1638198300000|2021-11-29 15:05:00|4733.65|4733.65|4733.4|4733.4|4733.65|4733.65|4733.4|4733.4|0
1638198310000|2021-11-29 15:05:10|4733.14|4733.14|4733.65|4733.65|4733.65|4733.65|4733.14|4733.14|0
1638198320000|2021-11-29 15:05:20|4734.16|4734.16|4736.89|4736.89|4736.89|4736.89|4734.16|4734.16|0
1638198340000|2021-11-29 15:05:40|4737.14|4737.14|4739.62|4739.62|4739.62|4739.62|4737.14|4737.14|0
1638198350000|2021-11-29 15:05:50|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|0
1638198360000|2021-11-29 15:06:00|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|0
1638198370000|2021-11-29 15:06:10|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|4739.88|0
1638198390000|2021-11-29 15:06:30|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|0
1638198400000|2021-11-29 15:06:40|4741.37|4741.37|4741.62|4741.62|4741.62|4741.62|4741.37|4741.37|0
1638198410000|2021-11-29 15:06:50|4741.37|4741.37|4741.12|4741.12|4741.37|4741.37|4741.12|4741.12|0
1638198440000|2021-11-29 15:07:20|4739.88|4739.88|4739.11|4739.11|4739.88|4739.88|4739.11|4739.11|0
1638198450000|2021-11-29 15:07:30|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|0
1638198460000|2021-11-29 15:07:40|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|0
1638198480000|2021-11-29 15:08:00|4740.35|4740.35|4740.86|4740.86|4740.86|4740.86|4740.35|4740.35|0
1638198490000|2021-11-29 15:08:10|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|0
1638198500000|2021-11-29 15:08:20|4740.94|4740.94|4740.94|4740.94|4740.94|4740.94|4740.94|4740.94|0
1638198520000|2021-11-29 15:08:40|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|4739.7|0
1638198550000|2021-11-29 15:09:10|4740.94|4740.94|4740.94|4740.94|4740.94|4740.94|4740.94|4740.94|0
1638198590000|2021-11-29 15:09:50|4741.2|4741.2|4742.44|4742.44|4742.44|4742.44|4741.2|4741.2|0
1638198600000|2021-11-29 15:10:00|4741.2|4741.2|4738.46|4738.46|4741.2|4741.2|4738.46|4738.46|0
1638198630000|2021-11-29 15:10:30|4739.7|4739.7|4739.45|4739.45|4739.7|4739.7|4739.45|4739.45|0
1638198640000|2021-11-29 15:10:40|4740.69|4740.69|4742.69|4742.69|4742.69|4742.69|4740.69|4740.69|0
1638198650000|2021-11-29 15:10:50|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|0
1638198660000|2021-11-29 15:11:00|4744.18|4744.18|4744.27|4744.27|4744.27|4744.27|4743.93|4743.93|0
1638198700000|2021-11-29 15:11:40|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|0
1638198720000|2021-11-29 15:12:00|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|0
1638198730000|2021-11-29 15:12:10|4743.03|4743.03|4744.27|4744.27|4744.27|4744.27|4743.03|4743.03|0
1638198740000|2021-11-29 15:12:20|4745.51|4745.51|4744.02|4744.02|4745.51|4745.51|4744.02|4744.02|0
1638198750000|2021-11-29 15:12:30|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1638198780000|2021-11-29 15:13:00|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1638198810000|2021-11-29 15:13:30|4740.81|4740.81|4740.04|4740.04|4740.81|4740.81|4740.04|4740.04|0
1638198820000|2021-11-29 15:13:40|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|0
1638198830000|2021-11-29 15:13:50|4739.06|4739.06|4740.3|4740.3|4740.3|4740.3|4739.06|4739.06|0
1638198850000|2021-11-29 15:14:10|4741.54|4741.54|4743.03|4743.03|4743.03|4743.03|4741.54|4741.54|0
1638198860000|2021-11-29 15:14:20|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|0
1638198880000|2021-11-29 15:14:40|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1638198920000|2021-11-29 15:15:20|4744.27|4744.27|4745.51|4745.51|4745.51|4745.51|4744.27|4744.27|0
1638198930000|2021-11-29 15:15:30|4745.76|4745.76|4747|4747|4747|4747|4745.76|4745.76|0
1638198950000|2021-11-29 15:15:50|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1638198990000|2021-11-29 15:16:30|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1638199030000|2021-11-29 15:17:10|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1638199040000|2021-11-29 15:17:20|4742.05|4742.05|4740.81|4740.81|4742.05|4742.05|4740.81|4740.81|0
1638199050000|2021-11-29 15:17:30|4742.05|4742.05|4743.28|4743.28|4743.28|4743.28|4742.05|4742.05|0
1638199090000|2021-11-29 15:18:10|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1638199110000|2021-11-29 15:18:30|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1638199120000|2021-11-29 15:18:40|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1638199130000|2021-11-29 15:18:50|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1638199140000|2021-11-29 15:19:00|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|0
1638199150000|2021-11-29 15:19:10|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|0
1638199160000|2021-11-29 15:19:20|4743.03|4743.03|4743.54|4743.54|4743.54|4743.54|4743.03|4743.03|0
1638199180000|2021-11-29 15:19:40|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1638199190000|2021-11-29 15:19:50|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|0
1638199200000|2021-11-29 15:20:00|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|0
1638199210000|2021-11-29 15:20:10|4742.05|4742.05|4743.28|4743.28|4743.28|4743.28|4742.05|4742.05|0
1638199310000|2021-11-29 15:21:50|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1638199320000|2021-11-29 15:22:00|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1638199330000|2021-11-29 15:22:10|4742.05|4742.05|4741.79|4741.79|4742.05|4742.05|4741.79|4741.79|0
1638199360000|2021-11-29 15:22:40|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1638199380000|2021-11-29 15:23:00|4744.27|4744.27|4744.52|4744.52|4744.52|4744.52|4744.27|4744.27|0
1638199400000|2021-11-29 15:23:20|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1638199430000|2021-11-29 15:23:50|4745.93|4745.93|4745.76|4745.76|4745.93|4745.93|4745.76|4745.76|0
1638199440000|2021-11-29 15:24:00|4747|4747|4747.17|4747.17|4747.17|4747.17|4747|4747|0
1638199450000|2021-11-29 15:24:10|4747.85|4747.85|4747.6|4747.6|4747.85|4747.85|4747.6|4747.6|0
1638199470000|2021-11-29 15:24:30|4747.34|4747.34|4747.09|4747.09|4747.34|4747.34|4747.09|4747.09|0
1638199510000|2021-11-29 15:25:10|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|0
1638199580000|2021-11-29 15:26:20|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|0
1638199590000|2021-11-29 15:26:30|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|0
1638199600000|2021-11-29 15:26:40|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|0
1638199630000|2021-11-29 15:27:10|4742.86|4742.86|4742.61|4742.61|4742.86|4742.86|4742.61|4742.61|0
1638199650000|2021-11-29 15:27:30|4742.44|4742.44|4742.27|4742.27|4742.44|4742.44|4742.27|4742.27|0
1638199660000|2021-11-29 15:27:40|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|4741.03|0
1638199680000|2021-11-29 15:28:00|4739.79|4739.79|4740.05|4740.05|4740.05|4740.05|4739.79|4739.79|0
1638199740000|2021-11-29 15:29:00|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|0
1638199780000|2021-11-29 15:29:40|4738.81|4738.81|4737.57|4737.57|4738.81|4738.81|4737.57|4737.57|0
1638199860000|2021-11-29 15:31:00|4738.81|4738.81|4739.79|4739.79|4739.79|4739.79|4738.55|4738.55|0
1638199870000|2021-11-29 15:31:10|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|0
1638199900000|2021-11-29 15:31:40|4737.31|4737.31|4737.06|4737.06|4737.31|4737.31|4737.06|4737.06|0
1638199920000|2021-11-29 15:32:00|4735.82|4735.82|4734.58|4734.58|4735.82|4735.82|4734.58|4734.58|0
1638200000000|2021-11-29 15:33:20|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|4735.82|0
1638200010000|2021-11-29 15:33:30|4735.57|4735.57|4736.07|4736.07|4736.07|4736.07|4735.57|4735.57|0
1638200020000|2021-11-29 15:33:40|4736.33|4736.33|4737.57|4737.57|4737.57|4737.57|4736.33|4736.33|0
1638200040000|2021-11-29 15:34:00|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|0
1638200060000|2021-11-29 15:34:20|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|4738.55|0
1638200070000|2021-11-29 15:34:30|4738.3|4738.3|4739.54|4739.54|4739.54|4739.54|4738.05|4738.05|0
1638200100000|2021-11-29 15:35:00|4740.78|4740.78|4742.02|4742.02|4742.02|4742.02|4740.78|4740.78|0
1638200110000|2021-11-29 15:35:10|4743.26|4743.26|4744.49|4744.49|4744.49|4744.49|4743.26|4743.26|0
1638200120000|2021-11-29 15:35:20|4743|4743|4744.24|4744.24|4745.48|4745.48|4743|4743|0
1638200130000|2021-11-29 15:35:30|4745.48|4745.48|4746.72|4746.72|4746.72|4746.72|4744.24|4744.24|0
1638200150000|2021-11-29 15:35:50|4744.24|4744.24|4745.48|4745.48|4745.48|4745.48|4744.24|4744.24|0
1638200170000|2021-11-29 15:36:10|4745.23|4745.23|4741.25|4741.25|4745.23|4745.23|4741.25|4741.25|0
1638200200000|2021-11-29 15:36:40|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|0
1638200220000|2021-11-29 15:37:00|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|0
1638200250000|2021-11-29 15:37:30|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|0
1638200260000|2021-11-29 15:37:40|4738.01|4738.01|4734.3|4734.3|4738.01|4738.01|4734.3|4734.3|0
1638200290000|2021-11-29 15:38:10|4735.54|4735.54|4738.01|4738.01|4738.01|4738.01|4735.54|4735.54|0
1638200310000|2021-11-29 15:38:30|4736.78|4736.78|4735.54|4735.54|4736.78|4736.78|4735.54|4735.54|0
1638200330000|2021-11-29 15:38:50|4734.3|4734.3|4734.3|4734.3|4734.3|4734.3|4734.3|4734.3|0
1638200340000|2021-11-29 15:39:00|4734.04|4734.04|4733.06|4733.06|4734.04|4734.04|4732.8|4732.8|0
1638200410000|2021-11-29 15:40:10|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|0
1638200420000|2021-11-29 15:40:20|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|4731.65|0
1638200430000|2021-11-29 15:40:30|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|0
1638200460000|2021-11-29 15:41:00|4730.66|4730.66|4730.66|4730.66|4730.66|4730.66|4730.66|4730.66|0
1638200470000|2021-11-29 15:41:10|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|0
1638200480000|2021-11-29 15:41:20|4730.74|4730.74|4727.37|4727.37|4730.92|4730.92|4727.2|4727.2|0
1638200510000|2021-11-29 15:41:50|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|0
1638200530000|2021-11-29 15:42:10|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|0
1638200580000|2021-11-29 15:43:00|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|0
1638200600000|2021-11-29 15:43:20|4724.13|4724.13|4721.4|4721.4|4724.13|4724.13|4721.4|4721.4|0
1638200640000|2021-11-29 15:44:00|4722.64|4722.64|4724.13|4724.13|4724.13|4724.13|4722.64|4722.64|0
1638200670000|2021-11-29 15:44:30|4725.37|4725.37|4725.62|4725.62|4725.62|4725.62|4725.37|4725.37|0
1638200710000|2021-11-29 15:45:10|4726.86|4726.86|4726.86|4726.86|4727.12|4727.12|4726.86|4726.86|0
1638200740000|2021-11-29 15:45:40|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|0
1638200790000|2021-11-29 15:46:30|4728.36|4728.36|4727.12|4727.12|4728.36|4728.36|4727.12|4727.12|0
1638200800000|2021-11-29 15:46:40|4725.88|4725.88|4723.4|4723.4|4725.88|4725.88|4723.4|4723.4|0
1638200810000|2021-11-29 15:46:50|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|0
1638200820000|2021-11-29 15:47:00|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1638200830000|2021-11-29 15:47:10|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|0
1638200880000|2021-11-29 15:48:00|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|0
1638200900000|2021-11-29 15:48:20|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|0
1638200960000|2021-11-29 15:49:20|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|4728.36|0
1638200970000|2021-11-29 15:49:30|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|4728.1|0
1638200980000|2021-11-29 15:49:40|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|0
1638200990000|2021-11-29 15:49:50|4725.62|4725.62|4725.37|4725.37|4726.61|4726.61|4725.37|4725.37|0
1638201000000|2021-11-29 15:50:00|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|4724.13|0
1638201010000|2021-11-29 15:50:10|4724.38|4724.38|4724.38|4724.38|4725.62|4725.62|4724.38|4724.38|0
1638201020000|2021-11-29 15:50:20|4723.14|4723.14|4724.38|4724.38|4724.38|4724.38|4723.14|4723.14|0
1638201060000|2021-11-29 15:51:00|4723.14|4723.14|4722.89|4722.89|4723.14|4723.14|4722.89|4722.89|0
1638201070000|2021-11-29 15:51:10|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|4721.65|0
1638201090000|2021-11-29 15:51:30|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|0
1638201100000|2021-11-29 15:51:40|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|0
1638201110000|2021-11-29 15:51:50|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|0
1638201130000|2021-11-29 15:52:10|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1638201160000|2021-11-29 15:52:40|4721.91|4721.91|4720.67|4720.67|4721.91|4721.91|4720.67|4720.67|0
1638201180000|2021-11-29 15:53:00|4720.92|4720.92|4721.17|4721.17|4721.17|4721.17|4720.92|4720.92|0
1638201190000|2021-11-29 15:53:10|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|0
1638201210000|2021-11-29 15:53:30|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|4721.17|0
1638201230000|2021-11-29 15:53:50|4720.92|4720.92|4720.92|4720.92|4720.92|4720.92|4720.92|4720.92|0
1638201240000|2021-11-29 15:54:00|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|0
1638201260000|2021-11-29 15:54:20|4721.91|4721.91|4721.91|4721.91|4721.91|4721.91|4720.67|4720.67|0
1638201270000|2021-11-29 15:54:30|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|4721.4|0
1638201280000|2021-11-29 15:54:40|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|4720.16|0
1638201300000|2021-11-29 15:55:00|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|4720.41|0
1638201310000|2021-11-29 15:55:10|4720.16|4720.16|4721.4|4721.4|4721.4|4721.4|4720.16|4720.16|0
1638201320000|2021-11-29 15:55:20|4722.64|4722.64|4722.64|4722.64|4722.64|4722.64|4722.64|4722.64|0
1638201340000|2021-11-29 15:55:40|4723.88|4723.88|4725.37|4725.37|4725.37|4725.37|4723.88|4723.88|0
1638201350000|2021-11-29 15:55:50|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|0
1638201370000|2021-11-29 15:56:10|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|0
1638201450000|2021-11-29 15:57:30|4725.2|4725.2|4725.02|4725.02|4725.2|4725.2|4725.02|4725.02|0
1638201460000|2021-11-29 15:57:40|4724.85|4724.85|4725.02|4725.02|4725.02|4725.02|4724.85|4724.85|0
1638201480000|2021-11-29 15:58:00|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|0
1638201490000|2021-11-29 15:58:10|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|0
1638201510000|2021-11-29 15:58:30|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|0
1638201520000|2021-11-29 15:58:40|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|4726.01|0
1638201550000|2021-11-29 15:59:10|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|0
1638201560000|2021-11-29 15:59:20|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|0
1638201600000|2021-11-29 16:00:00|4727.76|4727.76|4723.28|4723.28|4727.76|4727.76|4723.28|4723.28|0
1638201610000|2021-11-29 16:00:10|4722.04|4722.04|4720.8|4720.8|4722.04|4722.04|4720.8|4720.8|0
1638201630000|2021-11-29 16:00:30|4722.04|4722.04|4722.55|4722.55|4722.55|4722.55|4722.04|4722.04|0
1638201650000|2021-11-29 16:00:50|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|0
1638201660000|2021-11-29 16:01:00|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|0
1638201670000|2021-11-29 16:01:10|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1638201680000|2021-11-29 16:01:20|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|0
1638201690000|2021-11-29 16:01:30|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|4724.04|0
1638201700000|2021-11-29 16:01:40|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|0
1638201710000|2021-11-29 16:01:50|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|0
1638201720000|2021-11-29 16:02:00|4722.8|4722.8|4724.04|4724.04|4724.04|4724.04|4722.8|4722.8|0
1638201740000|2021-11-29 16:02:20|4723.79|4723.79|4723.53|4723.53|4723.79|4723.79|4723.53|4723.53|0
1638201750000|2021-11-29 16:02:30|4722.29|4722.29|4721.05|4721.05|4722.29|4722.29|4721.05|4721.05|0
1638201770000|2021-11-29 16:02:50|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|4721.31|0
1638201780000|2021-11-29 16:03:00|4720.07|4720.07|4718.83|4718.83|4720.07|4720.07|4718.83|4718.83|0
1638201790000|2021-11-29 16:03:10|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|0
1638201820000|2021-11-29 16:03:40|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|0
1638201920000|2021-11-29 16:05:20|4718.32|4718.32|4719.56|4719.56|4719.56|4719.56|4718.32|4718.32|0
1638201940000|2021-11-29 16:05:40|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|0
1638201960000|2021-11-29 16:06:00|4721.05|4721.05|4722.29|4722.29|4722.29|4722.29|4721.05|4721.05|0
1638201990000|2021-11-29 16:06:30|4722.55|4722.55|4722.29|4722.29|4722.55|4722.55|4722.29|4722.29|0
1638202000000|2021-11-29 16:06:40|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|0
1638202010000|2021-11-29 16:06:50|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|4722.29|0
1638202040000|2021-11-29 16:07:20|4722.46|4722.46|4722.81|4722.81|4722.81|4722.81|4722.46|4722.46|0
1638202080000|2021-11-29 16:08:00|4724.05|4724.05|4725.29|4725.29|4725.29|4725.29|4724.05|4724.05|0
1638202090000|2021-11-29 16:08:10|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|0
1638202100000|2021-11-29 16:08:20|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|0
1638202130000|2021-11-29 16:08:50|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|0
1638202180000|2021-11-29 16:09:40|4729|4729|4728.75|4728.75|4729|4729|4728.75|4728.75|0
1638202190000|2021-11-29 16:09:50|4727.51|4727.51|4726.27|4726.27|4727.51|4727.51|4726.27|4726.27|0
1638202200000|2021-11-29 16:10:00|4726.02|4726.02|4726.27|4726.27|4726.27|4726.27|4726.02|4726.02|0
1638202230000|2021-11-29 16:10:30|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1638202290000|2021-11-29 16:11:30|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|0
1638202300000|2021-11-29 16:11:40|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|4727.17|0
1638202310000|2021-11-29 16:11:50|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|0
1638202340000|2021-11-29 16:12:20|4726.18|4726.18|4725.93|4725.93|4726.18|4726.18|4725.93|4725.93|0
1638202360000|2021-11-29 16:12:40|4727.17|4727.17|4728.41|4728.41|4728.41|4728.41|4727.17|4727.17|0
1638202380000|2021-11-29 16:13:00|4728.58|4728.58|4729|4729|4729|4729|4728.58|4728.58|0
1638202390000|2021-11-29 16:13:10|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|0
1638202410000|2021-11-29 16:13:30|4729.51|4729.51|4730.75|4730.75|4730.75|4730.75|4729.51|4729.51|0
1638202450000|2021-11-29 16:14:10|4729.51|4729.51|4729.26|4729.26|4729.51|4729.51|4729.26|4729.26|0
1638202480000|2021-11-29 16:14:40|4729|4729|4729|4729|4729|4729|4729|4729|0
1638202510000|2021-11-29 16:15:10|4730.24|4730.24|4730.24|4730.24|4730.24|4730.24|4730.24|4730.24|0
1638202520000|2021-11-29 16:15:20|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1638202540000|2021-11-29 16:15:40|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|0
1638202570000|2021-11-29 16:16:10|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|0
1638202640000|2021-11-29 16:17:20|4734.22|4734.22|4731.74|4731.74|4734.22|4734.22|4731.74|4731.74|0
1638202690000|2021-11-29 16:18:10|4730.5|4730.5|4729.26|4729.26|4730.5|4730.5|4729.26|4729.26|0
1638202700000|2021-11-29 16:18:20|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|0
1638202770000|2021-11-29 16:19:30|4726.78|4726.78|4726.78|4726.78|4726.78|4726.78|4726.78|4726.78|0
1638202800000|2021-11-29 16:20:00|4726.53|4726.53|4725.29|4725.29|4726.53|4726.53|4725.29|4725.29|0
1638202810000|2021-11-29 16:20:10|4725.03|4725.03|4726.27|4726.27|4726.27|4726.27|4725.03|4725.03|0
1638202820000|2021-11-29 16:20:20|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1638202830000|2021-11-29 16:20:30|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|0
1638202860000|2021-11-29 16:21:00|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|0
1638202890000|2021-11-29 16:21:30|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|4727.77|0
1638202910000|2021-11-29 16:21:50|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|4726.53|0
1638202920000|2021-11-29 16:22:00|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|0
1638202930000|2021-11-29 16:22:10|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|0
1638202940000|2021-11-29 16:22:20|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|0
1638202970000|2021-11-29 16:22:50|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|4725.54|0
1638202990000|2021-11-29 16:23:10|4725.29|4725.29|4726.53|4726.53|4726.53|4726.53|4725.29|4725.29|0
1638203010000|2021-11-29 16:23:30|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|0
1638203050000|2021-11-29 16:24:10|4725.54|4725.54|4725.37|4725.37|4725.54|4725.54|4725.37|4725.37|0
1638203060000|2021-11-29 16:24:20|4725.54|4725.54|4725.79|4725.79|4725.79|4725.79|4725.54|4725.54|0
1638203070000|2021-11-29 16:24:30|4727.03|4727.03|4727.03|4727.03|4727.03|4727.03|4727.03|4727.03|0
1638203090000|2021-11-29 16:24:50|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|4726.86|0
1638203110000|2021-11-29 16:25:10|4727.03|4727.03|4726.78|4726.78|4727.03|4727.03|4726.78|4726.78|0
1638203120000|2021-11-29 16:25:20|4726.53|4726.53|4726.7|4726.7|4726.7|4726.7|4726.53|4726.53|0
1638203130000|2021-11-29 16:25:30|4727.2|4727.2|4726.95|4726.95|4727.2|4727.2|4726.95|4726.95|0
1638203160000|2021-11-29 16:26:00|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1638203170000|2021-11-29 16:26:10|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|0
1638203180000|2021-11-29 16:26:20|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1638203190000|2021-11-29 16:26:30|4728.44|4728.44|4728.19|4728.19|4728.44|4728.44|4728.19|4728.19|0
1638203210000|2021-11-29 16:26:50|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|0
1638203220000|2021-11-29 16:27:00|4727.2|4727.2|4726.7|4726.7|4727.2|4727.2|4726.7|4726.7|0
1638203230000|2021-11-29 16:27:10|4725.46|4725.46|4726.7|4726.7|4726.7|4726.7|4725.46|4725.46|0
1638203250000|2021-11-29 16:27:30|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|0
1638203290000|2021-11-29 16:28:10|4726.7|4726.7|4726.95|4726.95|4726.95|4726.95|4726.7|4726.7|0
1638203300000|2021-11-29 16:28:20|4725.71|4725.71|4724.47|4724.47|4725.71|4725.71|4724.47|4724.47|0
1638203310000|2021-11-29 16:28:30|4723.23|4723.23|4722.98|4722.98|4723.23|4723.23|4722.98|4722.98|0
1638203320000|2021-11-29 16:28:40|4723.15|4723.15|4724.47|4724.47|4724.81|4724.81|4723.15|4723.15|0
1638203330000|2021-11-29 16:28:50|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|4723.23|0
1638203340000|2021-11-29 16:29:00|4721.99|4721.99|4721.65|4721.65|4721.99|4721.99|4721.65|4721.65|0
1638203350000|2021-11-29 16:29:10|4721.14|4721.14|4719.9|4719.9|4721.14|4721.14|4719.9|4719.9|0
1638203360000|2021-11-29 16:29:20|4718.66|4718.66|4718.41|4718.41|4718.66|4718.66|4717.42|4717.42|0
1638203370000|2021-11-29 16:29:30|4719.65|4719.65|4718.16|4718.16|4719.65|4719.65|4718.16|4718.16|0
1638203380000|2021-11-29 16:29:40|4719.39|4719.39|4716.92|4716.92|4719.39|4719.39|4716.92|4716.92|0
1638203390000|2021-11-29 16:29:50|4718.16|4718.16|4718.15|4718.15|4718.5|4718.5|4717.73|4717.73|0
1638260110000|2021-11-30 08:15:10|4594.56|4594.56|4594.56|4594.56|4594.56|4594.56|4594.56|4594.56|0
1638260120000|2021-11-30 08:15:20|4593.32|4593.32|4589.28|4589.28|4593.32|4593.32|4589.28|4589.28|0
1638260130000|2021-11-30 08:15:30|4590.04|4590.04|4586.32|4586.32|4590.04|4590.04|4586.32|4586.32|0
1638260140000|2021-11-30 08:15:40|4583.85|4583.85|4583.08|4583.08|4583.85|4583.85|4583.08|4583.08|0
1638260150000|2021-11-30 08:15:50|4588.04|4588.04|4589.28|4589.28|4589.28|4589.28|4588.04|4588.04|0
1638260160000|2021-11-30 08:16:00|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|0
1638260180000|2021-11-30 08:16:20|4594.24|4594.24|4596.71|4596.71|4596.71|4596.71|4594.24|4594.24|0
1638260190000|2021-11-30 08:16:30|4594.24|4594.24|4595.12|4595.12|4595.12|4595.12|4594.24|4594.24|0
1638260200000|2021-11-30 08:16:40|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1638260210000|2021-11-30 08:16:50|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|0
1638260240000|2021-11-30 08:17:20|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|0
1638260250000|2021-11-30 08:17:30|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1638260260000|2021-11-30 08:17:40|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1638260280000|2021-11-30 08:18:00|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|0
1638260290000|2021-11-30 08:18:10|4597.43|4597.43|4594.95|4594.95|4597.43|4597.43|4594.95|4594.95|0
1638260300000|2021-11-30 08:18:20|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|0
1638260330000|2021-11-30 08:18:50|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|0
1638260360000|2021-11-30 08:19:20|4598.67|4598.67|4599.91|4599.91|4599.91|4599.91|4598.67|4598.67|0
1638260380000|2021-11-30 08:19:40|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|0
1638260400000|2021-11-30 08:20:00|4597.05|4597.05|4597.05|4597.05|4597.05|4597.05|4597.05|4597.05|0
1638260420000|2021-11-30 08:20:20|4597.22|4597.22|4596.97|4596.97|4597.22|4597.22|4596.97|4596.97|0
1638260440000|2021-11-30 08:20:40|4592.01|4592.01|4590.77|4590.77|4592.01|4592.01|4590.77|4590.77|0
1638260480000|2021-11-30 08:21:20|4595.73|4595.73|4596.24|4596.24|4596.24|4596.24|4595.73|4595.73|0
1638260490000|2021-11-30 08:21:30|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1638260510000|2021-11-30 08:21:50|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1638260520000|2021-11-30 08:22:00|4596.36|4596.36|4593.89|4593.89|4596.36|4596.36|4593.89|4593.89|0
1638260550000|2021-11-30 08:22:30|4596.36|4596.36|4595.12|4595.12|4596.36|4596.36|4595.12|4595.12|0
1638260560000|2021-11-30 08:22:40|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|0
1638260570000|2021-11-30 08:22:50|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1638260610000|2021-11-30 08:23:30|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|0
1638260620000|2021-11-30 08:23:40|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|0
1638260630000|2021-11-30 08:23:50|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|4600.26|0
1638260650000|2021-11-30 08:24:10|4602.74|4602.74|4603.98|4603.98|4603.98|4603.98|4602.74|4602.74|0
1638260660000|2021-11-30 08:24:20|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|0
1638260670000|2021-11-30 08:24:30|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|0
1638260690000|2021-11-30 08:24:50|4611.7|4611.7|4610.46|4610.46|4611.7|4611.7|4610.46|4610.46|0
1638260700000|2021-11-30 08:25:00|4610.8|4610.8|4608.32|4608.32|4610.8|4610.8|4608.32|4608.32|0
1638260710000|2021-11-30 08:25:10|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|0
1638260720000|2021-11-30 08:25:20|4608.32|4608.32|4609.56|4609.56|4609.56|4609.56|4608.32|4608.32|0
1638260730000|2021-11-30 08:25:30|4610.8|4610.8|4611.14|4611.14|4611.14|4611.14|4610.8|4610.8|0
1638260750000|2021-11-30 08:25:50|4608.66|4608.66|4607.25|4607.25|4608.66|4608.66|4607.25|4607.25|0
1638260760000|2021-11-30 08:26:00|4607|4607|4607.25|4607.25|4607.25|4607.25|4607|4607|0
1638260770000|2021-11-30 08:26:10|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|0
1638260780000|2021-11-30 08:26:20|4613.45|4613.45|4614.69|4614.69|4614.69|4614.69|4613.45|4613.45|0
1638260800000|2021-11-30 08:26:40|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|0
1638260810000|2021-11-30 08:26:50|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|0
1638260830000|2021-11-30 08:27:10|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1638260840000|2021-11-30 08:27:20|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|0
1638260850000|2021-11-30 08:27:30|4623.36|4623.36|4623.36|4623.36|4623.36|4623.36|4623.36|4623.36|0
1638260860000|2021-11-30 08:27:40|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1638260890000|2021-11-30 08:28:10|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|0
1638260900000|2021-11-30 08:28:20|4618.4|4618.4|4617.16|4617.16|4618.4|4618.4|4617.16|4617.16|0
1638260930000|2021-11-30 08:28:50|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|0
1638260940000|2021-11-30 08:29:00|4619.51|4619.51|4619.51|4619.51|4619.51|4619.51|4619.51|4619.51|0
1638260950000|2021-11-30 08:29:10|4618.28|4618.28|4618.28|4618.28|4618.28|4618.28|4618.28|4618.28|0
1638260960000|2021-11-30 08:29:20|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|0
1638260980000|2021-11-30 08:29:40|4615.16|4615.16|4615.33|4615.33|4615.33|4615.33|4615.16|4615.16|0
1638260990000|2021-11-30 08:29:50|4617.81|4617.81|4617.08|4617.08|4617.81|4617.81|4616.57|4616.57|0
1638261000000|2021-11-30 08:30:00|4613.37|4613.37|4616.23|4616.23|4616.23|4616.23|4613.37|4613.37|0
1638261010000|2021-11-30 08:30:10|4613.75|4613.75|4613.75|4613.75|4616.23|4616.23|4613.75|4613.75|0
1638261030000|2021-11-30 08:30:30|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|0
1638261040000|2021-11-30 08:30:40|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|0
1638261060000|2021-11-30 08:31:00|4616.23|4616.23|4617.34|4617.34|4617.59|4617.59|4616.23|4616.23|0
1638261080000|2021-11-30 08:31:20|4617.59|4617.59|4624.3|4624.3|4624.3|4624.3|4617.59|4617.59|0
1638261090000|2021-11-30 08:31:30|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|0
1638261100000|2021-11-30 08:31:40|4624.17|4624.17|4621.56|4621.56|4624.17|4624.17|4621.56|4621.56|0
1638261110000|2021-11-30 08:31:50|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|0
1638261130000|2021-11-30 08:32:10|4622.42|4622.42|4622.17|4622.17|4622.42|4622.42|4622.17|4622.17|0
1638261140000|2021-11-30 08:32:20|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1638261150000|2021-11-30 08:32:30|4623.41|4623.41|4623.53|4623.53|4623.53|4623.53|4623.41|4623.41|0
1638261180000|2021-11-30 08:33:00|4622.29|4622.29|4627.89|4627.89|4627.89|4627.89|4622.29|4622.29|0
1638261190000|2021-11-30 08:33:10|4629.13|4629.13|4627.89|4627.89|4629.13|4629.13|4627.89|4627.89|0
1638261210000|2021-11-30 08:33:30|4629.13|4629.13|4629.13|4629.13|4629.13|4629.13|4629.13|4629.13|0
1638261220000|2021-11-30 08:33:40|4627.89|4627.89|4626.65|4626.65|4627.89|4627.89|4626.65|4626.65|0
1638261230000|2021-11-30 08:33:50|4628.04|4628.04|4626.8|4626.8|4628.04|4628.04|4626.8|4626.8|0
1638261240000|2021-11-30 08:34:00|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|0
1638261260000|2021-11-30 08:34:20|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|0
1638261300000|2021-11-30 08:35:00|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|0
1638261310000|2021-11-30 08:35:10|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|4627.41|0
1638261320000|2021-11-30 08:35:20|4627.24|4627.24|4627.24|4627.24|4627.24|4627.24|4627.24|4627.24|0
1638261370000|2021-11-30 08:36:10|4628|4628|4628|4628|4628|4628|4628|4628|0
1638261380000|2021-11-30 08:36:20|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|0
1638261390000|2021-11-30 08:36:30|4626.63|4626.63|4626.63|4626.63|4626.63|4626.63|4626.63|4626.63|0
1638261400000|2021-11-30 08:36:40|4625.39|4625.39|4623.69|4623.69|4625.39|4625.39|4623.69|4623.69|0
1638261420000|2021-11-30 08:37:00|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|0
1638261460000|2021-11-30 08:37:40|4623.69|4623.69|4623.43|4623.43|4623.69|4623.69|4620.95|4620.95|0
1638261480000|2021-11-30 08:38:00|4625.91|4625.91|4626.04|4626.04|4626.42|4626.42|4625.91|4625.91|0
1638261500000|2021-11-30 08:38:20|4623.56|4623.56|4621.08|4621.08|4623.56|4623.56|4621.08|4621.08|0
1638261510000|2021-11-30 08:38:30|4622.32|4622.32|4619.84|4619.84|4622.32|4622.32|4619.84|4619.84|0
1638261530000|2021-11-30 08:38:50|4621.08|4621.08|4620.95|4620.95|4621.08|4621.08|4620.95|4620.95|0
1638261550000|2021-11-30 08:39:10|4618.48|4618.48|4618.6|4618.6|4618.6|4618.6|4618.22|4618.22|0
1638261560000|2021-11-30 08:39:20|4621.08|4621.08|4621.08|4621.08|4621.08|4621.08|4621.08|4621.08|0
1638261570000|2021-11-30 08:39:30|4621.72|4621.72|4622.96|4622.96|4622.96|4622.96|4621.72|4621.72|0
1638261580000|2021-11-30 08:39:40|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|0
1638261600000|2021-11-30 08:40:00|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|0
1638261610000|2021-11-30 08:40:10|4619.59|4619.59|4615.74|4615.74|4619.59|4619.59|4614.51|4614.51|0
1638261620000|2021-11-30 08:40:20|4615.57|4615.57|4615.4|4615.4|4615.57|4615.57|4615.4|4615.4|0
1638261640000|2021-11-30 08:40:40|4616.64|4616.64|4617.15|4617.15|4617.15|4617.15|4616.64|4616.64|0
1638261650000|2021-11-30 08:40:50|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|0
1638261670000|2021-11-30 08:41:10|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1638261680000|2021-11-30 08:41:20|4623.34|4623.34|4622.11|4622.11|4623.34|4623.34|4622.11|4622.11|0
1638261690000|2021-11-30 08:41:30|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|0
1638261700000|2021-11-30 08:41:40|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|0
1638261720000|2021-11-30 08:42:00|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|0
1638261730000|2021-11-30 08:42:10|4625.82|4625.82|4627.06|4627.06|4627.06|4627.06|4625.82|4625.82|0
1638261750000|2021-11-30 08:42:30|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|0
1638261760000|2021-11-30 08:42:40|4628.29|4628.29|4628.46|4628.46|4628.46|4628.46|4628.29|4628.29|0
1638261770000|2021-11-30 08:42:50|4629.7|4629.7|4629.7|4629.7|4629.7|4629.7|4629.7|4629.7|0
1638261780000|2021-11-30 08:43:00|4628.46|4628.46|4628.46|4628.46|4628.46|4628.46|4628.46|4628.46|0
1638261800000|2021-11-30 08:43:20|4629.7|4629.7|4629.36|4629.36|4629.7|4629.7|4629.36|4629.36|0
1638261820000|2021-11-30 08:43:40|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|0
1638261840000|2021-11-30 08:44:00|4629.91|4629.91|4629.91|4629.91|4629.91|4629.91|4629.91|4629.91|0
1638261870000|2021-11-30 08:44:30|4627.43|4627.43|4626.07|4626.07|4627.43|4627.43|4626.07|4626.07|0
1638261890000|2021-11-30 08:44:50|4624.83|4624.83|4624.19|4624.19|4624.83|4624.83|4624.19|4624.19|0
1638261900000|2021-11-30 08:45:00|4622.95|4622.95|4622.95|4622.95|4622.95|4622.95|4622.95|4622.95|0
1638261910000|2021-11-30 08:45:10|4621.71|4621.71|4625.43|4625.43|4625.43|4625.43|4621.71|4621.71|0
1638261930000|2021-11-30 08:45:30|4625.05|4625.05|4625.05|4625.05|4625.05|4625.05|4625.05|4625.05|0
1638261940000|2021-11-30 08:45:40|4621.33|4621.33|4620.09|4620.09|4621.33|4621.33|4620.09|4620.09|0
1638261950000|2021-11-30 08:45:50|4618.86|4618.86|4616.38|4616.38|4618.86|4618.86|4616.38|4616.38|0
1638261960000|2021-11-30 08:46:00|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|0
1638261970000|2021-11-30 08:46:10|4616.38|4616.38|4616.38|4616.38|4616.38|4616.38|4616.38|4616.38|0
1638261980000|2021-11-30 08:46:20|4615.74|4615.74|4615.4|4615.4|4615.74|4615.74|4615.4|4615.4|0
1638262000000|2021-11-30 08:46:40|4616.64|4616.64|4616.64|4616.64|4616.64|4616.64|4616.64|4616.64|0
1638262010000|2021-11-30 08:46:50|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1638262060000|2021-11-30 08:47:40|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1638262120000|2021-11-30 08:48:40|4615.69|4615.69|4615.69|4615.69|4615.69|4615.69|4615.69|4615.69|0
1638262130000|2021-11-30 08:48:50|4614.45|4614.45|4613.46|4613.46|4614.7|4614.7|4613.46|4613.46|0
1638262140000|2021-11-30 08:49:00|4617.18|4617.18|4617.18|4617.18|4617.18|4617.18|4617.18|4617.18|0
1638262150000|2021-11-30 08:49:10|4617.35|4617.35|4617.35|4617.35|4617.35|4617.35|4617.35|4617.35|0
1638262170000|2021-11-30 08:49:30|4617.18|4617.18|4615.31|4615.31|4617.18|4617.18|4615.31|4615.31|0
1638262180000|2021-11-30 08:49:40|4615.06|4615.06|4613.82|4613.82|4615.06|4615.06|4613.82|4613.82|0
1638262190000|2021-11-30 08:49:50|4615.06|4615.06|4613.82|4613.82|4615.06|4615.06|4613.82|4613.82|0
1638262200000|2021-11-30 08:50:00|4612.58|4612.58|4613.82|4613.82|4613.82|4613.82|4612.58|4612.58|0
1638262210000|2021-11-30 08:50:10|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1638262220000|2021-11-30 08:50:20|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|0
1638262230000|2021-11-30 08:50:30|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1638262240000|2021-11-30 08:50:40|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|0
1638262260000|2021-11-30 08:51:00|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1638262280000|2021-11-30 08:51:20|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|0
1638262290000|2021-11-30 08:51:30|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1638262300000|2021-11-30 08:51:40|4615.41|4615.41|4616.77|4616.77|4616.77|4616.77|4615.41|4615.41|0
1638262320000|2021-11-30 08:52:00|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|0
1638262330000|2021-11-30 08:52:10|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1638262340000|2021-11-30 08:52:20|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|0
1638262350000|2021-11-30 08:52:30|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|0
1638262360000|2021-11-30 08:52:40|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|0
1638262370000|2021-11-30 08:52:50|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|0
1638262380000|2021-11-30 08:53:00|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|0
1638262410000|2021-11-30 08:53:30|4615.61|4615.61|4618.59|4618.59|4618.59|4618.59|4615.61|4615.61|0
1638262430000|2021-11-30 08:53:50|4618.85|4618.85|4618.47|4618.47|4618.85|4618.85|4618.47|4618.47|0
1638262440000|2021-11-30 08:54:00|4622.19|4622.19|4622.53|4622.53|4622.53|4622.53|4622.19|4622.19|0
1638262470000|2021-11-30 08:54:30|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|0
1638262500000|2021-11-30 08:55:00|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|0
1638262530000|2021-11-30 08:55:30|4628.12|4628.12|4626.88|4626.88|4628.12|4628.12|4626.88|4626.88|0
1638262540000|2021-11-30 08:55:40|4625.64|4625.64|4624.4|4624.4|4625.64|4625.64|4624.4|4624.4|0
1638262550000|2021-11-30 08:55:50|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|0
1638262560000|2021-11-30 08:56:00|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|0
1638262580000|2021-11-30 08:56:20|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|0
1638262590000|2021-11-30 08:56:30|4623.76|4623.76|4624.4|4624.4|4624.4|4624.4|4623.76|4623.76|0
1638262620000|2021-11-30 08:57:00|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|0
1638262650000|2021-11-30 08:57:30|4625.64|4625.64|4624.3|4624.3|4625.64|4625.64|4623.16|4623.16|0
1638262670000|2021-11-30 08:57:50|4623.06|4623.06|4620.59|4620.59|4623.06|4623.06|4620.59|4620.59|0
1638262680000|2021-11-30 08:58:00|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|0
1638262710000|2021-11-30 08:58:30|4621.19|4621.19|4618.33|4618.33|4621.19|4621.19|4618.33|4618.33|0
1638262720000|2021-11-30 08:58:40|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1638262730000|2021-11-30 08:58:50|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|0
1638262760000|2021-11-30 08:59:20|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|0
1638262770000|2021-11-30 08:59:30|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|0
1638262790000|2021-11-30 08:59:50|4618.76|4618.76|4618.59|4618.59|4618.76|4618.76|4618.59|4618.59|0
1638262800000|2021-11-30 09:00:00|4618.42|4618.42|4615.26|4615.26|4618.42|4618.42|4615.26|4615.26|0
1638262820000|2021-11-30 09:00:20|4614.02|4614.02|4612.02|4612.02|4614.02|4614.02|4612.02|4612.02|0
1638262830000|2021-11-30 09:00:30|4613.25|4613.25|4611.46|4611.46|4613.25|4613.25|4611.46|4611.46|0
1638262860000|2021-11-30 09:01:00|4610.23|4610.23|4607.11|4607.11|4610.23|4610.23|4607.11|4607.11|0
1638262870000|2021-11-30 09:01:10|4605.87|4605.87|4603.75|4603.75|4605.87|4605.87|4603.75|4603.75|0
1638262880000|2021-11-30 09:01:20|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|0
1638262890000|2021-11-30 09:01:30|4602|4602|4602.76|4602.76|4602.76|4602.76|4602|4602|0
1638262910000|2021-11-30 09:01:50|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|0
1638262930000|2021-11-30 09:02:10|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|0
1638262940000|2021-11-30 09:02:20|4597.8|4597.8|4597.8|4597.8|4597.8|4597.8|4597.8|4597.8|0
1638262950000|2021-11-30 09:02:30|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|0
1638262960000|2021-11-30 09:02:40|4597.07|4597.07|4593.1|4593.1|4598.31|4598.31|4592.47|4592.47|0
1638262970000|2021-11-30 09:02:50|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|0
1638263000000|2021-11-30 09:03:20|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|0
1638263010000|2021-11-30 09:03:30|4595.2|4595.2|4591.48|4591.48|4595.2|4595.2|4591.48|4591.48|0
1638263020000|2021-11-30 09:03:40|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|0
1638263030000|2021-11-30 09:03:50|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|0
1638263040000|2021-11-30 09:04:00|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|0
1638263070000|2021-11-30 09:04:30|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|0
1638263080000|2021-11-30 09:04:40|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|0
1638263090000|2021-11-30 09:04:50|4596.1|4596.1|4601.05|4601.05|4601.05|4601.05|4596.1|4596.1|0
1638263100000|2021-11-30 09:05:00|4601.43|4601.43|4600.2|4600.2|4601.43|4601.43|4600.2|4600.2|0
1638263110000|2021-11-30 09:05:10|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|0
1638263120000|2021-11-30 09:05:20|4603.91|4603.91|4604.17|4604.17|4604.17|4604.17|4603.91|4603.91|0
1638263150000|2021-11-30 09:05:50|4603.66|4603.66|4603.66|4603.66|4603.66|4603.66|4603.66|4603.66|0
1638263160000|2021-11-30 09:06:00|4602.42|4602.42|4602.93|4602.93|4602.93|4602.93|4601.18|4601.18|0
1638263180000|2021-11-30 09:06:20|4601.69|4601.69|4600.07|4600.07|4601.69|4601.69|4600.07|4600.07|0
1638263190000|2021-11-30 09:06:30|4598.83|4598.83|4593.32|4593.32|4598.83|4598.83|4593.32|4593.32|0
1638263200000|2021-11-30 09:06:40|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|0
1638263250000|2021-11-30 09:07:30|4595.42|4595.42|4597.98|4597.98|4598.15|4598.15|4595.42|4595.42|0
1638263260000|2021-11-30 09:07:40|4598.36|4598.36|4599.6|4599.6|4599.6|4599.6|4598.36|4598.36|0
1638263270000|2021-11-30 09:07:50|4600.84|4600.84|4599.85|4599.85|4600.84|4600.84|4599.6|4599.6|0
1638263310000|2021-11-30 09:08:30|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|0
1638263320000|2021-11-30 09:08:40|4597.37|4597.37|4596.61|4596.61|4597.37|4597.37|4596.61|4596.61|0
1638263350000|2021-11-30 09:09:10|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|0
1638263370000|2021-11-30 09:09:30|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|0
1638263380000|2021-11-30 09:09:40|4598.23|4598.23|4595.75|4595.75|4598.23|4598.23|4595.75|4595.75|0
1638263390000|2021-11-30 09:09:50|4595.5|4595.5|4595.5|4595.5|4595.5|4595.5|4595.5|4595.5|0
1638263400000|2021-11-30 09:10:00|4594.26|4594.26|4595.93|4595.93|4595.93|4595.93|4594.26|4594.26|0
1638263420000|2021-11-30 09:10:20|4596.05|4596.05|4597.29|4597.29|4597.29|4597.29|4596.05|4596.05|0
1638263430000|2021-11-30 09:10:30|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|0
1638263440000|2021-11-30 09:10:40|4593.58|4593.58|4593.58|4593.58|4593.58|4593.58|4593.58|4593.58|0
1638263450000|2021-11-30 09:10:50|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|0
1638263460000|2021-11-30 09:11:00|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|0
1638263470000|2021-11-30 09:11:10|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|0
1638263490000|2021-11-30 09:11:30|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|0
1638263530000|2021-11-30 09:12:10|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|0
1638263540000|2021-11-30 09:12:20|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|0
1638263550000|2021-11-30 09:12:30|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1638263560000|2021-11-30 09:12:40|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1638263590000|2021-11-30 09:13:10|4593.92|4593.92|4593.28|4593.28|4593.92|4593.92|4593.28|4593.28|0
1638263610000|2021-11-30 09:13:30|4594.52|4594.52|4596.4|4596.4|4596.4|4596.4|4594.52|4594.52|0
1638263630000|2021-11-30 09:13:50|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|0
1638263660000|2021-11-30 09:14:20|4593.41|4593.41|4595.89|4595.89|4595.89|4595.89|4593.41|4593.41|0
1638263670000|2021-11-30 09:14:30|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|0
1638263680000|2021-11-30 09:14:40|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1638263700000|2021-11-30 09:15:00|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1638263710000|2021-11-30 09:15:10|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|0
1638263730000|2021-11-30 09:15:30|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1638263740000|2021-11-30 09:15:40|4594.91|4594.91|4596.14|4596.14|4596.14|4596.14|4594.91|4594.91|0
1638263750000|2021-11-30 09:15:50|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|0
1638263760000|2021-11-30 09:16:00|4597.51|4597.51|4597.38|4597.38|4597.64|4597.64|4597.38|4597.38|0
1638263770000|2021-11-30 09:16:10|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|0
1638263780000|2021-11-30 09:16:20|4596.02|4596.02|4598.5|4598.5|4598.5|4598.5|4596.02|4596.02|0
1638263800000|2021-11-30 09:16:40|4599.73|4599.73|4600.97|4600.97|4600.97|4600.97|4599.73|4599.73|0
1638263810000|2021-11-30 09:16:50|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|0
1638263830000|2021-11-30 09:17:10|4602.38|4602.38|4603.4|4603.4|4603.4|4603.4|4602.38|4602.38|0
1638263840000|2021-11-30 09:17:20|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|4603.27|0
1638263850000|2021-11-30 09:17:30|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1638263860000|2021-11-30 09:17:40|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1638263870000|2021-11-30 09:17:50|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1638263880000|2021-11-30 09:18:00|4601.78|4601.78|4603.02|4603.02|4603.02|4603.02|4601.78|4601.78|0
1638263890000|2021-11-30 09:18:10|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|0
1638263910000|2021-11-30 09:18:30|4604|4604|4604|4604|4604|4604|4604|4604|0
1638263930000|2021-11-30 09:18:50|4606.48|4606.48|4606.99|4606.99|4606.99|4606.99|4606.48|4606.48|0
1638263940000|2021-11-30 09:19:00|4608.23|4608.23|4608.99|4608.99|4608.99|4608.99|4608.23|4608.23|0
1638263970000|2021-11-30 09:19:30|4608.48|4608.48|4609.24|4609.24|4609.24|4609.24|4608.48|4608.48|0
1638263980000|2021-11-30 09:19:40|4611.72|4611.72|4611.47|4611.47|4611.72|4611.72|4611.47|4611.47|0
1638263990000|2021-11-30 09:19:50|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|0
1638264000000|2021-11-30 09:20:00|4610.48|4610.48|4606.6|4606.6|4610.48|4610.48|4606.6|4606.6|0
1638264030000|2021-11-30 09:20:30|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|0
1638264040000|2021-11-30 09:20:40|4606.47|4606.47|4606.47|4606.47|4606.47|4606.47|4606.47|4606.47|0
1638264050000|2021-11-30 09:20:50|4612.67|4612.67|4613.9|4613.9|4613.9|4613.9|4612.67|4612.67|0
1638264060000|2021-11-30 09:21:00|4615.14|4615.14|4616.3|4616.3|4616.55|4616.55|4615.14|4615.14|0
1638264080000|2021-11-30 09:21:20|4616.04|4616.04|4611.09|4611.09|4616.04|4616.04|4611.09|4611.09|0
1638264090000|2021-11-30 09:21:30|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|0
1638264120000|2021-11-30 09:22:00|4612.33|4612.33|4610.96|4610.96|4612.33|4612.33|4610.96|4610.96|0
1638264140000|2021-11-30 09:22:20|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1638264170000|2021-11-30 09:22:50|4613.82|4613.82|4611.99|4611.99|4613.82|4613.82|4611.99|4611.99|0
1638264180000|2021-11-30 09:23:00|4611.82|4611.82|4609.13|4609.13|4611.99|4611.99|4609.13|4609.13|0
1638264190000|2021-11-30 09:23:10|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1638264200000|2021-11-30 09:23:20|4607.54|4607.54|4605.79|4605.79|4607.54|4607.54|4605.79|4605.79|0
1638264230000|2021-11-30 09:23:50|4605.03|4605.03|4606.27|4606.27|4606.27|4606.27|4605.03|4605.03|0
1638264240000|2021-11-30 09:24:00|4608.74|4608.74|4609.77|4609.77|4609.77|4609.77|4608.74|4608.74|0
1638264250000|2021-11-30 09:24:10|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|0
1638264260000|2021-11-30 09:24:20|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|0
1638264290000|2021-11-30 09:24:50|4609.13|4609.13|4608.75|4608.75|4609.13|4609.13|4608.75|4608.75|0
1638264300000|2021-11-30 09:25:00|4608.88|4608.88|4605.64|4605.64|4609.99|4609.99|4605.64|4605.64|0
1638264320000|2021-11-30 09:25:20|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|0
1638264330000|2021-11-30 09:25:30|4603.64|4603.64|4601.16|4601.16|4603.64|4603.64|4601.16|4601.16|0
1638264350000|2021-11-30 09:25:50|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|0
1638264360000|2021-11-30 09:26:00|4602.4|4602.4|4606.5|4606.5|4606.5|4606.5|4602.4|4602.4|0
1638264380000|2021-11-30 09:26:20|4606.67|4606.67|4607.91|4607.91|4607.91|4607.91|4606.67|4606.67|0
1638264390000|2021-11-30 09:26:30|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|0
1638264420000|2021-11-30 09:27:00|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|0
1638264430000|2021-11-30 09:27:10|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|0
1638264440000|2021-11-30 09:27:20|4610.42|4610.42|4611.66|4611.66|4611.66|4611.66|4610.42|4610.42|0
1638264460000|2021-11-30 09:27:40|4612.89|4612.89|4612.89|4612.89|4612.89|4612.89|4612.89|4612.89|0
1638264470000|2021-11-30 09:27:50|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|0
1638264510000|2021-11-30 09:28:30|4612.29|4612.29|4610.8|4610.8|4612.29|4612.29|4610.8|4610.8|0
1638264520000|2021-11-30 09:28:40|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|0
1638264540000|2021-11-30 09:29:00|4605.84|4605.84|4604.82|4604.82|4607.08|4607.08|4604.82|4604.82|0
1638264550000|2021-11-30 09:29:10|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|0
1638264580000|2021-11-30 09:29:40|4603.42|4603.42|4602.18|4602.18|4603.42|4603.42|4602.18|4602.18|0
1638264600000|2021-11-30 09:30:00|4603.42|4603.42|4603.16|4603.16|4603.42|4603.42|4603.16|4603.16|0
1638264620000|2021-11-30 09:30:20|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|0
1638264640000|2021-11-30 09:30:40|4602.05|4602.05|4601.8|4601.8|4602.05|4602.05|4601.8|4601.8|0
1638264660000|2021-11-30 09:31:00|4603.03|4603.03|4601.8|4601.8|4603.03|4603.03|4601.8|4601.8|0
1638264670000|2021-11-30 09:31:10|4601.54|4601.54|4600.3|4600.3|4601.54|4601.54|4600.3|4600.3|0
1638264690000|2021-11-30 09:31:30|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|0
1638264700000|2021-11-30 09:31:40|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|0
1638264710000|2021-11-30 09:31:50|4596.58|4596.58|4597.82|4597.82|4597.82|4597.82|4596.58|4596.58|0
1638264720000|2021-11-30 09:32:00|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1638264730000|2021-11-30 09:32:10|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|0
1638264740000|2021-11-30 09:32:20|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1638264760000|2021-11-30 09:32:40|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|0
1638264770000|2021-11-30 09:32:50|4597.06|4597.06|4594.58|4594.58|4597.06|4597.06|4594.58|4594.58|0
1638264780000|2021-11-30 09:33:00|4593.69|4593.69|4596.17|4596.17|4596.17|4596.17|4593.69|4593.69|0
1638264790000|2021-11-30 09:33:10|4597.41|4597.41|4597.58|4597.58|4597.58|4597.58|4597.41|4597.41|0
1638264800000|2021-11-30 09:33:20|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|4595.1|4595.1|0
1638264810000|2021-11-30 09:33:30|4596.22|4596.22|4598.69|4598.69|4598.69|4598.69|4596.22|4596.22|0
1638264830000|2021-11-30 09:33:50|4599.46|4599.46|4599.46|4599.46|4599.46|4599.46|4599.46|4599.46|0
1638264840000|2021-11-30 09:34:00|4601.93|4601.93|4601.93|4601.93|4601.93|4601.93|4601.93|4601.93|0
1638264860000|2021-11-30 09:34:20|4603.17|4603.17|4604.41|4604.41|4604.41|4604.41|4603.17|4603.17|0
1638264890000|2021-11-30 09:34:50|4604.92|4604.92|4607.4|4607.4|4607.4|4607.4|4604.92|4604.92|0
1638264910000|2021-11-30 09:35:10|4606.16|4606.16|4606.29|4606.29|4606.29|4606.29|4606.16|4606.16|0
1638264920000|2021-11-30 09:35:20|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|0
1638264940000|2021-11-30 09:35:40|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|0
1638264960000|2021-11-30 09:36:00|4608.42|4608.42|4608.8|4608.8|4608.8|4608.8|4608.42|4608.42|0
1638264970000|2021-11-30 09:36:10|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|4608.42|0
1638264990000|2021-11-30 09:36:30|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|0
1638265020000|2021-11-30 09:37:00|4608.9|4608.9|4606.42|4606.42|4608.9|4608.9|4606.42|4606.42|0
1638265050000|2021-11-30 09:37:30|4603.94|4603.94|4605.18|4605.18|4605.18|4605.18|4603.94|4603.94|0
1638265070000|2021-11-30 09:37:50|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|0
1638265080000|2021-11-30 09:38:00|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1638265090000|2021-11-30 09:38:10|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|0
1638265120000|2021-11-30 09:38:40|4607.44|4607.44|4608.07|4608.07|4608.07|4608.07|4607.44|4607.44|0
1638265130000|2021-11-30 09:38:50|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1638265140000|2021-11-30 09:39:00|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1638265160000|2021-11-30 09:39:20|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|0
1638265200000|2021-11-30 09:40:00|4611.96|4611.96|4613.03|4613.03|4613.2|4613.2|4611.96|4611.96|0
1638265220000|2021-11-30 09:40:20|4610.55|4610.55|4613.03|4613.03|4613.03|4613.03|4610.55|4610.55|0
1638265230000|2021-11-30 09:40:30|4611.79|4611.79|4610.55|4610.55|4611.79|4611.79|4610.55|4610.55|0
1638265240000|2021-11-30 09:40:40|4609.18|4609.18|4607.95|4607.95|4609.18|4609.18|4607.95|4607.95|0
1638265250000|2021-11-30 09:40:50|4606.71|4606.71|4606.2|4606.2|4606.71|4606.71|4606.2|4606.2|0
1638265260000|2021-11-30 09:41:00|4608.68|4608.68|4608.93|4608.93|4608.93|4608.93|4608.68|4608.68|0
1638265280000|2021-11-30 09:41:20|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1638265300000|2021-11-30 09:41:40|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|0
1638265310000|2021-11-30 09:41:50|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1638265320000|2021-11-30 09:42:00|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|4609.82|0
1638265340000|2021-11-30 09:42:20|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|4612.3|0
1638265380000|2021-11-30 09:43:00|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|0
1638265400000|2021-11-30 09:43:20|4611.4|4611.4|4610.16|4610.16|4611.4|4611.4|4610.16|4610.16|0
1638265420000|2021-11-30 09:43:40|4609.99|4609.99|4609.61|4609.61|4609.99|4609.99|4609.61|4609.61|0
1638265440000|2021-11-30 09:44:00|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1638265450000|2021-11-30 09:44:10|4608.11|4608.11|4609.35|4609.35|4609.35|4609.35|4608.11|4608.11|0
1638265460000|2021-11-30 09:44:20|4608.11|4608.11|4606.87|4606.87|4608.11|4608.11|4606.87|4606.87|0
1638265470000|2021-11-30 09:44:30|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|0
1638265490000|2021-11-30 09:44:50|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|0
1638265520000|2021-11-30 09:45:20|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|0
1638265530000|2021-11-30 09:45:30|4608.49|4608.49|4609.73|4609.73|4609.73|4609.73|4608.49|4608.49|0
1638265540000|2021-11-30 09:45:40|4610.97|4610.97|4610.97|4610.97|4610.97|4610.97|4610.97|4610.97|0
1638265590000|2021-11-30 09:46:30|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|0
1638265600000|2021-11-30 09:46:40|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1638265640000|2021-11-30 09:47:20|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|0
1638265650000|2021-11-30 09:47:30|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|0
1638265670000|2021-11-30 09:47:50|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1638265680000|2021-11-30 09:48:00|4608.59|4608.59|4607.35|4607.35|4608.59|4608.59|4607.35|4607.35|0
1638265690000|2021-11-30 09:48:10|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|4606.97|0
1638265720000|2021-11-30 09:48:40|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1638265740000|2021-11-30 09:49:00|4610.08|4610.08|4612.56|4612.56|4612.56|4612.56|4610.08|4610.08|0
1638265760000|2021-11-30 09:49:20|4612.94|4612.94|4613.29|4613.29|4613.29|4613.29|4612.94|4612.94|0
1638265780000|2021-11-30 09:49:40|4612.05|4612.05|4610.81|4610.81|4612.05|4612.05|4610.81|4610.81|0
1638265790000|2021-11-30 09:49:50|4610.56|4610.56|4609.32|4609.32|4610.56|4610.56|4609.32|4609.32|0
1638265820000|2021-11-30 09:50:20|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|0
1638265830000|2021-11-30 09:50:30|4612.05|4612.05|4612.05|4612.05|4612.05|4612.05|4612.05|4612.05|0
1638265860000|2021-11-30 09:51:00|4612.3|4612.3|4613.54|4613.54|4613.54|4613.54|4612.3|4612.3|0
1638265880000|2021-11-30 09:51:20|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|0
1638265890000|2021-11-30 09:51:30|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|0
1638265900000|2021-11-30 09:51:40|4613.41|4613.41|4614.65|4614.65|4614.65|4614.65|4613.41|4613.41|0
1638265910000|2021-11-30 09:51:50|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|0
1638265920000|2021-11-30 09:52:00|4617.39|4617.39|4618.63|4618.63|4618.63|4618.63|4617.39|4617.39|0
1638265930000|2021-11-30 09:52:10|4621.1|4621.1|4621.1|4621.1|4621.1|4621.1|4621.1|4621.1|0
1638265940000|2021-11-30 09:52:20|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|0
1638265970000|2021-11-30 09:52:50|4621.1|4621.1|4620.6|4620.6|4621.1|4621.1|4620.6|4620.6|0
1638265990000|2021-11-30 09:53:10|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|0
1638266000000|2021-11-30 09:53:20|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|0
1638266010000|2021-11-30 09:53:30|4620.98|4620.98|4620.98|4620.98|4620.98|4620.98|4619.74|4619.74|0
1638266040000|2021-11-30 09:54:00|4619.74|4619.74|4620.98|4620.98|4620.98|4620.98|4619.74|4619.74|0
1638266050000|2021-11-30 09:54:10|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|0
1638266060000|2021-11-30 09:54:20|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1638266070000|2021-11-30 09:54:30|4621.48|4621.48|4618.63|4618.63|4621.48|4621.48|4618.63|4618.63|0
1638266080000|2021-11-30 09:54:40|4619.86|4619.86|4618.63|4618.63|4619.86|4619.86|4618.63|4618.63|0
1638266100000|2021-11-30 09:55:00|4618.37|4618.37|4618.2|4618.2|4618.37|4618.37|4618.2|4618.2|0
1638266110000|2021-11-30 09:55:10|4618.58|4618.58|4618.58|4618.58|4618.58|4618.58|4618.58|4618.58|0
1638266170000|2021-11-30 09:56:10|4617.34|4617.34|4619.82|4619.82|4619.82|4619.82|4617.34|4617.34|0
1638266210000|2021-11-30 09:56:50|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|0
1638266220000|2021-11-30 09:57:00|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|0
1638266260000|2021-11-30 09:57:40|4620.58|4620.58|4623.06|4623.06|4623.06|4623.06|4620.58|4620.58|0
1638266290000|2021-11-30 09:58:10|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|0
1638266300000|2021-11-30 09:58:20|4624.05|4624.05|4626.53|4626.53|4626.53|4626.53|4624.05|4624.05|0
1638266330000|2021-11-30 09:58:50|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|0
1638266360000|2021-11-30 09:59:20|4626.53|4626.53|4626.14|4626.14|4626.53|4626.53|4626.14|4626.14|0
1638266380000|2021-11-30 09:59:40|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|0
1638266390000|2021-11-30 09:59:50|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|0
1638266400000|2021-11-30 10:00:00|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|0
1638266430000|2021-11-30 10:00:30|4628.02|4628.02|4628.65|4628.65|4628.65|4628.65|4628.02|4628.02|0
1638266440000|2021-11-30 10:00:40|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|0
1638266480000|2021-11-30 10:01:20|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|0
1638266510000|2021-11-30 10:01:50|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|0
1638266520000|2021-11-30 10:02:00|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|0
1638266540000|2021-11-30 10:02:20|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|0
1638266550000|2021-11-30 10:02:30|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|0
1638266560000|2021-11-30 10:02:40|4628.27|4628.27|4629.51|4629.51|4629.51|4629.51|4628.27|4628.27|0
1638266590000|2021-11-30 10:03:10|4629.13|4629.13|4629.13|4629.13|4629.13|4629.13|4629.13|4629.13|0
1638266610000|2021-11-30 10:03:30|4628.88|4628.88|4630.12|4630.12|4630.12|4630.12|4628.88|4628.88|0
1638266630000|2021-11-30 10:03:50|4627.64|4627.64|4627.64|4627.64|4628.88|4628.88|4627.64|4627.64|0
1638266640000|2021-11-30 10:04:00|4627.29|4627.29|4627.29|4627.29|4627.29|4627.29|4627.29|4627.29|0
1638266650000|2021-11-30 10:04:10|4626.05|4626.05|4625.67|4625.67|4626.05|4626.05|4625.67|4625.67|0
1638266660000|2021-11-30 10:04:20|4626.19|4626.19|4626.19|4626.19|4626.19|4626.19|4626.19|4626.19|0
1638266680000|2021-11-30 10:04:40|4626.32|4626.32|4626.32|4626.32|4626.32|4626.32|4626.32|4626.32|0
1638266690000|2021-11-30 10:04:50|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|0
1638266700000|2021-11-30 10:05:00|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|0
1638266740000|2021-11-30 10:05:40|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|0
1638266760000|2021-11-30 10:06:00|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|0
1638266770000|2021-11-30 10:06:10|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|0
1638266780000|2021-11-30 10:06:20|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1638266800000|2021-11-30 10:06:40|4632.16|4632.16|4631.91|4631.91|4632.16|4632.16|4631.91|4631.91|0
1638266810000|2021-11-30 10:06:50|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1638266840000|2021-11-30 10:07:20|4632.89|4632.89|4628.79|4628.79|4632.89|4632.89|4628.79|4628.79|0
1638266850000|2021-11-30 10:07:30|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|0
1638266860000|2021-11-30 10:07:40|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|0
1638266880000|2021-11-30 10:08:00|4627.56|4627.56|4626.92|4626.92|4627.56|4627.56|4626.92|4626.92|0
1638266900000|2021-11-30 10:08:20|4626.75|4626.75|4627.99|4627.99|4627.99|4627.99|4626.75|4626.75|0
1638266910000|2021-11-30 10:08:30|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|0
1638266950000|2021-11-30 10:09:10|4626.27|4626.27|4626.27|4626.27|4626.27|4626.27|4626.27|4626.27|0
1638266980000|2021-11-30 10:09:40|4626.65|4626.65|4627.89|4627.89|4627.89|4627.89|4626.65|4626.65|0
1638267090000|2021-11-30 10:11:30|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|0
1638267100000|2021-11-30 10:11:40|4628.62|4628.62|4628.62|4628.62|4628.62|4628.62|4628.62|4628.62|0
1638267110000|2021-11-30 10:11:50|4628.5|4628.5|4628.75|4628.75|4628.88|4628.88|4628.5|4628.5|0
1638267130000|2021-11-30 10:12:10|4629.13|4629.13|4631.61|4631.61|4632.85|4632.85|4629.13|4629.13|0
1638267140000|2021-11-30 10:12:20|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|0
1638267150000|2021-11-30 10:12:30|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|0
1638267180000|2021-11-30 10:13:00|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1638267210000|2021-11-30 10:13:30|4632.85|4632.85|4635.33|4635.33|4635.33|4635.33|4632.85|4632.85|0
1638267220000|2021-11-30 10:13:40|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1638267230000|2021-11-30 10:13:50|4632.85|4632.85|4631.61|4631.61|4632.85|4632.85|4631.61|4631.61|0
1638267240000|2021-11-30 10:14:00|4631.78|4631.78|4630.54|4630.54|4632.54|4632.54|4630.54|4630.54|0
1638267270000|2021-11-30 10:14:30|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|0
1638267280000|2021-11-30 10:14:40|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|0
1638267300000|2021-11-30 10:15:00|4631.53|4631.53|4630.29|4630.29|4631.53|4631.53|4630.29|4630.29|0
1638267310000|2021-11-30 10:15:10|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1638267320000|2021-11-30 10:15:20|4631.78|4631.78|4632.51|4632.51|4633.15|4633.15|4631.78|4631.78|0
1638267330000|2021-11-30 10:15:30|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1638267340000|2021-11-30 10:15:40|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1638267350000|2021-11-30 10:15:50|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1638267360000|2021-11-30 10:16:00|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|0
1638267370000|2021-11-30 10:16:10|4630.64|4630.64|4629.4|4629.4|4630.64|4630.64|4629.4|4629.4|0
1638267380000|2021-11-30 10:16:20|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|0
1638267390000|2021-11-30 10:16:30|4628.92|4628.92|4628.79|4628.79|4629.05|4629.05|4628.79|4628.79|0
1638267400000|2021-11-30 10:16:40|4627.56|4627.56|4627.17|4627.17|4627.56|4627.56|4627.17|4627.17|0
1638267420000|2021-11-30 10:17:00|4628.41|4628.41|4627.17|4627.17|4628.41|4628.41|4627.17|4627.17|0
1638267440000|2021-11-30 10:17:20|4625.94|4625.94|4625.94|4625.94|4625.94|4625.94|4625.94|4625.94|0
1638267450000|2021-11-30 10:17:30|4625.68|4625.68|4625.68|4625.68|4625.68|4625.68|4625.68|4625.68|0
1638267460000|2021-11-30 10:17:40|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|0
1638267490000|2021-11-30 10:18:10|4626.14|4626.14|4626.27|4626.27|4626.27|4626.27|4626.14|4626.14|0
1638267530000|2021-11-30 10:18:50|4627.51|4627.51|4628.75|4628.75|4628.75|4628.75|4627.51|4627.51|0
1638267540000|2021-11-30 10:19:00|4629.99|4629.99|4629.99|4629.99|4629.99|4629.99|4629.99|4629.99|0
1638267560000|2021-11-30 10:19:20|4628.75|4628.75|4628.5|4628.5|4628.75|4628.75|4628.5|4628.5|0
1638267620000|2021-11-30 10:20:20|4629.73|4629.73|4628.5|4628.5|4629.73|4629.73|4628.5|4628.5|0
1638267630000|2021-11-30 10:20:30|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|4627.26|0
1638267640000|2021-11-30 10:20:40|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|4627.09|0
1638267660000|2021-11-30 10:21:00|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|0
1638267670000|2021-11-30 10:21:10|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|0
1638267680000|2021-11-30 10:21:20|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|0
1638267700000|2021-11-30 10:21:40|4625.59|4625.59|4625.85|4625.85|4625.85|4625.85|4625.59|4625.59|0
1638267710000|2021-11-30 10:21:50|4627.09|4627.09|4628.33|4628.33|4628.33|4628.33|4627.09|4627.09|0
1638267780000|2021-11-30 10:23:00|4625.85|4625.85|4627.09|4627.09|4627.09|4627.09|4625.85|4625.85|0
1638267790000|2021-11-30 10:23:10|4625.85|4625.85|4624.61|4624.61|4625.85|4625.85|4624.61|4624.61|0
1638267800000|2021-11-30 10:23:20|4624.1|4624.1|4622.86|4622.86|4624.1|4624.1|4622.86|4622.86|0
1638267810000|2021-11-30 10:23:30|4621.62|4621.62|4622|4622|4622|4622|4621.62|4621.62|0
1638267840000|2021-11-30 10:24:00|4623.24|4623.24|4623.24|4623.24|4623.24|4623.24|4623.24|4623.24|0
1638267870000|2021-11-30 10:24:30|4623.37|4623.37|4623.11|4623.11|4623.37|4623.37|4623.11|4623.11|0
1638267900000|2021-11-30 10:25:00|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|0
1638267910000|2021-11-30 10:25:10|4622|4622|4622|4622|4622|4622|4622|4622|0
1638267930000|2021-11-30 10:25:30|4624.48|4624.48|4624.73|4624.73|4624.73|4624.73|4624.48|4624.48|0
1638267940000|2021-11-30 10:25:40|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|0
1638267950000|2021-11-30 10:25:50|4627.34|4627.34|4626.83|4626.83|4627.34|4627.34|4626.83|4626.83|0
1638267970000|2021-11-30 10:26:10|4627|4627|4629.48|4629.48|4629.48|4629.48|4627|4627|0
1638267990000|2021-11-30 10:26:30|4627|4627|4627|4627|4627|4627|4627|4627|0
1638268040000|2021-11-30 10:27:20|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|0
1638268070000|2021-11-30 10:27:50|4623.16|4623.16|4624.4|4624.4|4624.4|4624.4|4623.16|4623.16|0
1638268100000|2021-11-30 10:28:20|4624.65|4624.65|4624.7|4624.7|4624.7|4624.7|4624.53|4624.53|0
1638268120000|2021-11-30 10:28:40|4627.17|4627.17|4627.17|4627.17|4627.17|4627.17|4627.17|4627.17|0
1638268150000|2021-11-30 10:29:10|4628.41|4628.41|4628.54|4628.54|4628.54|4628.54|4628.41|4628.41|0
1638268190000|2021-11-30 10:29:50|4628.67|4628.67|4628.79|4628.79|4628.79|4628.79|4628.67|4628.67|0
1638268200000|2021-11-30 10:30:00|4627.56|4627.56|4626.32|4626.32|4627.56|4627.56|4626.32|4626.32|0
1638268220000|2021-11-30 10:30:20|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|0
1638268230000|2021-11-30 10:30:30|4627.81|4627.81|4626.57|4626.57|4627.81|4627.81|4626.57|4626.57|0
1638268240000|2021-11-30 10:30:40|4625.33|4625.33|4626.57|4626.57|4626.57|4626.57|4625.33|4625.33|0
1638268250000|2021-11-30 10:30:50|4627.81|4627.81|4627.81|4627.81|4627.81|4627.81|4627.81|4627.81|0
1638268260000|2021-11-30 10:31:00|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|4627.94|0
1638268270000|2021-11-30 10:31:10|4628.06|4628.06|4628.23|4628.23|4628.23|4628.23|4628.06|4628.06|0
1638268300000|2021-11-30 10:31:40|4629.47|4629.47|4630.71|4630.71|4630.71|4630.71|4629.47|4629.47|0
1638268310000|2021-11-30 10:31:50|4633.19|4633.19|4633.44|4633.44|4633.44|4633.44|4633.19|4633.19|0
1638268320000|2021-11-30 10:32:00|4635.92|4635.92|4635.92|4635.92|4635.92|4635.92|4635.92|4635.92|0
1638268330000|2021-11-30 10:32:10|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|0
1638268340000|2021-11-30 10:32:20|4636.35|4636.35|4638.82|4638.82|4638.82|4638.82|4636.35|4636.35|0
1638268350000|2021-11-30 10:32:30|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|0
1638268380000|2021-11-30 10:33:00|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|0
1638268440000|2021-11-30 10:34:00|4637.2|4637.2|4637.2|4637.2|4637.2|4637.2|4637.2|4637.2|0
1638268450000|2021-11-30 10:34:10|4637.46|4637.46|4637.08|4637.08|4637.46|4637.46|4637.08|4637.08|0
1638268490000|2021-11-30 10:34:50|4638.32|4638.32|4637.71|4637.71|4638.95|4638.95|4637.71|4637.71|0
1638268500000|2021-11-30 10:35:00|4636.47|4636.47|4636.47|4636.47|4636.47|4636.47|4636.47|4636.47|0
1638268550000|2021-11-30 10:35:50|4634|4634|4634|4634|4634|4634|4634|4634|0
1638268560000|2021-11-30 10:36:00|4633.11|4633.11|4632.85|4632.85|4633.11|4633.11|4632.85|4632.85|0
1638268600000|2021-11-30 10:36:40|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|0
1638268610000|2021-11-30 10:36:50|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1638268630000|2021-11-30 10:37:10|4634.09|4634.09|4632.85|4632.85|4634.09|4634.09|4632.85|4632.85|0
1638268660000|2021-11-30 10:37:40|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1638268680000|2021-11-30 10:38:00|4635.33|4635.33|4635.58|4635.58|4635.58|4635.58|4635.33|4635.33|0
1638268690000|2021-11-30 10:38:10|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|4635.2|0
1638268740000|2021-11-30 10:39:00|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|0
1638268770000|2021-11-30 10:39:30|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1638268800000|2021-11-30 10:40:00|4636.82|4636.82|4638.06|4638.06|4638.06|4638.06|4636.82|4636.82|0
1638268830000|2021-11-30 10:40:30|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|0
1638268900000|2021-11-30 10:41:40|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|0
1638268910000|2021-11-30 10:41:50|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|0
1638268930000|2021-11-30 10:42:10|4639.56|4639.56|4639.05|4639.05|4639.56|4639.56|4639.05|4639.05|0
1638268990000|2021-11-30 10:43:10|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|0
1638269000000|2021-11-30 10:43:20|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|4639.3|0
1638269010000|2021-11-30 10:43:30|4639.94|4639.94|4640.06|4640.06|4640.19|4640.19|4639.94|4639.94|0
1638269050000|2021-11-30 10:44:10|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|0
1638269060000|2021-11-30 10:44:20|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|0
1638269080000|2021-11-30 10:44:40|4639.89|4639.89|4639.89|4639.89|4639.89|4639.89|4639.89|4639.89|0
1638269090000|2021-11-30 10:44:50|4640.66|4640.66|4640.66|4640.66|4640.66|4640.66|4640.66|4640.66|0
1638269100000|2021-11-30 10:45:00|4639.42|4639.42|4638.18|4638.18|4639.42|4639.42|4638.18|4638.18|0
1638269110000|2021-11-30 10:45:10|4637.67|4637.67|4637.33|4637.33|4637.67|4637.67|4637.33|4637.33|0
1638269130000|2021-11-30 10:45:30|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|0
1638269160000|2021-11-30 10:46:00|4634.67|4634.67|4633.44|4633.44|4634.67|4634.67|4633.44|4633.44|0
1638269190000|2021-11-30 10:46:30|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|0
1638269200000|2021-11-30 10:46:40|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|0
1638269210000|2021-11-30 10:46:50|4633.05|4633.05|4633.18|4633.18|4633.18|4633.18|4633.05|4633.05|0
1638269270000|2021-11-30 10:47:50|4633.56|4633.56|4633.56|4633.56|4633.56|4633.56|4633.56|4633.56|0
1638269290000|2021-11-30 10:48:10|4633.82|4633.82|4634.07|4634.07|4634.07|4634.07|4633.82|4633.82|0
1638269300000|2021-11-30 10:48:20|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|0
1638269310000|2021-11-30 10:48:30|4633.77|4633.77|4637.49|4637.49|4637.49|4637.49|4633.77|4633.77|0
1638269330000|2021-11-30 10:48:50|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|0
1638269340000|2021-11-30 10:49:00|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1638269350000|2021-11-30 10:49:10|4635.18|4635.18|4635.18|4635.18|4635.44|4635.44|4635.18|4635.18|0
1638269380000|2021-11-30 10:49:40|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|0
1638269440000|2021-11-30 10:50:40|4635.18|4635.18|4636.42|4636.42|4636.42|4636.42|4635.18|4635.18|0
1638269450000|2021-11-30 10:50:50|4636.93|4636.93|4636.93|4636.93|4636.93|4636.93|4636.93|4636.93|0
1638269460000|2021-11-30 10:51:00|4636.42|4636.42|4637.66|4637.66|4637.66|4637.66|4636.42|4636.42|0
1638269480000|2021-11-30 10:51:20|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|0
1638269490000|2021-11-30 10:51:30|4637.66|4637.66|4632.7|4632.7|4637.66|4637.66|4632.7|4632.7|0
1638269520000|2021-11-30 10:52:00|4632.45|4632.45|4632.2|4632.2|4632.45|4632.45|4632.2|4632.2|0
1638269580000|2021-11-30 10:53:00|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|0
1638269600000|2021-11-30 10:53:20|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|0
1638269620000|2021-11-30 10:53:40|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|4633.44|0
1638269640000|2021-11-30 10:54:00|4634.67|4634.67|4634.93|4634.93|4634.93|4634.93|4634.67|4634.67|0
1638269720000|2021-11-30 10:55:20|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|0
1638269730000|2021-11-30 10:55:30|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|0
1638269750000|2021-11-30 10:55:50|4638.65|4638.65|4638.65|4638.65|4638.65|4638.65|4638.65|4638.65|0
1638269770000|2021-11-30 10:56:10|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|0
1638269820000|2021-11-30 10:57:00|4641.12|4641.12|4643|4643|4643|4643|4641.12|4641.12|0
1638269830000|2021-11-30 10:57:10|4641.76|4641.76|4641.76|4641.76|4641.76|4641.76|4641.76|4641.76|0
1638269840000|2021-11-30 10:57:20|4642.01|4642.01|4640.77|4640.77|4642.01|4642.01|4640.77|4640.77|0
1638269850000|2021-11-30 10:57:30|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|0
1638269870000|2021-11-30 10:57:50|4639.54|4639.54|4639.54|4639.54|4639.54|4639.54|4639.54|4639.54|0
1638269890000|2021-11-30 10:58:10|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|0
1638269900000|2021-11-30 10:58:20|4638.04|4638.04|4638.04|4638.04|4638.04|4638.04|4638.04|4638.04|0
1638269960000|2021-11-30 10:59:20|4638.3|4638.3|4639.54|4639.54|4639.54|4639.54|4638.3|4638.3|0
1638270000000|2021-11-30 11:00:00|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|0
1638270010000|2021-11-30 11:00:10|4641.03|4641.03|4641.2|4641.2|4641.2|4641.2|4641.03|4641.03|0
1638270060000|2021-11-30 11:01:00|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|0
1638270080000|2021-11-30 11:01:20|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|0
1638270090000|2021-11-30 11:01:30|4641.28|4641.28|4638.3|4638.3|4641.28|4641.28|4638.3|4638.3|0
1638270120000|2021-11-30 11:02:00|4638.8|4638.8|4641.28|4641.28|4641.28|4641.28|4638.8|4638.8|0
1638270130000|2021-11-30 11:02:10|4641.41|4641.41|4641.41|4641.41|4641.41|4641.41|4641.41|4641.41|0
1638270140000|2021-11-30 11:02:20|4641.03|4641.03|4637.31|4637.31|4641.03|4641.03|4637.31|4637.31|0
1638270150000|2021-11-30 11:02:30|4637.69|4637.69|4637.31|4637.31|4637.69|4637.69|4637.31|4637.31|0
1638270210000|2021-11-30 11:03:30|4637.06|4637.06|4637.06|4637.06|4637.06|4637.06|4637.06|4637.06|0
1638270220000|2021-11-30 11:03:40|4636.88|4636.88|4636.88|4636.88|4636.88|4636.88|4636.88|4636.88|0
1638270230000|2021-11-30 11:03:50|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|0
1638270240000|2021-11-30 11:04:00|4634.06|4634.06|4635.3|4635.3|4635.3|4635.3|4634.06|4634.06|0
1638270260000|2021-11-30 11:04:20|4635.05|4635.05|4634.92|4634.92|4635.05|4635.05|4634.79|4634.79|0
1638270280000|2021-11-30 11:04:40|4635.17|4635.17|4635.43|4635.43|4635.43|4635.43|4635.17|4635.17|0
1638270300000|2021-11-30 11:05:00|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|0
1638270330000|2021-11-30 11:05:30|4634.71|4634.71|4635.09|4635.09|4635.09|4635.09|4634.71|4634.71|0
1638270360000|2021-11-30 11:06:00|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|0
1638270370000|2021-11-30 11:06:10|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1638270380000|2021-11-30 11:06:20|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|0
1638270390000|2021-11-30 11:06:30|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1638270400000|2021-11-30 11:06:40|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|0
1638270420000|2021-11-30 11:07:00|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|0
1638270460000|2021-11-30 11:07:40|4639.01|4639.01|4639.01|4639.01|4639.01|4639.01|4639.01|4639.01|0
1638270480000|2021-11-30 11:08:00|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|4636.54|0
1638270510000|2021-11-30 11:08:30|4636.79|4636.79|4637.04|4637.04|4637.04|4637.04|4636.79|4636.79|0
1638270550000|2021-11-30 11:09:10|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|0
1638270560000|2021-11-30 11:09:20|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1638270570000|2021-11-30 11:09:30|4637.73|4637.73|4637.98|4637.98|4637.98|4637.98|4637.73|4637.73|0
1638270590000|2021-11-30 11:09:50|4636.74|4636.74|4636.74|4636.74|4636.74|4636.74|4636.74|4636.74|0
1638270650000|2021-11-30 11:10:50|4636.57|4636.57|4636.57|4636.57|4636.57|4636.57|4636.57|4636.57|0
1638270660000|2021-11-30 11:11:00|4635.33|4635.33|4639.05|4639.05|4639.05|4639.05|4635.33|4635.33|0
1638270680000|2021-11-30 11:11:20|4639.22|4639.22|4639.4|4639.4|4639.4|4639.4|4639.22|4639.22|0
1638270690000|2021-11-30 11:11:30|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|0
1638270700000|2021-11-30 11:11:40|4637.55|4637.55|4637.55|4637.55|4637.55|4637.55|4637.55|4637.55|0
1638270710000|2021-11-30 11:11:50|4641.27|4641.27|4641.52|4641.52|4641.52|4641.52|4641.27|4641.27|0
1638270720000|2021-11-30 11:12:00|4642.76|4642.76|4639.17|4639.17|4643.27|4643.27|4639.17|4639.17|0
1638270740000|2021-11-30 11:12:20|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|0
1638270780000|2021-11-30 11:13:00|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|0
1638270840000|2021-11-30 11:14:00|4639.6|4639.6|4639.6|4639.6|4639.6|4639.6|4639.6|4639.6|0
1638270850000|2021-11-30 11:14:10|4640.84|4640.84|4638.96|4638.96|4640.84|4640.84|4638.96|4638.96|0
1638270890000|2021-11-30 11:14:50|4637.72|4637.72|4638.96|4638.96|4638.96|4638.96|4637.72|4637.72|0
1638270900000|2021-11-30 11:15:00|4640.2|4640.2|4638.96|4638.96|4640.2|4640.2|4638.96|4638.96|0
1638270930000|2021-11-30 11:15:30|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|0
1638270960000|2021-11-30 11:16:00|4637.85|4637.85|4637.09|4637.09|4637.85|4637.85|4637.09|4637.09|0
1638270970000|2021-11-30 11:16:10|4635.85|4635.85|4635.85|4635.85|4635.85|4635.85|4635.85|4635.85|0
1638271010000|2021-11-30 11:16:50|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|0
1638271040000|2021-11-30 11:17:20|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|0
1638271080000|2021-11-30 11:18:00|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|0
1638271090000|2021-11-30 11:18:10|4638.33|4638.33|4638.33|4638.33|4638.33|4638.33|4638.33|4638.33|0
1638271140000|2021-11-30 11:19:00|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|0
1638271190000|2021-11-30 11:19:50|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|0
1638271210000|2021-11-30 11:20:10|4638.93|4638.93|4638.55|4638.55|4638.93|4638.93|4638.55|4638.55|0
1638271230000|2021-11-30 11:20:30|4636.07|4636.07|4636.07|4636.07|4636.07|4636.07|4636.07|4636.07|0
1638271250000|2021-11-30 11:20:50|4634.83|4634.83|4633.34|4633.34|4634.83|4634.83|4633.34|4633.34|0
1638271260000|2021-11-30 11:21:00|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|0
1638271270000|2021-11-30 11:21:10|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|0
1638271290000|2021-11-30 11:21:30|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|0
1638271320000|2021-11-30 11:22:00|4633.34|4633.34|4632.1|4632.1|4633.34|4633.34|4630.86|4630.86|0
1638271340000|2021-11-30 11:22:20|4634.57|4634.57|4635.81|4635.81|4635.81|4635.81|4634.57|4634.57|0
1638271360000|2021-11-30 11:22:40|4636.19|4636.19|4638.93|4638.93|4638.93|4638.93|4636.19|4636.19|0
1638271370000|2021-11-30 11:22:50|4637.69|4637.69|4637.56|4637.56|4637.69|4637.69|4637.56|4637.56|0
1638271380000|2021-11-30 11:23:00|4637.31|4637.31|4636.93|4636.93|4637.31|4637.31|4636.93|4636.93|0
1638271400000|2021-11-30 11:23:20|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1638271430000|2021-11-30 11:23:50|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|0
1638271450000|2021-11-30 11:24:10|4636.32|4636.32|4636.45|4636.45|4636.45|4636.45|4636.32|4636.32|0
1638271520000|2021-11-30 11:25:20|4637.69|4637.69|4640.17|4640.17|4640.17|4640.17|4637.69|4637.69|0
1638271530000|2021-11-30 11:25:30|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|0
1638271560000|2021-11-30 11:26:00|4643.76|4643.76|4642.52|4642.52|4643.76|4643.76|4642.52|4642.52|0
1638271580000|2021-11-30 11:26:20|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|0
1638271600000|2021-11-30 11:26:40|4644.1|4644.1|4645.34|4645.34|4645.34|4645.34|4644.1|4644.1|0
1638271630000|2021-11-30 11:27:10|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|0
1638271640000|2021-11-30 11:27:20|4645.63|4645.63|4645.25|4645.25|4645.63|4645.63|4645.25|4645.25|0
1638271680000|2021-11-30 11:28:00|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|0
1638271740000|2021-11-30 11:29:00|4642.27|4642.27|4641.03|4641.03|4642.27|4642.27|4641.03|4641.03|0
1638271780000|2021-11-30 11:29:40|4643.5|4643.5|4643.5|4643.5|4643.5|4643.5|4643.5|4643.5|0
1638271800000|2021-11-30 11:30:00|4643.63|4643.63|4644.87|4644.87|4644.87|4644.87|4643.63|4643.63|0
1638271880000|2021-11-30 11:31:20|4646.11|4646.11|4646.11|4646.11|4646.11|4646.11|4646.11|4646.11|0
1638271940000|2021-11-30 11:32:20|4646.62|4646.62|4646.36|4646.36|4646.62|4646.62|4646.36|4646.36|0
1638271960000|2021-11-30 11:32:40|4645.86|4645.86|4646.11|4646.11|4646.11|4646.11|4645.86|4645.86|0
1638272010000|2021-11-30 11:33:30|4647.35|4647.35|4647.48|4647.48|4647.48|4647.48|4647.35|4647.35|0
1638272040000|2021-11-30 11:34:00|4646.24|4646.24|4646.49|4646.49|4646.49|4646.49|4646.24|4646.24|0
1638272090000|2021-11-30 11:34:50|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|0
1638272100000|2021-11-30 11:35:00|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|4647.86|0
1638272150000|2021-11-30 11:35:50|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|0
1638272160000|2021-11-30 11:36:00|4647.86|4647.86|4647.48|4647.48|4647.86|4647.86|4647.48|4647.48|0
1638272170000|2021-11-30 11:36:10|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|0
1638272190000|2021-11-30 11:36:30|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|0
1638272200000|2021-11-30 11:36:40|4645.98|4645.98|4646.15|4646.15|4646.15|4646.15|4645.98|4645.98|0
1638272220000|2021-11-30 11:37:00|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|0
1638272230000|2021-11-30 11:37:10|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|0
1638272240000|2021-11-30 11:37:20|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|0
1638272350000|2021-11-30 11:39:10|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|0
1638272380000|2021-11-30 11:39:40|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|0
1638272460000|2021-11-30 11:41:00|4647.44|4647.44|4649.06|4649.06|4649.06|4649.06|4647.44|4647.44|0
1638272510000|2021-11-30 11:41:50|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|0
1638272520000|2021-11-30 11:42:00|4648.93|4648.93|4648.93|4648.93|4648.93|4648.93|4648.93|4648.93|0
1638272560000|2021-11-30 11:42:40|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|0
1638272580000|2021-11-30 11:43:00|4654.14|4654.14|4654.78|4654.78|4654.78|4654.78|4654.14|4654.14|0
1638272590000|2021-11-30 11:43:10|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|0
1638272610000|2021-11-30 11:43:30|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|0
1638272690000|2021-11-30 11:44:50|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|0
1638272700000|2021-11-30 11:45:00|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|4654.27|0
1638272710000|2021-11-30 11:45:10|4653.03|4653.03|4653.16|4653.16|4653.16|4653.16|4653.03|4653.03|0
1638272720000|2021-11-30 11:45:20|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|0
1638272820000|2021-11-30 11:47:00|4654.56|4654.56|4654.31|4654.31|4654.56|4654.56|4654.31|4654.31|0
1638272840000|2021-11-30 11:47:20|4654.18|4654.18|4656.15|4656.15|4656.15|4656.15|4653.68|4653.68|0
1638272890000|2021-11-30 11:48:10|4656.54|4656.54|4657.17|4657.17|4657.17|4657.17|4656.54|4656.54|0
1638272950000|2021-11-30 11:49:10|4657.04|4657.04|4657.04|4657.04|4657.04|4657.04|4657.04|4657.04|0
1638272960000|2021-11-30 11:49:20|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1638273030000|2021-11-30 11:50:30|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|0
1638273040000|2021-11-30 11:50:40|4658.71|4658.71|4662.42|4662.42|4662.42|4662.42|4658.71|4658.71|0
1638273120000|2021-11-30 11:52:00|4661.18|4661.18|4658.71|4658.71|4661.18|4661.18|4658.71|4658.71|0
1638273130000|2021-11-30 11:52:10|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1638273140000|2021-11-30 11:52:20|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|0
1638273190000|2021-11-30 11:53:10|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|0
1638273200000|2021-11-30 11:53:20|4656.36|4656.36|4656.23|4656.23|4656.36|4656.36|4656.23|4656.23|0
1638273210000|2021-11-30 11:53:30|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1638273220000|2021-11-30 11:53:40|4653.75|4653.75|4653.37|4653.37|4653.75|4653.75|4653.24|4653.24|0
1638273360000|2021-11-30 11:56:00|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|0
1638273400000|2021-11-30 11:56:40|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1638273420000|2021-11-30 11:57:00|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|0
1638273450000|2021-11-30 11:57:30|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|0
1638273460000|2021-11-30 11:57:40|4656.74|4656.74|4659.21|4659.21|4659.21|4659.21|4656.74|4656.74|0
1638273490000|2021-11-30 11:58:10|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|0
1638273510000|2021-11-30 11:58:30|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|0
1638273550000|2021-11-30 11:59:10|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|0
1638273560000|2021-11-30 11:59:20|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1638273570000|2021-11-30 11:59:30|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1638273580000|2021-11-30 11:59:40|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1638273590000|2021-11-30 11:59:50|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|0
1638273600000|2021-11-30 12:00:00|4656.36|4656.36|4655.24|4655.24|4656.48|4656.48|4655.24|4655.24|0
1638273640000|2021-11-30 12:00:40|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|0
1638273670000|2021-11-30 12:01:10|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1638273680000|2021-11-30 12:01:20|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|0
1638273720000|2021-11-30 12:02:00|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1638273730000|2021-11-30 12:02:10|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|0
1638273740000|2021-11-30 12:02:20|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|0
1638273770000|2021-11-30 12:02:50|4655.75|4655.75|4655.75|4655.75|4655.75|4655.75|4655.75|4655.75|0
1638273810000|2021-11-30 12:03:30|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1638273840000|2021-11-30 12:04:00|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|0
1638273870000|2021-11-30 12:04:30|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|4656.01|0
1638273880000|2021-11-30 12:04:40|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1638273910000|2021-11-30 12:05:10|4657.12|4657.12|4657.12|4657.12|4657.12|4657.12|4657.12|4657.12|0
1638273930000|2021-11-30 12:05:30|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1638274010000|2021-11-30 12:06:50|4656.01|4656.01|4656.01|4656.01|4657.25|4657.25|4656.01|4656.01|0
1638274020000|2021-11-30 12:07:00|4656.13|4656.13|4653.66|4653.66|4656.13|4656.13|4653.66|4653.66|0
1638274050000|2021-11-30 12:07:30|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|0
1638274060000|2021-11-30 12:07:40|4656.13|4656.13|4661.09|4661.09|4661.09|4661.09|4656.13|4656.13|0
1638274070000|2021-11-30 12:07:50|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1638274110000|2021-11-30 12:08:30|4659.12|4659.12|4659.12|4659.12|4659.12|4659.12|4659.12|4659.12|0
1638274120000|2021-11-30 12:08:40|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|0
1638274140000|2021-11-30 12:09:00|4658.57|4658.57|4658.44|4658.44|4658.57|4658.57|4658.44|4658.44|0
1638274150000|2021-11-30 12:09:10|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|0
1638274190000|2021-11-30 12:09:50|4659.94|4659.94|4660.06|4660.06|4660.06|4660.06|4659.94|4659.94|0
1638274240000|2021-11-30 12:10:40|4660.19|4660.19|4660.44|4660.44|4660.44|4660.44|4660.19|4660.19|0
1638274310000|2021-11-30 12:11:50|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1638274330000|2021-11-30 12:12:10|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|0
1638274340000|2021-11-30 12:12:20|4661.43|4661.43|4658.82|4658.82|4661.43|4661.43|4658.82|4658.82|0
1638274450000|2021-11-30 12:14:10|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1638274460000|2021-11-30 12:14:20|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1638274500000|2021-11-30 12:15:00|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|0
1638274520000|2021-11-30 12:15:20|4663.95|4663.95|4665.19|4665.19|4665.19|4665.19|4663.95|4663.95|0
1638274590000|2021-11-30 12:16:30|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4659.98|4659.98|0
1638274600000|2021-11-30 12:16:40|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1638274620000|2021-11-30 12:17:00|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1638274650000|2021-11-30 12:17:30|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|0
1638274670000|2021-11-30 12:17:50|4659.6|4659.6|4662.33|4662.33|4662.33|4662.33|4659.6|4659.6|0
1638274720000|2021-11-30 12:18:40|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|0
1638274760000|2021-11-30 12:19:20|4658.49|4658.49|4658.23|4658.23|4658.49|4658.49|4658.23|4658.23|0
1638274820000|2021-11-30 12:20:20|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|0
1638274860000|2021-11-30 12:21:00|4660.71|4660.71|4662.59|4662.59|4662.59|4662.59|4660.71|4660.71|0
1638274940000|2021-11-30 12:22:20|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1638274990000|2021-11-30 12:23:10|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|0
1638275040000|2021-11-30 12:24:00|4662.36|4662.36|4662.62|4662.62|4662.62|4662.62|4662.36|4662.36|0
1638275050000|2021-11-30 12:24:10|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1638275060000|2021-11-30 12:24:20|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1638275070000|2021-11-30 12:24:30|4665.52|4665.52|4665.69|4665.69|4665.69|4665.69|4665.52|4665.52|0
1638275080000|2021-11-30 12:24:40|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1638275120000|2021-11-30 12:25:20|4670.82|4670.82|4669.58|4669.58|4670.82|4670.82|4669.58|4669.58|0
1638275130000|2021-11-30 12:25:30|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|0
1638275230000|2021-11-30 12:27:10|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1638275300000|2021-11-30 12:28:20|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|0
1638275310000|2021-11-30 12:28:30|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|0
1638275330000|2021-11-30 12:28:50|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|0
1638275340000|2021-11-30 12:29:00|4670.34|4670.34|4669.83|4669.83|4670.34|4670.34|4669.83|4669.83|0
1638275380000|2021-11-30 12:29:40|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1638275430000|2021-11-30 12:30:30|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|0
1638275440000|2021-11-30 12:30:40|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1638275460000|2021-11-30 12:31:00|4670.39|4670.39|4670.22|4670.22|4670.39|4670.39|4670.22|4670.22|0
1638275470000|2021-11-30 12:31:10|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1638275520000|2021-11-30 12:32:00|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|0
1638275530000|2021-11-30 12:32:10|4672.44|4672.44|4671.2|4671.2|4672.44|4672.44|4671.2|4671.2|0
1638275540000|2021-11-30 12:32:20|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1638275560000|2021-11-30 12:32:40|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1638275570000|2021-11-30 12:32:50|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|0
1638275580000|2021-11-30 12:33:00|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1638275590000|2021-11-30 12:33:10|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|0
1638275620000|2021-11-30 12:33:40|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1638275650000|2021-11-30 12:34:10|4669.96|4669.96|4669.62|4669.62|4669.96|4669.96|4669.62|4669.62|0
1638275660000|2021-11-30 12:34:20|4669.45|4669.45|4668.21|4668.21|4669.45|4669.45|4668.21|4668.21|0
1638275690000|2021-11-30 12:34:50|4668.38|4668.38|4668.55|4668.55|4668.55|4668.55|4668.38|4668.38|0
1638275710000|2021-11-30 12:35:10|4667.31|4667.31|4667.06|4667.06|4667.31|4667.31|4667.06|4667.06|0
1638275740000|2021-11-30 12:35:40|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|0
1638275750000|2021-11-30 12:35:50|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|0
1638275770000|2021-11-30 12:36:10|4667.23|4667.23|4665.99|4665.99|4667.23|4667.23|4665.99|4665.99|0
1638275780000|2021-11-30 12:36:20|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|0
1638275810000|2021-11-30 12:36:50|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|0
1638275820000|2021-11-30 12:37:00|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|0
1638275830000|2021-11-30 12:37:10|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|0
1638275850000|2021-11-30 12:37:30|4668.21|4668.21|4667.96|4667.96|4668.21|4668.21|4667.96|4667.96|0
1638275860000|2021-11-30 12:37:40|4668.72|4668.72|4667.66|4667.66|4668.72|4668.72|4667.48|4667.48|0
1638275910000|2021-11-30 12:38:30|4667.91|4667.91|4667.74|4667.74|4667.91|4667.91|4667.74|4667.74|0
1638275920000|2021-11-30 12:38:40|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|0
1638275930000|2021-11-30 12:38:50|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|0
1638275950000|2021-11-30 12:39:10|4667.91|4667.91|4665.43|4665.43|4667.91|4667.91|4665.43|4665.43|0
1638275960000|2021-11-30 12:39:20|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|0
1638275990000|2021-11-30 12:39:50|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|0
1638276010000|2021-11-30 12:40:10|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|0
1638276020000|2021-11-30 12:40:20|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1638276030000|2021-11-30 12:40:30|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|0
1638276040000|2021-11-30 12:40:40|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|0
1638276060000|2021-11-30 12:41:00|4665.51|4665.51|4665.51|4665.51|4665.51|4665.51|4665.51|4665.51|0
1638276120000|2021-11-30 12:42:00|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1638276180000|2021-11-30 12:43:00|4664.02|4664.02|4662.78|4662.78|4664.02|4664.02|4662.78|4662.78|0
1638276260000|2021-11-30 12:44:20|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1638276340000|2021-11-30 12:45:40|4662.53|4662.53|4663.77|4663.77|4663.77|4663.77|4662.53|4662.53|0
1638276350000|2021-11-30 12:45:50|4663.51|4663.51|4663.51|4663.51|4663.51|4663.51|4663.51|4663.51|0
1638276360000|2021-11-30 12:46:00|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|0
1638276420000|2021-11-30 12:47:00|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|0
1638276430000|2021-11-30 12:47:10|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1638276450000|2021-11-30 12:47:30|4662.1|4662.1|4663.51|4663.51|4663.51|4663.51|4662.1|4662.1|0
1638276460000|2021-11-30 12:47:40|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1638276470000|2021-11-30 12:47:50|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1638276480000|2021-11-30 12:48:00|4664.02|4664.02|4663.77|4663.77|4664.02|4664.02|4663.77|4663.77|0
1638276510000|2021-11-30 12:48:30|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1638276560000|2021-11-30 12:49:20|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1638276580000|2021-11-30 12:49:40|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|0
1638276620000|2021-11-30 12:50:20|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1638276640000|2021-11-30 12:50:40|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1638276660000|2021-11-30 12:51:00|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|0
1638276730000|2021-11-30 12:52:10|4661.12|4661.12|4660.94|4660.94|4661.12|4661.12|4660.94|4660.94|0
1638276740000|2021-11-30 12:52:20|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1638276770000|2021-11-30 12:52:50|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|0
1638276850000|2021-11-30 12:54:10|4662.18|4662.18|4659.7|4659.7|4662.18|4662.18|4659.7|4659.7|0
1638276880000|2021-11-30 12:54:40|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|0
1638276890000|2021-11-30 12:54:50|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1638276900000|2021-11-30 12:55:00|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1638276910000|2021-11-30 12:55:10|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|0
1638276930000|2021-11-30 12:55:30|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|4661.37|0
1638276940000|2021-11-30 12:55:40|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1638276950000|2021-11-30 12:55:50|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|4662.78|0
1638276960000|2021-11-30 12:56:00|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|4661.54|0
1638277050000|2021-11-30 12:57:30|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|0
1638277060000|2021-11-30 12:57:40|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1638277070000|2021-11-30 12:57:50|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1638277190000|2021-11-30 12:59:50|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|0
1638277230000|2021-11-30 13:00:30|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|0
1638277240000|2021-11-30 13:00:40|4661.46|4661.46|4658.98|4658.98|4661.46|4661.46|4658.98|4658.98|0
1638277260000|2021-11-30 13:01:00|4658.72|4658.72|4658.9|4658.9|4658.9|4658.9|4658.72|4658.72|0
1638277280000|2021-11-30 13:01:20|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|0
1638277290000|2021-11-30 13:01:30|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1638277340000|2021-11-30 13:02:20|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|0
1638277400000|2021-11-30 13:03:20|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1638277440000|2021-11-30 13:04:00|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1638277450000|2021-11-30 13:04:10|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|0
1638277490000|2021-11-30 13:04:50|4660.95|4660.95|4660.69|4660.69|4660.95|4660.95|4660.69|4660.69|0
1638277500000|2021-11-30 13:05:00|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|0
1638277510000|2021-11-30 13:05:10|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|0
1638277530000|2021-11-30 13:05:30|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1638277540000|2021-11-30 13:05:40|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1638277550000|2021-11-30 13:05:50|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|4661.03|0
1638277570000|2021-11-30 13:06:10|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1638277580000|2021-11-30 13:06:20|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|0
1638277630000|2021-11-30 13:07:10|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1638277650000|2021-11-30 13:07:30|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|0
1638277680000|2021-11-30 13:08:00|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|0
1638277690000|2021-11-30 13:08:10|4662.35|4662.35|4661.11|4661.11|4662.35|4662.35|4661.11|4661.11|0
1638277700000|2021-11-30 13:08:20|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|0
1638277730000|2021-11-30 13:08:50|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|0
1638277740000|2021-11-30 13:09:00|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|0
1638277800000|2021-11-30 13:10:00|4662.61|4662.61|4662.35|4662.35|4662.61|4662.61|4662.35|4662.35|0
1638277870000|2021-11-30 13:11:10|4662.52|4662.52|4663.76|4663.76|4663.76|4663.76|4662.52|4662.52|0
1638277960000|2021-11-30 13:12:40|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|0
1638278010000|2021-11-30 13:13:30|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1638278050000|2021-11-30 13:14:10|4663.2|4663.2|4663.2|4663.2|4663.2|4663.2|4663.2|4663.2|0
1638278060000|2021-11-30 13:14:20|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|0
1638278090000|2021-11-30 13:14:50|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1638278100000|2021-11-30 13:15:00|4661.96|4661.96|4662.22|4662.22|4662.22|4662.22|4661.96|4661.96|0
1638278130000|2021-11-30 13:15:30|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1638278140000|2021-11-30 13:15:40|4663.28|4663.28|4662.04|4662.04|4663.28|4663.28|4662.04|4662.04|0
1638278220000|2021-11-30 13:17:00|4662.3|4662.3|4661.06|4661.06|4662.3|4662.3|4661.06|4661.06|0
1638278260000|2021-11-30 13:17:40|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1638278300000|2021-11-30 13:18:20|4662.55|4662.55|4661.31|4661.31|4662.55|4662.55|4661.31|4661.31|0
1638278340000|2021-11-30 13:19:00|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|0
1638278380000|2021-11-30 13:19:40|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1638278430000|2021-11-30 13:20:30|4660.07|4660.07|4659.82|4659.82|4660.07|4660.07|4659.82|4659.82|0
1638278450000|2021-11-30 13:20:50|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|0
1638278460000|2021-11-30 13:21:00|4658.84|4658.84|4655.12|4655.12|4658.84|4658.84|4655.12|4655.12|0
1638278480000|2021-11-30 13:21:20|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1638278500000|2021-11-30 13:21:40|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1638278510000|2021-11-30 13:21:50|4651.4|4651.4|4651.91|4651.91|4651.91|4651.91|4651.4|4651.4|0
1638278520000|2021-11-30 13:22:00|4651.65|4651.65|4651.4|4651.4|4651.65|4651.65|4651.4|4651.4|0
1638278530000|2021-11-30 13:22:10|4647.68|4647.68|4647.68|4647.68|4647.68|4647.68|4647.68|4647.68|0
1638278540000|2021-11-30 13:22:20|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|0
1638278560000|2021-11-30 13:22:40|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1638278580000|2021-11-30 13:23:00|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1638278600000|2021-11-30 13:23:20|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|0
1638278630000|2021-11-30 13:23:50|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|0
1638278650000|2021-11-30 13:24:10|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|0
1638278720000|2021-11-30 13:25:20|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|0
1638278740000|2021-11-30 13:25:40|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1638278760000|2021-11-30 13:26:00|4650.81|4650.81|4650.98|4650.98|4650.98|4650.98|4650.81|4650.81|0
1638278800000|2021-11-30 13:26:40|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|0
1638278830000|2021-11-30 13:27:10|4653.71|4653.71|4653.71|4653.71|4653.71|4653.71|4653.71|4653.71|0
1638278850000|2021-11-30 13:27:30|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|0
1638278890000|2021-11-30 13:28:10|4654.69|4654.69|4656.44|4656.44|4656.44|4656.44|4654.69|4654.69|0
1638278900000|2021-11-30 13:28:20|4655.2|4655.2|4652.72|4652.72|4655.2|4655.2|4652.72|4652.72|0
1638278970000|2021-11-30 13:29:30|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|0
1638278980000|2021-11-30 13:29:40|4655.2|4655.2|4655.2|4655.2|4657.68|4657.68|4655.2|4655.2|0
1638279010000|2021-11-30 13:30:10|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|0
1638279030000|2021-11-30 13:30:30|4654.72|4654.72|4654.72|4654.72|4654.72|4654.72|4654.72|4654.72|0
1638279040000|2021-11-30 13:30:40|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1638279050000|2021-11-30 13:30:50|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|0
1638279060000|2021-11-30 13:31:00|4654.25|4654.25|4653.01|4653.01|4654.25|4654.25|4653.01|4653.01|0
1638279080000|2021-11-30 13:31:20|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|0
1638279100000|2021-11-30 13:31:40|4650.53|4650.53|4650.53|4650.53|4650.53|4650.53|4650.53|4650.53|0
1638279110000|2021-11-30 13:31:50|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|0
1638279120000|2021-11-30 13:32:00|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|0
1638279140000|2021-11-30 13:32:20|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|0
1638279150000|2021-11-30 13:32:30|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1638279160000|2021-11-30 13:32:40|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|0
1638279180000|2021-11-30 13:33:00|4649.29|4649.29|4650.53|4650.53|4650.53|4650.53|4649.29|4649.29|0
1638279210000|2021-11-30 13:33:30|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|0
1638279240000|2021-11-30 13:34:00|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|0
1638279250000|2021-11-30 13:34:10|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|0
1638279260000|2021-11-30 13:34:20|4654.25|4654.25|4655.49|4655.49|4655.49|4655.49|4654.25|4654.25|0
1638279290000|2021-11-30 13:34:50|4655.66|4655.66|4656.08|4656.08|4656.08|4656.08|4655.66|4655.66|0
1638279300000|2021-11-30 13:35:00|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1638279340000|2021-11-30 13:35:40|4653.86|4653.86|4653.69|4653.69|4653.86|4653.86|4653.69|4653.69|0
1638279380000|2021-11-30 13:36:20|4653.18|4653.18|4653.35|4653.35|4653.35|4653.35|4653.18|4653.18|0
1638279410000|2021-11-30 13:36:50|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1638279420000|2021-11-30 13:37:00|4651.04|4651.04|4651.04|4651.04|4651.04|4651.04|4651.04|4651.04|0
1638279460000|2021-11-30 13:37:40|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|0
1638279470000|2021-11-30 13:37:50|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|0
1638279550000|2021-11-30 13:39:10|4656|4656|4656|4656|4656|4656|4656|4656|0
1638279560000|2021-11-30 13:39:20|4656.25|4656.25|4656.51|4656.51|4656.51|4656.51|4656.25|4656.25|0
1638279590000|2021-11-30 13:39:50|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|0
1638279660000|2021-11-30 13:41:00|4657.75|4657.75|4657.49|4657.49|4657.75|4657.75|4657.49|4657.49|0
1638279670000|2021-11-30 13:41:10|4657.32|4657.32|4657.58|4657.58|4657.58|4657.58|4657.32|4657.32|0
1638279680000|2021-11-30 13:41:20|4658.81|4658.81|4660.05|4660.05|4660.05|4660.05|4658.81|4658.81|0
1638279700000|2021-11-30 13:41:40|4659.8|4659.8|4659.8|4659.8|4659.8|4659.8|4659.8|4659.8|0
1638279720000|2021-11-30 13:42:00|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1638279780000|2021-11-30 13:43:00|4659.8|4659.8|4663.52|4663.52|4663.52|4663.52|4659.8|4659.8|0
1638279790000|2021-11-30 13:43:10|4663.35|4663.35|4664.59|4664.59|4664.59|4664.59|4663.35|4663.35|0
1638279820000|2021-11-30 13:43:40|4664.33|4664.33|4664.33|4664.33|4664.33|4664.33|4664.33|4664.33|0
1638279850000|2021-11-30 13:44:10|4664.59|4664.59|4667.07|4667.07|4667.07|4667.07|4664.59|4664.59|0
1638279870000|2021-11-30 13:44:30|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|0
1638279890000|2021-11-30 13:44:50|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1638279960000|2021-11-30 13:46:00|4666.08|4666.08|4665.83|4665.83|4666.08|4666.08|4665.83|4665.83|0
1638280030000|2021-11-30 13:47:10|4666|4666|4664.76|4664.76|4666|4666|4664.76|4664.76|0
1638280080000|2021-11-30 13:48:00|4665.26|4665.26|4665.52|4665.52|4665.52|4665.52|4665.26|4665.26|0
1638280110000|2021-11-30 13:48:30|4665.69|4665.69|4665.52|4665.52|4665.69|4665.69|4665.35|4665.35|0
1638280140000|2021-11-30 13:49:00|4665.77|4665.77|4666.76|4666.76|4667.01|4667.01|4665.77|4665.77|0
1638280170000|2021-11-30 13:49:30|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|0
1638280190000|2021-11-30 13:49:50|4666.67|4666.67|4667.91|4667.91|4667.91|4667.91|4666.67|4666.67|0
1638280240000|2021-11-30 13:50:40|4668.17|4668.17|4668|4668|4668.17|4668.17|4668|4668|0
1638280250000|2021-11-30 13:50:50|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1638280290000|2021-11-30 13:51:30|4668.98|4668.98|4668.98|4668.98|4668.98|4668.98|4668.98|4668.98|0
1638280300000|2021-11-30 13:51:40|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|4669.24|0
1638280310000|2021-11-30 13:51:50|4668|4668|4668|4668|4668|4668|4668|4668|0
1638280340000|2021-11-30 13:52:20|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1638280360000|2021-11-30 13:52:40|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|0
1638280430000|2021-11-30 13:53:50|4667.74|4667.74|4668|4668|4668|4668|4667.74|4667.74|0
1638280550000|2021-11-30 13:55:50|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|0
1638280600000|2021-11-30 13:56:40|4667.01|4667.01|4668.25|4668.25|4668.25|4668.25|4667.01|4667.01|0
1638280610000|2021-11-30 13:56:50|4669.49|4669.49|4668.5|4668.5|4669.49|4669.49|4668.25|4668.25|0
1638280620000|2021-11-30 13:57:00|4668|4668|4668|4668|4668|4668|4668|4668|0
1638280630000|2021-11-30 13:57:10|4668.17|4668.17|4669.41|4669.41|4669.41|4669.41|4668.17|4668.17|0
1638280690000|2021-11-30 13:58:10|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|4669.66|0
1638280720000|2021-11-30 13:58:40|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|0
1638280740000|2021-11-30 13:59:00|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|4671.15|0
1638280750000|2021-11-30 13:59:10|4671.41|4671.41|4673.15|4673.15|4673.41|4673.41|4671.41|4671.41|0
1638280760000|2021-11-30 13:59:20|4674.39|4674.39|4674.4|4674.4|4674.57|4674.57|4674.39|4674.39|0
1638280850000|2021-11-30 14:00:50|4674.14|4674.14|4673.63|4673.63|4674.14|4674.14|4673.63|4673.63|0
1638280860000|2021-11-30 14:01:00|4673.29|4673.29|4674.53|4674.53|4674.53|4674.53|4673.29|4673.29|0
1638280870000|2021-11-30 14:01:10|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1638280880000|2021-11-30 14:01:20|4674.11|4674.11|4674.11|4674.11|4674.11|4674.11|4674.11|4674.11|0
1638280890000|2021-11-30 14:01:30|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|0
1638280920000|2021-11-30 14:02:00|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|4675.35|0
1638280930000|2021-11-30 14:02:10|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|0
1638280960000|2021-11-30 14:02:40|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1638280970000|2021-11-30 14:02:50|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|0
1638280980000|2021-11-30 14:03:00|4674.36|4674.36|4674.36|4674.36|4674.36|4674.36|4674.36|4674.36|0
1638280990000|2021-11-30 14:03:10|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|0
1638281010000|2021-11-30 14:03:30|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|0
1638281020000|2021-11-30 14:03:40|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1638281030000|2021-11-30 14:03:50|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|0
1638281100000|2021-11-30 14:05:00|4670.47|4670.47|4671.97|4671.97|4671.97|4671.97|4670.47|4670.47|0
1638281120000|2021-11-30 14:05:20|4672.22|4672.22|4672.22|4672.22|4672.47|4672.47|4672.22|4672.22|0
1638281130000|2021-11-30 14:05:30|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|0
1638281140000|2021-11-30 14:05:40|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|0
1638281160000|2021-11-30 14:06:00|4671.49|4671.49|4671.74|4671.74|4671.74|4671.74|4671.49|4671.49|0
1638281180000|2021-11-30 14:06:20|4671.57|4671.57|4672.81|4672.81|4672.81|4672.81|4671.57|4671.57|0
1638281190000|2021-11-30 14:06:30|4674.05|4674.05|4674.22|4674.22|4674.22|4674.22|4674.05|4674.05|0
1638281220000|2021-11-30 14:07:00|4677.94|4677.94|4676.7|4676.7|4677.94|4677.94|4676.7|4676.7|0
1638281280000|2021-11-30 14:08:00|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|0
1638281320000|2021-11-30 14:08:40|4678.19|4678.19|4678.19|4678.19|4678.19|4678.19|4678.19|4678.19|0
1638281340000|2021-11-30 14:09:00|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|0
1638281360000|2021-11-30 14:09:20|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|0
1638281370000|2021-11-30 14:09:30|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|0
1638281400000|2021-11-30 14:10:00|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|0
1638281430000|2021-11-30 14:10:30|4679.04|4679.04|4677.8|4677.8|4679.04|4679.04|4677.8|4677.8|0
1638281460000|2021-11-30 14:11:00|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|0
1638281490000|2021-11-30 14:11:30|4680.53|4680.53|4680.53|4680.53|4680.71|4680.71|4680.53|4680.53|0
1638281500000|2021-11-30 14:11:40|4681.77|4681.77|4681.77|4681.77|4681.77|4681.77|4681.77|4681.77|0
1638281550000|2021-11-30 14:12:30|4683.01|4683.01|4683.01|4683.01|4683.01|4683.01|4683.01|4683.01|0
1638281570000|2021-11-30 14:12:50|4682.76|4682.76|4682.5|4682.5|4682.76|4682.76|4682.5|4682.5|0
1638281580000|2021-11-30 14:13:00|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1638281590000|2021-11-30 14:13:10|4683.57|4683.57|4682.33|4682.33|4684.81|4684.81|4682.33|4682.33|0
1638281610000|2021-11-30 14:13:30|4682.68|4682.68|4682.68|4682.68|4682.68|4682.68|4682.68|4682.68|0
1638281620000|2021-11-30 14:13:40|4681.44|4681.44|4681.27|4681.27|4681.44|4681.44|4681.27|4681.27|0
1638281640000|2021-11-30 14:14:00|4681.52|4681.52|4680.28|4680.28|4681.52|4681.52|4680.28|4680.28|0
1638281670000|2021-11-30 14:14:30|4680.45|4680.45|4680.28|4680.28|4680.45|4680.45|4680.28|4680.28|0
1638281700000|2021-11-30 14:15:00|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|0
1638281710000|2021-11-30 14:15:10|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|0
1638281730000|2021-11-30 14:15:30|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|0
1638281740000|2021-11-30 14:15:40|4676.05|4676.05|4676.05|4676.05|4678.53|4678.53|4676.05|4676.05|0
1638281760000|2021-11-30 14:16:00|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|0
1638281780000|2021-11-30 14:16:20|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|0
1638281790000|2021-11-30 14:16:30|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|4677.72|0
1638281860000|2021-11-30 14:17:40|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|0
1638281880000|2021-11-30 14:18:00|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|0
1638281900000|2021-11-30 14:18:20|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|0
1638281940000|2021-11-30 14:19:00|4682.96|4682.96|4682.88|4682.88|4682.96|4682.96|4682.71|4682.71|0
1638281950000|2021-11-30 14:19:10|4682.62|4682.62|4682.12|4682.12|4682.62|4682.62|4682.12|4682.12|0
1638281980000|2021-11-30 14:19:40|4681.94|4681.94|4682.12|4682.12|4682.12|4682.12|4681.94|4681.94|0
1638282060000|2021-11-30 14:21:00|4682.62|4682.62|4683.86|4683.86|4683.86|4683.86|4682.62|4682.62|0
1638282070000|2021-11-30 14:21:10|4685.1|4685.1|4685.36|4685.36|4685.36|4685.36|4685.1|4685.1|0
1638282080000|2021-11-30 14:21:20|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|0
1638282090000|2021-11-30 14:21:30|4686.85|4686.85|4686.59|4686.59|4686.85|4686.85|4686.59|4686.59|0
1638282100000|2021-11-30 14:21:40|4685.36|4685.36|4685.86|4685.86|4685.86|4685.86|4685.36|4685.36|0
1638282110000|2021-11-30 14:21:50|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1638282120000|2021-11-30 14:22:00|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|4686.76|0
1638282130000|2021-11-30 14:22:10|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1638282140000|2021-11-30 14:22:20|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|0
1638282150000|2021-11-30 14:22:30|4687.01|4687.01|4687.18|4687.18|4687.36|4687.36|4687.01|4687.01|0
1638282190000|2021-11-30 14:23:10|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|0
1638282200000|2021-11-30 14:23:20|4685.77|4685.77|4685.43|4685.43|4685.77|4685.77|4685.43|4685.43|0
1638282210000|2021-11-30 14:23:30|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1638282220000|2021-11-30 14:23:40|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1638282230000|2021-11-30 14:23:50|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1638282280000|2021-11-30 14:24:40|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|4685.52|0
1638282290000|2021-11-30 14:24:50|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|0
1638282310000|2021-11-30 14:25:10|4685.77|4685.77|4687.01|4687.01|4687.01|4687.01|4685.77|4685.77|0
1638282320000|2021-11-30 14:25:20|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|0
1638282340000|2021-11-30 14:25:40|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|4688.76|0
1638282350000|2021-11-30 14:25:50|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|0
1638282360000|2021-11-30 14:26:00|4686.28|4686.28|4686.28|4686.28|4686.54|4686.54|4686.28|4686.28|0
1638282370000|2021-11-30 14:26:10|4686.03|4686.03|4686.03|4686.03|4686.03|4686.03|4686.03|4686.03|0
1638282390000|2021-11-30 14:26:30|4687.27|4687.27|4687.6|4687.6|4687.6|4687.6|4687.09|4687.09|0
1638282400000|2021-11-30 14:26:40|4687.86|4687.86|4688.28|4688.28|4688.28|4688.28|4687.86|4687.86|0
1638282420000|2021-11-30 14:27:00|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|0
1638282430000|2021-11-30 14:27:10|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|0
1638282440000|2021-11-30 14:27:20|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|0
1638282480000|2021-11-30 14:28:00|4685.8|4685.8|4686.15|4686.15|4686.15|4686.15|4685.8|4685.8|0
1638282490000|2021-11-30 14:28:10|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|0
1638282500000|2021-11-30 14:28:20|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|0
1638282510000|2021-11-30 14:28:30|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|0
1638282520000|2021-11-30 14:28:40|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1638282530000|2021-11-30 14:28:50|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1638282540000|2021-11-30 14:29:00|4687.31|4687.31|4686.07|4686.07|4687.31|4687.31|4686.07|4686.07|0
1638282560000|2021-11-30 14:29:20|4685.81|4685.81|4687.05|4687.05|4687.05|4687.05|4685.81|4685.81|0
1638282570000|2021-11-30 14:29:30|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|4687.31|0
1638282580000|2021-11-30 14:29:40|4688.55|4688.55|4687.31|4687.31|4688.55|4688.55|4687.31|4687.31|0
1638282590000|2021-11-30 14:29:50|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|4686.07|0
1638282600000|2021-11-30 14:30:00|4686.32|4686.32|4687.56|4687.56|4688.8|4688.8|4686.32|4686.32|0
1638282610000|2021-11-30 14:30:10|4687.39|4687.39|4686.07|4686.07|4687.39|4687.39|4685.9|4685.9|0
1638282620000|2021-11-30 14:30:20|4685.82|4685.82|4684.58|4684.58|4685.82|4685.82|4684.58|4684.58|0
1638282630000|2021-11-30 14:30:30|4683.34|4683.34|4683.34|4683.34|4683.34|4683.34|4683.34|4683.34|0
1638282640000|2021-11-30 14:30:40|4683.51|4683.51|4682.27|4682.27|4683.51|4683.51|4682.27|4682.27|0
1638282660000|2021-11-30 14:31:00|4682.53|4682.53|4686.24|4686.24|4686.24|4686.24|4682.53|4682.53|0
1638282670000|2021-11-30 14:31:10|4686.07|4686.07|4686.58|4686.58|4687.56|4687.56|4686.07|4686.07|0
1638282680000|2021-11-30 14:31:20|4685.34|4685.34|4685.34|4685.34|4685.34|4685.34|4685.34|4685.34|0
1638282690000|2021-11-30 14:31:30|4685.09|4685.09|4685.09|4685.09|4685.09|4685.09|4685.09|4685.09|0
1638282710000|2021-11-30 14:31:50|4684.58|4684.58|4685.82|4685.82|4685.82|4685.82|4684.58|4684.58|0
1638282720000|2021-11-30 14:32:00|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|0
1638282730000|2021-11-30 14:32:10|4688.8|4688.8|4690.04|4690.04|4691.28|4691.28|4687.56|4687.56|0
1638282750000|2021-11-30 14:32:30|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1638282760000|2021-11-30 14:32:40|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|4691.54|0
1638282770000|2021-11-30 14:32:50|4691.28|4691.28|4689.79|4689.79|4691.28|4691.28|4689.79|4689.79|0
1638282780000|2021-11-30 14:33:00|4688.55|4688.55|4688.55|4688.55|4688.55|4688.55|4688.55|4688.55|0
1638282790000|2021-11-30 14:33:10|4687.31|4687.31|4686.07|4686.07|4687.31|4687.31|4686.07|4686.07|0
1638282800000|2021-11-30 14:33:20|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|0
1638282830000|2021-11-30 14:33:50|4685.56|4685.56|4685.56|4685.56|4685.56|4685.56|4685.31|4685.31|0
1638282840000|2021-11-30 14:34:00|4685.82|4685.82|4687.06|4687.06|4688.29|4688.29|4685.82|4685.82|0
1638282860000|2021-11-30 14:34:20|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|0
1638282880000|2021-11-30 14:34:40|4685.56|4685.56|4686.8|4686.8|4686.8|4686.8|4685.56|4685.56|0
1638282890000|2021-11-30 14:34:50|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|0
1638282900000|2021-11-30 14:35:00|4685.39|4685.39|4685.14|4685.14|4685.39|4685.39|4685.14|4685.14|0
1638282910000|2021-11-30 14:35:10|4686.38|4686.38|4686.63|4686.63|4686.63|4686.63|4686.38|4686.38|0
1638282940000|2021-11-30 14:35:40|4687.87|4687.87|4687.36|4687.36|4687.87|4687.87|4687.36|4687.36|0
1638282960000|2021-11-30 14:36:00|4687.11|4687.11|4687.36|4687.36|4687.36|4687.36|4687.11|4687.11|0
1638282970000|2021-11-30 14:36:10|4686.12|4686.12|4686.12|4686.12|4686.12|4686.12|4686.12|4686.12|0
1638282980000|2021-11-30 14:36:20|4686.38|4686.38|4686.38|4686.38|4686.38|4686.38|4686.38|4686.38|0
1638282990000|2021-11-30 14:36:30|4685.14|4685.14|4683.56|4683.56|4685.14|4685.14|4683.56|4683.56|0
1638283000000|2021-11-30 14:36:40|4683.39|4683.39|4683.04|4683.04|4683.39|4683.39|4683.04|4683.04|0
1638283030000|2021-11-30 14:37:10|4683.3|4683.3|4683.04|4683.04|4683.3|4683.3|4683.04|4683.04|0
1638283060000|2021-11-30 14:37:40|4683.3|4683.3|4683.3|4683.3|4683.3|4683.3|4683.3|4683.3|0
1638283080000|2021-11-30 14:38:00|4684.79|4684.79|4687.01|4687.01|4687.01|4687.01|4684.54|4684.54|0
1638283140000|2021-11-30 14:39:00|4686.67|4686.67|4686.92|4686.92|4686.92|4686.92|4686.67|4686.67|0
1638283150000|2021-11-30 14:39:10|4686.75|4686.75|4686.5|4686.5|4686.75|4686.75|4686.5|4686.5|0
1638283160000|2021-11-30 14:39:20|4686.67|4686.67|4686.33|4686.33|4686.67|4686.67|4686.33|4686.33|0
1638283170000|2021-11-30 14:39:30|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|0
1638283190000|2021-11-30 14:39:50|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|4687.82|0
1638283200000|2021-11-30 14:40:00|4688.08|4688.08|4688.5|4688.5|4688.5|4688.5|4688.08|4688.08|0
1638283230000|2021-11-30 14:40:30|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|0
1638283280000|2021-11-30 14:41:20|4692.22|4692.22|4692.22|4692.22|4692.22|4692.22|4692.22|4692.22|0
1638283290000|2021-11-30 14:41:30|4690.98|4690.98|4690.73|4690.73|4690.98|4690.98|4689.49|4689.49|0
1638283310000|2021-11-30 14:41:50|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|0
1638283320000|2021-11-30 14:42:00|4689.83|4689.83|4692.31|4692.31|4692.31|4692.31|4689.83|4689.83|0
1638283330000|2021-11-30 14:42:10|4692.81|4692.81|4694.05|4694.05|4695.29|4695.29|4692.81|4692.81|0
1638283340000|2021-11-30 14:42:20|4696.53|4696.53|4697.04|4697.04|4697.04|4697.04|4696.53|4696.53|0
1638283350000|2021-11-30 14:42:30|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|0
1638283360000|2021-11-30 14:42:40|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|0
1638283370000|2021-11-30 14:42:50|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|0
1638283390000|2021-11-30 14:43:10|4694.99|4694.99|4695.16|4695.16|4695.16|4695.16|4694.99|4694.99|0
1638283410000|2021-11-30 14:43:30|4696.4|4696.4|4696.4|4696.4|4696.4|4696.4|4696.4|4696.4|0
1638283420000|2021-11-30 14:43:40|4695.16|4695.16|4695.16|4695.16|4695.16|4695.16|4695.16|4695.16|0
1638283440000|2021-11-30 14:44:00|4693.92|4693.92|4695.16|4695.16|4695.16|4695.16|4693.92|4693.92|0
1638283450000|2021-11-30 14:44:10|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|0
1638283470000|2021-11-30 14:44:30|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1638283510000|2021-11-30 14:45:10|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|4692.94|0
1638283520000|2021-11-30 14:45:20|4691.7|4691.7|4692.68|4692.68|4692.68|4692.68|4690.21|4690.21|0
1638283530000|2021-11-30 14:45:30|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|0
1638283560000|2021-11-30 14:46:00|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|4692.43|4692.43|0
1638283610000|2021-11-30 14:46:50|4692.43|4692.43|4696.15|4696.15|4696.15|4696.15|4692.43|4692.43|0
1638283620000|2021-11-30 14:47:00|4695.89|4695.89|4696.71|4696.71|4696.88|4696.88|4694.65|4694.65|0
1638283630000|2021-11-30 14:47:10|4696.36|4696.36|4696.62|4696.62|4696.62|4696.62|4696.36|4696.36|0
1638283650000|2021-11-30 14:47:30|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1638283670000|2021-11-30 14:47:50|4696.62|4696.62|4698.11|4698.11|4698.11|4698.11|4696.62|4696.62|0
1638283680000|2021-11-30 14:48:00|4699.35|4699.35|4698.84|4698.84|4699.35|4699.35|4697.6|4697.6|0
1638283690000|2021-11-30 14:48:10|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|0
1638283700000|2021-11-30 14:48:20|4696.36|4696.36|4696.36|4696.36|4696.36|4696.36|4696.36|4696.36|0
1638283720000|2021-11-30 14:48:40|4698.84|4698.84|4698.84|4698.84|4698.84|4698.84|4698.84|4698.84|0
1638283730000|2021-11-30 14:48:50|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1638283740000|2021-11-30 14:49:00|4699.74|4699.74|4701.49|4701.49|4701.49|4701.49|4699.74|4699.74|0
1638283760000|2021-11-30 14:49:20|4700.25|4700.25|4700.25|4700.25|4700.25|4700.25|4700.25|4700.25|0
1638283810000|2021-11-30 14:50:10|4699.01|4699.01|4700.25|4700.25|4700.25|4700.25|4699.01|4699.01|0
1638283830000|2021-11-30 14:50:30|4699.99|4699.99|4699.49|4699.49|4699.99|4699.99|4699.49|4699.49|0
1638283840000|2021-11-30 14:50:40|4697.01|4697.01|4697.26|4697.26|4697.26|4697.26|4697.01|4697.01|0
1638283850000|2021-11-30 14:50:50|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|0
1638283860000|2021-11-30 14:51:00|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|0
1638283880000|2021-11-30 14:51:20|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|0
1638283890000|2021-11-30 14:51:30|4701.49|4701.49|4702.73|4702.73|4702.73|4702.73|4701.49|4701.49|0
1638283910000|2021-11-30 14:51:50|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1638283920000|2021-11-30 14:52:00|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|0
1638283930000|2021-11-30 14:52:10|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|4702.73|4702.73|0
1638283940000|2021-11-30 14:52:20|4704.22|4704.22|4705.46|4705.46|4705.46|4705.46|4704.22|4704.22|0
1638283950000|2021-11-30 14:52:30|4705.2|4705.2|4705.2|4705.2|4705.46|4705.46|4705.2|4705.2|0
1638283960000|2021-11-30 14:52:40|4703.97|4703.97|4704.05|4704.05|4704.22|4704.22|4703.97|4703.97|0
1638283970000|2021-11-30 14:52:50|4704.22|4704.22|4704.47|4704.47|4704.47|4704.47|4704.22|4704.22|0
1638284000000|2021-11-30 14:53:20|4705.71|4705.71|4705.46|4705.46|4705.71|4705.71|4705.46|4705.46|0
1638284010000|2021-11-30 14:53:30|4705.63|4705.63|4704.39|4704.39|4706.87|4706.87|4704.39|4704.39|0
1638284030000|2021-11-30 14:53:50|4703.15|4703.15|4701.91|4701.91|4703.15|4703.15|4701.91|4701.91|0
1638284050000|2021-11-30 14:54:10|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|0
1638284060000|2021-11-30 14:54:20|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|0
1638284080000|2021-11-30 14:54:40|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|4700.67|0
1638284090000|2021-11-30 14:54:50|4700.93|4700.93|4697.21|4697.21|4700.93|4700.93|4697.21|4697.21|0
1638284100000|2021-11-30 14:55:00|4697.38|4697.38|4698.87|4698.87|4698.87|4698.87|4697.38|4697.38|0
1638284130000|2021-11-30 14:55:30|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|0
1638284140000|2021-11-30 14:55:40|4700.37|4700.37|4703.01|4703.01|4703.01|4703.01|4700.37|4700.37|0
1638284150000|2021-11-30 14:55:50|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|0
1638284160000|2021-11-30 14:56:00|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|0
1638284180000|2021-11-30 14:56:20|4702.76|4702.76|4702.76|4702.76|4702.76|4702.76|4702.76|4702.76|0
1638284220000|2021-11-30 14:57:00|4702.51|4702.51|4702.51|4702.51|4702.51|4702.51|4702.51|4702.51|0
1638284230000|2021-11-30 14:57:10|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|0
1638284250000|2021-11-30 14:57:30|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|0
1638284260000|2021-11-30 14:57:40|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|0
1638284270000|2021-11-30 14:57:50|4706.4|4706.4|4706.22|4706.22|4706.4|4706.4|4706.22|4706.22|0
1638284280000|2021-11-30 14:58:00|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|4704.99|0
1638284310000|2021-11-30 14:58:30|4704.73|4704.73|4704.48|4704.48|4704.73|4704.73|4704.48|4704.48|0
1638284320000|2021-11-30 14:58:40|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1638284330000|2021-11-30 14:58:50|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|0
1638284340000|2021-11-30 14:59:00|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1638284380000|2021-11-30 14:59:40|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|4703.97|0
1638284400000|2021-11-30 15:00:00|4703.8|4703.8|4703.45|4703.45|4703.8|4703.8|4703.45|4703.45|0
1638284410000|2021-11-30 15:00:10|4702.21|4702.21|4701.71|4701.71|4702.21|4702.21|4701.71|4701.71|0
1638284420000|2021-11-30 15:00:20|4702.95|4702.95|4704.44|4704.44|4704.44|4704.44|4702.95|4702.95|0
1638284430000|2021-11-30 15:00:30|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|0
1638284450000|2021-11-30 15:00:50|4700.97|4700.97|4702.21|4702.21|4702.21|4702.21|4700.97|4700.97|0
1638284460000|2021-11-30 15:01:00|4703.45|4703.45|4703.8|4703.8|4703.8|4703.8|4703.45|4703.45|0
1638284470000|2021-11-30 15:01:10|4703.29|4703.29|4702.05|4702.05|4703.29|4703.29|4702.05|4702.05|0
1638284480000|2021-11-30 15:01:20|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|0
1638284490000|2021-11-30 15:01:30|4701.54|4701.54|4701.29|4701.29|4701.54|4701.54|4701.29|4701.29|0
1638284510000|2021-11-30 15:01:50|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|0
1638284520000|2021-11-30 15:02:00|4702.78|4702.78|4706.33|4706.33|4706.5|4706.5|4702.78|4702.78|0
1638284530000|2021-11-30 15:02:10|4706.58|4706.58|4705.6|4705.6|4706.58|4706.58|4705.34|4705.34|0
1638284560000|2021-11-30 15:02:40|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|0
1638284580000|2021-11-30 15:03:00|4705.6|4705.6|4705.77|4705.77|4705.77|4705.77|4705.6|4705.6|0
1638284590000|2021-11-30 15:03:10|4703.29|4703.29|4703.04|4703.04|4703.29|4703.29|4703.04|4703.04|0
1638284640000|2021-11-30 15:04:00|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|0
1638284660000|2021-11-30 15:04:20|4704.45|4704.45|4703.21|4703.21|4704.45|4704.45|4703.21|4703.21|0
1638284670000|2021-11-30 15:04:30|4703.72|4703.72|4702.73|4702.73|4703.97|4703.97|4702.73|4702.73|0
1638284680000|2021-11-30 15:04:40|4703.97|4703.97|4705.21|4705.21|4705.21|4705.21|4703.97|4703.97|0
1638284690000|2021-11-30 15:04:50|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|0
1638284700000|2021-11-30 15:05:00|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|0
1638284710000|2021-11-30 15:05:10|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|0
1638284720000|2021-11-30 15:05:20|4703.72|4703.72|4703.72|4703.72|4703.72|4703.72|4703.72|4703.72|0
1638284760000|2021-11-30 15:06:00|4703.97|4703.97|4705.63|4705.63|4705.63|4705.63|4703.97|4703.97|0
1638284770000|2021-11-30 15:06:10|4706.87|4706.87|4706.87|4706.87|4706.87|4706.87|4706.87|4706.87|0
1638284780000|2021-11-30 15:06:20|4708.11|4708.11|4709.35|4709.35|4709.35|4709.35|4708.11|4708.11|0
1638284790000|2021-11-30 15:06:30|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|0
1638284800000|2021-11-30 15:06:40|4710.84|4710.84|4710.59|4710.59|4710.84|4710.84|4710.59|4710.59|0
1638284810000|2021-11-30 15:06:50|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|0
1638284820000|2021-11-30 15:07:00|4711.1|4711.1|4712.34|4712.34|4712.34|4712.34|4711.1|4711.1|0
1638284830000|2021-11-30 15:07:10|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|0
1638284840000|2021-11-30 15:07:20|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|4711.27|0
1638284850000|2021-11-30 15:07:30|4711.1|4711.1|4712.34|4712.34|4712.34|4712.34|4711.1|4711.1|0
1638284870000|2021-11-30 15:07:50|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|0
1638284880000|2021-11-30 15:08:00|4709.86|4709.86|4709.86|4709.86|4709.86|4709.86|4709.86|4709.86|0
1638284890000|2021-11-30 15:08:10|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|4709.6|0
1638284900000|2021-11-30 15:08:20|4707.13|4707.13|4705.38|4705.38|4707.13|4707.13|4705.38|4705.38|0
1638284910000|2021-11-30 15:08:30|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|4705.21|0
1638284920000|2021-11-30 15:08:40|4703.97|4703.97|4703.71|4703.71|4703.97|4703.97|4703.71|4703.71|0
1638284990000|2021-11-30 15:09:50|4703.46|4703.46|4703.46|4703.46|4703.46|4703.46|4703.46|4703.46|0
1638285000000|2021-11-30 15:10:00|4704.7|4704.7|4704.7|4704.7|4704.7|4704.7|4704.7|4704.7|0
1638285050000|2021-11-30 15:10:50|4703.46|4703.46|4703.46|4703.46|4703.46|4703.46|4703.46|4703.46|0
1638285060000|2021-11-30 15:11:00|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|0
1638285080000|2021-11-30 15:11:20|4700.98|4700.98|4699.74|4699.74|4700.98|4700.98|4699.74|4699.74|0
1638285090000|2021-11-30 15:11:30|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|0
1638285140000|2021-11-30 15:12:20|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1638285180000|2021-11-30 15:13:00|4700.98|4700.98|4701.23|4701.23|4701.23|4701.23|4700.98|4700.98|0
1638285210000|2021-11-30 15:13:30|4700|4700|4698.76|4698.76|4700|4700|4698.76|4698.76|0
1638285230000|2021-11-30 15:13:50|4700|4700|4700.5|4700.5|4700.5|4700.5|4700|4700|0
1638285240000|2021-11-30 15:14:00|4698.03|4698.03|4696.79|4696.79|4698.03|4698.03|4696.79|4696.79|0
1638285260000|2021-11-30 15:14:20|4696.28|4696.28|4696.28|4696.28|4696.28|4696.28|4696.28|4696.28|0
1638285270000|2021-11-30 15:14:30|4696.02|4696.02|4695.52|4695.52|4696.02|4696.02|4695.52|4695.52|0
1638285280000|2021-11-30 15:14:40|4695.26|4695.26|4695.01|4695.01|4695.26|4695.26|4695.01|4695.01|0
1638285300000|2021-11-30 15:15:00|4694.75|4694.75|4698.98|4698.98|4698.98|4698.98|4694.75|4694.75|0
1638285310000|2021-11-30 15:15:10|4700.22|4700.22|4698.98|4698.98|4700.22|4700.22|4698.98|4698.98|0
1638285320000|2021-11-30 15:15:20|4699.23|4699.23|4699.23|4699.23|4700.47|4700.47|4699.23|4699.23|0
1638285340000|2021-11-30 15:15:40|4699.4|4699.4|4699.58|4699.58|4699.58|4699.58|4699.4|4699.4|0
1638285360000|2021-11-30 15:16:00|4702.05|4702.05|4700.82|4700.82|4702.05|4702.05|4700.82|4700.82|0
1638285370000|2021-11-30 15:16:10|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|4702.05|0
1638285380000|2021-11-30 15:16:20|4702.56|4702.56|4702.56|4702.56|4702.56|4702.56|4702.56|4702.56|0
1638285390000|2021-11-30 15:16:30|4702.31|4702.31|4701.96|4701.96|4702.31|4702.31|4701.96|4701.96|0
1638285400000|2021-11-30 15:16:40|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|0
1638285420000|2021-11-30 15:17:00|4699.49|4699.49|4699.49|4699.49|4699.49|4699.49|4699.49|4699.49|0
1638285450000|2021-11-30 15:17:30|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|0
1638285460000|2021-11-30 15:17:40|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|0
1638285470000|2021-11-30 15:17:50|4698.25|4698.25|4697.01|4697.01|4698.25|4698.25|4697.01|4697.01|0
1638285480000|2021-11-30 15:18:00|4695.77|4695.77|4697.01|4697.01|4697.01|4697.01|4695.77|4695.77|0
1638285520000|2021-11-30 15:18:40|4695.77|4695.77|4696.28|4696.28|4696.28|4696.28|4695.51|4695.51|0
1638285530000|2021-11-30 15:18:50|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|4695.04|0
1638285550000|2021-11-30 15:19:10|4695.29|4695.29|4695.29|4695.29|4695.29|4695.29|4695.29|4695.29|0
1638285560000|2021-11-30 15:19:20|4695.04|4695.04|4692.81|4692.81|4695.04|4695.04|4692.56|4692.56|0
1638285580000|2021-11-30 15:19:40|4690.33|4690.33|4689.74|4689.74|4690.33|4690.33|4689.74|4689.74|0
1638285600000|2021-11-30 15:20:00|4689.49|4689.49|4690.55|4690.55|4690.55|4690.55|4689.31|4689.31|0
1638285610000|2021-11-30 15:20:10|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|0
1638285620000|2021-11-30 15:20:20|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|0
1638285630000|2021-11-30 15:20:30|4691.28|4691.28|4692.69|4692.69|4692.69|4692.69|4691.28|4691.28|0
1638285670000|2021-11-30 15:21:10|4693.93|4693.93|4694.18|4694.18|4694.18|4694.18|4693.93|4693.93|0
1638285700000|2021-11-30 15:21:40|4694.35|4694.35|4693.11|4693.11|4694.35|4694.35|4693.11|4693.11|0
1638285710000|2021-11-30 15:21:50|4692.86|4692.86|4692.86|4692.86|4692.86|4692.86|4692.86|4692.86|0
1638285720000|2021-11-30 15:22:00|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|0
1638285730000|2021-11-30 15:22:10|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|0
1638285750000|2021-11-30 15:22:30|4691.19|4691.19|4689.96|4689.96|4691.19|4691.19|4689.96|4689.96|0
1638285770000|2021-11-30 15:22:50|4690.21|4690.21|4691.7|4691.7|4692.94|4692.94|4690.21|4690.21|0
1638285820000|2021-11-30 15:23:40|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|0
1638285840000|2021-11-30 15:24:00|4691.7|4691.7|4690.46|4690.46|4691.7|4691.7|4690.46|4690.46|0
1638285870000|2021-11-30 15:24:30|4689.22|4689.22|4689.22|4689.22|4689.22|4689.22|4689.22|4689.22|0
1638285890000|2021-11-30 15:24:50|4688.72|4688.72|4688.97|4688.97|4688.97|4688.97|4688.72|4688.72|0
1638285920000|2021-11-30 15:25:20|4688.8|4688.8|4687.9|4687.9|4688.8|4688.8|4687.56|4687.56|0
1638285960000|2021-11-30 15:26:00|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1638285980000|2021-11-30 15:26:20|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1638286050000|2021-11-30 15:27:30|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|4690.13|0
1638286070000|2021-11-30 15:27:50|4690.38|4690.38|4690.64|4690.64|4690.64|4690.64|4690.38|4690.38|0
1638286080000|2021-11-30 15:28:00|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|0
1638286090000|2021-11-30 15:28:10|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|0
1638286100000|2021-11-30 15:28:20|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|0
1638286120000|2021-11-30 15:28:40|4691.14|4691.14|4687.43|4687.43|4691.14|4691.14|4687.43|4687.43|0
1638286140000|2021-11-30 15:29:00|4688.66|4688.66|4688.32|4688.32|4688.66|4688.66|4688.32|4688.32|0
1638286180000|2021-11-30 15:29:40|4688.15|4688.15|4688.41|4688.41|4688.41|4688.41|4688.15|4688.15|0
1638286190000|2021-11-30 15:29:50|4688.49|4688.49|4688.92|4688.92|4690.41|4690.41|4688.49|4688.49|0
1638286200000|2021-11-30 15:30:00|4689.26|4689.26|4689|4689|4689.51|4689.51|4689|4689|0
1638286210000|2021-11-30 15:30:10|4690.24|4690.24|4690.5|4690.5|4690.5|4690.5|4690.24|4690.24|0
1638286220000|2021-11-30 15:30:20|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|0
1638286230000|2021-11-30 15:30:30|4690.5|4690.5|4690.67|4690.67|4690.67|4690.67|4690.5|4690.5|0
1638286250000|2021-11-30 15:30:50|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|0
1638286260000|2021-11-30 15:31:00|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|0
1638286270000|2021-11-30 15:31:10|4691.27|4691.27|4691.52|4691.52|4691.52|4691.52|4691.27|4691.27|0
1638286290000|2021-11-30 15:31:30|4692.76|4692.76|4690.28|4690.28|4692.76|4692.76|4690.28|4690.28|0
1638286320000|2021-11-30 15:32:00|4691.52|4691.52|4690.28|4690.28|4691.52|4691.52|4690.28|4690.28|0
1638286330000|2021-11-30 15:32:10|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|0
1638286340000|2021-11-30 15:32:20|4691.01|4691.01|4690.76|4690.76|4691.01|4691.01|4690.76|4690.76|0
1638286350000|2021-11-30 15:32:30|4690.5|4690.5|4693.49|4693.49|4693.49|4693.49|4690.5|4690.5|0
1638286360000|2021-11-30 15:32:40|4693.15|4693.15|4694.39|4694.39|4694.39|4694.39|4693.15|4693.15|0
1638286370000|2021-11-30 15:32:50|4695.63|4695.63|4695.63|4695.63|4695.63|4695.63|4695.63|4695.63|0
1638286380000|2021-11-30 15:33:00|4696.14|4696.14|4697.38|4697.38|4697.38|4697.38|4696.14|4696.14|0
1638286390000|2021-11-30 15:33:10|4698.62|4698.62|4698.62|4698.62|4698.62|4698.62|4698.62|4698.62|0
1638286400000|2021-11-30 15:33:20|4698.79|4698.79|4698.79|4698.79|4698.79|4698.79|4698.79|4698.79|0
1638286410000|2021-11-30 15:33:30|4698.45|4698.45|4698.62|4698.62|4698.62|4698.62|4698.45|4698.45|0
1638286420000|2021-11-30 15:33:40|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|4698.11|0
1638286430000|2021-11-30 15:33:50|4696.87|4696.87|4700.59|4700.59|4700.59|4700.59|4696.87|4696.87|0
1638286440000|2021-11-30 15:34:00|4700.41|4700.41|4700.92|4700.92|4700.92|4700.92|4700.41|4700.41|0
1638286450000|2021-11-30 15:34:10|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|0
1638286470000|2021-11-30 15:34:30|4703.4|4703.4|4702.16|4702.16|4703.4|4703.4|4702.16|4702.16|0
1638286480000|2021-11-30 15:34:40|4701.91|4701.91|4701.91|4701.91|4701.91|4701.91|4701.91|4701.91|0
1638286500000|2021-11-30 15:35:00|4702.08|4702.08|4697.85|4697.85|4702.08|4702.08|4697.85|4697.85|0
1638286510000|2021-11-30 15:35:10|4696.61|4696.61|4697.85|4697.85|4697.85|4697.85|4696.61|4696.61|0
1638286520000|2021-11-30 15:35:20|4698.11|4698.11|4699.6|4699.6|4699.6|4699.6|4698.11|4698.11|0
1638286530000|2021-11-30 15:35:30|4698.36|4698.36|4699.6|4699.6|4699.6|4699.6|4698.36|4698.36|0
1638286550000|2021-11-30 15:35:50|4698.36|4698.36|4698.36|4698.36|4698.36|4698.36|4698.36|4698.36|0
1638286560000|2021-11-30 15:36:00|4697.12|4697.12|4692.9|4692.9|4697.12|4697.12|4692.9|4692.9|0
1638286570000|2021-11-30 15:36:10|4692.64|4692.64|4692.64|4692.64|4692.64|4692.64|4692.64|4692.64|0
1638286590000|2021-11-30 15:36:30|4687.69|4687.69|4688.67|4688.67|4688.93|4688.93|4687.69|4687.69|0
1638286610000|2021-11-30 15:36:50|4691.15|4691.15|4691.15|4691.15|4691.15|4691.15|4691.15|4691.15|0
1638286620000|2021-11-30 15:37:00|4689.91|4689.91|4689.91|4689.91|4691.15|4691.15|4689.91|4689.91|0
1638286630000|2021-11-30 15:37:10|4688.67|4688.67|4688.93|4688.93|4688.93|4688.93|4688.67|4688.67|0
1638286640000|2021-11-30 15:37:20|4688.75|4688.75|4688.41|4688.41|4688.75|4688.75|4688.41|4688.41|0
1638286650000|2021-11-30 15:37:30|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1638286670000|2021-11-30 15:37:50|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|0
1638286690000|2021-11-30 15:38:10|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.44|4684.44|0
1638286710000|2021-11-30 15:38:30|4684.95|4684.95|4686.18|4686.18|4686.18|4686.18|4684.95|4684.95|0
1638286730000|2021-11-30 15:38:50|4683.71|4683.71|4683.71|4683.71|4683.71|4683.71|4683.71|4683.71|0
1638286740000|2021-11-30 15:39:00|4684.95|4684.95|4685.2|4685.2|4685.2|4685.2|4684.95|4684.95|0
1638286750000|2021-11-30 15:39:10|4686.44|4686.44|4685.2|4685.2|4686.44|4686.44|4685.2|4685.2|0
1638286770000|2021-11-30 15:39:30|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|0
1638286790000|2021-11-30 15:39:50|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|0
1638286800000|2021-11-30 15:40:00|4682.55|4682.55|4682.38|4682.38|4683.79|4683.79|4682.38|4682.38|0
1638286810000|2021-11-30 15:40:10|4682.12|4682.12|4683.36|4683.36|4683.36|4683.36|4682.12|4682.12|0
1638286840000|2021-11-30 15:40:40|4684.6|4684.6|4684.85|4684.85|4684.85|4684.85|4684.6|4684.6|0
1638286870000|2021-11-30 15:41:10|4685.11|4685.11|4685.36|4685.36|4685.36|4685.36|4685.11|4685.11|0
1638286880000|2021-11-30 15:41:20|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|4686.6|0
1638286890000|2021-11-30 15:41:30|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|4686.35|0
1638286910000|2021-11-30 15:41:50|4688.83|4688.83|4688.83|4688.83|4688.83|4688.83|4688.83|4688.83|0
1638286950000|2021-11-30 15:42:30|4688.57|4688.57|4687.33|4687.33|4688.57|4688.57|4687.33|4687.33|0
1638286960000|2021-11-30 15:42:40|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1638286970000|2021-11-30 15:42:50|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|4684.35|4684.35|0
1638286990000|2021-11-30 15:43:10|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|0
1638287000000|2021-11-30 15:43:20|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|0
1638287020000|2021-11-30 15:43:40|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|0
1638287030000|2021-11-30 15:43:50|4686.83|4686.83|4686.83|4686.83|4686.83|4686.83|4686.83|4686.83|0
1638287040000|2021-11-30 15:44:00|4687|4687|4688.24|4688.24|4688.24|4688.24|4687|4687|0
1638287050000|2021-11-30 15:44:10|4689.48|4689.48|4688.97|4688.97|4689.48|4689.48|4688.97|4688.97|0
1638287070000|2021-11-30 15:44:30|4687.73|4687.73|4687.73|4687.73|4687.73|4687.73|4686.49|4686.49|0
1638287100000|2021-11-30 15:45:00|4687.98|4687.98|4689.22|4689.22|4689.22|4689.22|4687.98|4687.98|0
1638287130000|2021-11-30 15:45:30|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|0
1638287140000|2021-11-30 15:45:40|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|0
1638287150000|2021-11-30 15:45:50|4684.27|4684.27|4684.27|4684.27|4684.27|4684.27|4684.27|4684.27|0
1638287160000|2021-11-30 15:46:00|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|4683.76|0
1638287180000|2021-11-30 15:46:20|4686.24|4686.24|4687.47|4687.47|4687.47|4687.47|4686.24|4686.24|0
1638287200000|2021-11-30 15:46:40|4688.71|4688.71|4689.95|4689.95|4689.95|4689.95|4688.71|4688.71|0
1638287210000|2021-11-30 15:46:50|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|0
1638287220000|2021-11-30 15:47:00|4690.46|4690.46|4687.98|4687.98|4690.46|4690.46|4687.98|4687.98|0
1638287230000|2021-11-30 15:47:10|4689.22|4689.22|4690.46|4690.46|4690.46|4690.46|4689.22|4689.22|0
1638287250000|2021-11-30 15:47:30|4690.63|4690.63|4690.46|4690.46|4690.63|4690.63|4690.46|4690.46|0
1638287260000|2021-11-30 15:47:40|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|4690.21|0
1638287270000|2021-11-30 15:47:50|4688.71|4688.71|4688.71|4688.71|4688.71|4688.71|4688.71|4688.71|0
1638287290000|2021-11-30 15:48:10|4688.46|4688.46|4686.71|4686.71|4688.46|4688.46|4686.71|4686.71|0
1638287310000|2021-11-30 15:48:30|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|0
1638287340000|2021-11-30 15:49:00|4684.23|4684.23|4683.98|4683.98|4684.23|4684.23|4683.98|4683.98|0
1638287350000|2021-11-30 15:49:10|4683.81|4683.81|4683.64|4683.64|4683.81|4683.81|4683.64|4683.64|0
1638287360000|2021-11-30 15:49:20|4681.16|4681.16|4680.65|4680.65|4681.16|4681.16|4680.65|4680.65|0
1638287370000|2021-11-30 15:49:30|4680.13|4680.13|4677.66|4677.66|4680.13|4680.13|4677.66|4677.66|0
1638287380000|2021-11-30 15:49:40|4678.89|4678.89|4680.13|4680.13|4680.13|4680.13|4678.89|4678.89|0
1638287400000|2021-11-30 15:50:00|4678.89|4678.89|4679.24|4679.24|4679.24|4679.24|4678.55|4678.55|0
1638287410000|2021-11-30 15:50:10|4678|4678|4677.49|4677.49|4678|4678|4677.49|4677.49|0
1638287420000|2021-11-30 15:50:20|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|0
1638287430000|2021-11-30 15:50:30|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|4676.51|0
1638287460000|2021-11-30 15:51:00|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|0
1638287480000|2021-11-30 15:51:20|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|0
1638287510000|2021-11-30 15:51:50|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1638287520000|2021-11-30 15:52:00|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1638287530000|2021-11-30 15:52:10|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|4671.8|0
1638287540000|2021-11-30 15:52:20|4673.04|4673.04|4670.56|4670.56|4673.04|4673.04|4670.56|4670.56|0
1638287560000|2021-11-30 15:52:40|4670.31|4670.31|4668.9|4668.9|4670.31|4670.31|4668.9|4668.9|0
1638287570000|2021-11-30 15:52:50|4668.65|4668.65|4666.17|4666.17|4668.65|4668.65|4666.17|4666.17|0
1638287580000|2021-11-30 15:53:00|4665.66|4665.66|4666.9|4666.9|4666.9|4666.9|4665.66|4665.66|0
1638287590000|2021-11-30 15:53:10|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1638287600000|2021-11-30 15:53:20|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|0
1638287610000|2021-11-30 15:53:30|4662.93|4662.93|4662.5|4662.5|4663.99|4663.99|4662.5|4662.5|0
1638287670000|2021-11-30 15:54:30|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|0
1638287700000|2021-11-30 15:55:00|4660.75|4660.75|4659.01|4659.01|4660.75|4660.75|4659.01|4659.01|0
1638287710000|2021-11-30 15:55:10|4658.75|4658.75|4658.75|4658.75|4658.75|4658.75|4658.75|4658.75|0
1638287720000|2021-11-30 15:55:20|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.26|4657.26|0
1638287730000|2021-11-30 15:55:30|4656.27|4656.27|4656.1|4656.1|4656.27|4656.27|4656.1|4656.1|0
1638287740000|2021-11-30 15:55:40|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1638287750000|2021-11-30 15:55:50|4657.85|4657.85|4658.1|4658.1|4659.09|4659.09|4657.85|4657.85|0
1638287760000|2021-11-30 15:56:00|4659.34|4659.34|4659.6|4659.6|4659.6|4659.6|4659.34|4659.34|0
1638287780000|2021-11-30 15:56:20|4659.85|4659.85|4661.34|4661.34|4661.34|4661.34|4659.85|4659.85|0
1638287790000|2021-11-30 15:56:30|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1638287810000|2021-11-30 15:56:50|4659.85|4659.85|4658.36|4658.36|4659.85|4659.85|4658.36|4658.36|0
1638287820000|2021-11-30 15:57:00|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1638287840000|2021-11-30 15:57:20|4658.36|4658.36|4658.1|4658.1|4658.36|4658.36|4658.1|4658.1|0
1638287850000|2021-11-30 15:57:30|4657.85|4657.85|4656.61|4656.61|4657.85|4657.85|4656.61|4656.61|0
1638287890000|2021-11-30 15:58:10|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|4657.85|0
1638287900000|2021-11-30 15:58:20|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1638287970000|2021-11-30 15:59:30|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1638287980000|2021-11-30 15:59:40|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|0
1638287990000|2021-11-30 15:59:50|4652.64|4652.64|4650.89|4650.89|4652.64|4652.64|4650.89|4650.89|0
1638288000000|2021-11-30 16:00:00|4650.64|4650.64|4650.47|4650.47|4650.64|4650.64|4650.47|4650.47|0
1638288010000|2021-11-30 16:00:10|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|0
1638288020000|2021-11-30 16:00:20|4650.04|4650.04|4650.04|4650.04|4650.04|4650.04|4650.04|4650.04|0
1638288030000|2021-11-30 16:00:30|4648.8|4648.8|4651.53|4651.53|4651.53|4651.53|4648.8|4648.8|0
1638288050000|2021-11-30 16:00:50|4651.36|4651.36|4651.19|4651.19|4651.36|4651.36|4651.19|4651.19|0
1638288060000|2021-11-30 16:01:00|4651.36|4651.36|4648.88|4648.88|4651.36|4651.36|4648.88|4648.88|0
1638288070000|2021-11-30 16:01:10|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1638288080000|2021-11-30 16:01:20|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|0
1638288100000|2021-11-30 16:01:40|4649.05|4649.05|4649.31|4649.31|4649.31|4649.31|4649.05|4649.05|0
1638288140000|2021-11-30 16:02:20|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|0
1638288160000|2021-11-30 16:02:40|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|0
1638288170000|2021-11-30 16:02:50|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1638288180000|2021-11-30 16:03:00|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|0
1638288190000|2021-11-30 16:03:10|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1638288200000|2021-11-30 16:03:20|4648.88|4648.88|4650.12|4650.12|4650.12|4650.12|4648.88|4648.88|0
1638288230000|2021-11-30 16:03:50|4650.63|4650.63|4651.87|4651.87|4651.87|4651.87|4650.63|4650.63|0
1638288240000|2021-11-30 16:04:00|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|0
1638288250000|2021-11-30 16:04:10|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|0
1638288270000|2021-11-30 16:04:30|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|0
1638288280000|2021-11-30 16:04:40|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1638288290000|2021-11-30 16:04:50|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1638288310000|2021-11-30 16:05:10|4654.86|4654.86|4655.12|4655.12|4655.12|4655.12|4654.86|4654.86|0
1638288320000|2021-11-30 16:05:20|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1638288330000|2021-11-30 16:05:30|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1638288340000|2021-11-30 16:05:40|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|0
1638288350000|2021-11-30 16:05:50|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1638288360000|2021-11-30 16:06:00|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|0
1638288380000|2021-11-30 16:06:20|4654.61|4654.61|4654.35|4654.35|4654.61|4654.61|4654.35|4654.35|0
1638288390000|2021-11-30 16:06:30|4655.59|4655.59|4655.85|4655.85|4655.85|4655.85|4655.59|4655.59|0
1638288400000|2021-11-30 16:06:40|4657.09|4657.09|4653.37|4653.37|4657.09|4657.09|4653.37|4653.37|0
1638288410000|2021-11-30 16:06:50|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1638288420000|2021-11-30 16:07:00|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|0
1638288430000|2021-11-30 16:07:10|4655.93|4655.93|4657.17|4657.17|4657.17|4657.17|4655.93|4655.93|0
1638288440000|2021-11-30 16:07:20|4658.41|4658.41|4658.92|4658.92|4658.92|4658.92|4658.41|4658.41|0
1638288460000|2021-11-30 16:07:40|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|0
1638288470000|2021-11-30 16:07:50|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|0
1638288480000|2021-11-30 16:08:00|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|0
1638288500000|2021-11-30 16:08:20|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1638288510000|2021-11-30 16:08:30|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|0
1638288540000|2021-11-30 16:09:00|4662.46|4662.46|4663.87|4663.87|4663.87|4663.87|4662.46|4662.46|0
1638288550000|2021-11-30 16:09:10|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|0
1638288560000|2021-11-30 16:09:20|4661.39|4661.39|4658.92|4658.92|4661.39|4661.39|4658.92|4658.92|0
1638288580000|2021-11-30 16:09:40|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|0
1638288620000|2021-11-30 16:10:20|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|4658.92|0
1638288630000|2021-11-30 16:10:30|4657.68|4657.68|4657.68|4657.68|4657.68|4657.68|4657.68|4657.68|0
1638288650000|2021-11-30 16:10:50|4657.42|4657.42|4657.42|4657.42|4658.66|4658.66|4657.42|4657.42|0
1638288660000|2021-11-30 16:11:00|4656.18|4656.18|4658.92|4658.92|4658.92|4658.92|4656.18|4656.18|0
1638288670000|2021-11-30 16:11:10|4657.68|4657.68|4657.93|4657.93|4659.17|4659.17|4657.68|4657.68|0
1638288690000|2021-11-30 16:11:30|4658.44|4658.44|4661.17|4661.17|4661.17|4661.17|4658.44|4658.44|0
1638288700000|2021-11-30 16:11:40|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|0
1638288710000|2021-11-30 16:11:50|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|0
1638288720000|2021-11-30 16:12:00|4661.43|4661.43|4660.19|4660.19|4661.43|4661.43|4660.19|4660.19|0
1638288730000|2021-11-30 16:12:10|4659.68|4659.68|4660.92|4660.92|4660.92|4660.92|4659.68|4659.68|0
1638288760000|2021-11-30 16:12:40|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|0
1638288780000|2021-11-30 16:13:00|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1638288790000|2021-11-30 16:13:10|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|0
1638288800000|2021-11-30 16:13:20|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|0
1638288810000|2021-11-30 16:13:30|4663.9|4663.9|4665.9|4665.9|4665.9|4665.9|4663.9|4663.9|0
1638288820000|2021-11-30 16:13:40|4665.65|4665.65|4664.41|4664.41|4665.65|4665.65|4664.41|4664.41|0
1638288840000|2021-11-30 16:14:00|4664.16|4664.16|4662.92|4662.92|4664.16|4664.16|4662.92|4662.92|0
1638288850000|2021-11-30 16:14:10|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|0
1638288860000|2021-11-30 16:14:20|4664.41|4664.41|4665.65|4665.65|4665.65|4665.65|4664.41|4664.41|0
1638288880000|2021-11-30 16:14:40|4665.9|4665.9|4667.14|4667.14|4667.14|4667.14|4665.9|4665.9|0
1638288900000|2021-11-30 16:15:00|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1638288920000|2021-11-30 16:15:20|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|0
1638288930000|2021-11-30 16:15:30|4669.88|4669.88|4669.37|4669.37|4669.88|4669.88|4669.37|4669.37|0
1638288950000|2021-11-30 16:15:50|4670.61|4670.61|4670.86|4670.86|4670.86|4670.86|4670.61|4670.61|0
1638288980000|2021-11-30 16:16:20|4672.1|4672.1|4672.35|4672.35|4672.35|4672.35|4672.1|4672.1|0
1638289000000|2021-11-30 16:16:40|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|0
1638289010000|2021-11-30 16:16:50|4673.76|4673.76|4675.26|4675.26|4675.26|4675.26|4673.76|4673.76|0
1638289020000|2021-11-30 16:17:00|4675|4675|4675|4675|4675|4675|4675|4675|0
1638289030000|2021-11-30 16:17:10|4676.24|4676.24|4676.5|4676.5|4676.5|4676.5|4676.24|4676.24|0
1638289060000|2021-11-30 16:17:40|4676.75|4676.75|4672.52|4672.52|4676.75|4676.75|4672.52|4672.52|0
1638289070000|2021-11-30 16:17:50|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|0
1638289080000|2021-11-30 16:18:00|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|0
1638289100000|2021-11-30 16:18:20|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1638289110000|2021-11-30 16:18:30|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1638289130000|2021-11-30 16:18:50|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|0
1638289150000|2021-11-30 16:19:10|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1638289170000|2021-11-30 16:19:30|4668.78|4668.78|4668.78|4668.78|4668.78|4668.78|4668.78|4668.78|0
1638289180000|2021-11-30 16:19:40|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1638289190000|2021-11-30 16:19:50|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1638289210000|2021-11-30 16:20:10|4670.44|4670.44|4671.93|4671.93|4671.93|4671.93|4670.44|4670.44|0
1638289220000|2021-11-30 16:20:20|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|0
1638289230000|2021-11-30 16:20:30|4673.34|4673.34|4673.17|4673.17|4673.34|4673.34|4673.17|4673.17|0
1638289250000|2021-11-30 16:20:50|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|0
1638289260000|2021-11-30 16:21:00|4672.92|4672.92|4670.44|4670.44|4672.92|4672.92|4670.44|4670.44|0
1638289300000|2021-11-30 16:21:40|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|4670.27|0
1638289310000|2021-11-30 16:21:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1638289320000|2021-11-30 16:22:00|4668.78|4668.78|4668.52|4668.52|4669.03|4669.03|4668.52|4668.52|0
1638289330000|2021-11-30 16:22:10|4672.24|4672.24|4671.9|4671.9|4672.24|4672.24|4671.9|4671.9|0
1638289360000|2021-11-30 16:22:40|4671.65|4671.65|4669.68|4669.68|4671.65|4671.65|4669.17|4669.17|0
1638289370000|2021-11-30 16:22:50|4669.93|4669.93|4669.93|4669.93|4669.93|4669.93|4669.93|4669.93|0
1638289380000|2021-11-30 16:23:00|4671.17|4671.17|4672.15|4672.15|4673.39|4673.39|4670.91|4670.91|0
1638289410000|2021-11-30 16:23:30|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1638289420000|2021-11-30 16:23:40|4668.44|4668.44|4668.18|4668.18|4668.44|4668.44|4668.18|4668.18|0
1638289460000|2021-11-30 16:24:20|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|0
1638289470000|2021-11-30 16:24:30|4668.61|4668.61|4667.37|4667.37|4668.61|4668.61|4667.37|4667.37|0
1638289480000|2021-11-30 16:24:40|4667.54|4667.54|4666.3|4666.3|4667.54|4667.54|4666.3|4666.3|0
1638289490000|2021-11-30 16:24:50|4667.54|4667.54|4667.37|4667.37|4667.54|4667.54|4667.37|4667.37|0
1638289500000|2021-11-30 16:25:00|4664.89|4664.89|4664.63|4664.63|4664.89|4664.89|4664.63|4664.63|0
1638289510000|2021-11-30 16:25:10|4667.11|4667.11|4668.35|4668.35|4669.59|4669.59|4667.11|4667.11|0
1638289520000|2021-11-30 16:25:20|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|0
1638289560000|2021-11-30 16:26:00|4669.85|4669.85|4670.1|4670.1|4670.1|4670.1|4669.85|4669.85|0
1638289570000|2021-11-30 16:26:10|4671.34|4671.34|4673|4673|4673|4673|4671.34|4671.34|0
1638289580000|2021-11-30 16:26:20|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|0
1638289590000|2021-11-30 16:26:30|4673|4673|4673|4673|4673|4673|4673|4673|0
1638289600000|2021-11-30 16:26:40|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|0
1638289610000|2021-11-30 16:26:50|4672.02|4672.02|4671.76|4671.76|4672.02|4672.02|4671.76|4671.76|0
1638289630000|2021-11-30 16:27:10|4670.53|4670.53|4670.27|4670.27|4670.53|4670.53|4670.27|4670.27|0
1638289660000|2021-11-30 16:27:40|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1638289670000|2021-11-30 16:27:50|4668.78|4668.78|4668.78|4668.78|4668.78|4668.78|4668.78|4668.78|0
1638289710000|2021-11-30 16:28:30|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|0
1638289720000|2021-11-30 16:28:40|4664.81|4664.81|4666.86|4666.86|4666.86|4666.86|4664.38|4664.38|0
1638289730000|2021-11-30 16:28:50|4665.62|4665.62|4665.88|4665.88|4665.88|4665.88|4665.62|4665.62|0
1638289740000|2021-11-30 16:29:00|4664.64|4664.64|4659.73|4659.73|4664.64|4664.64|4659.73|4659.73|0
1638289750000|2021-11-30 16:29:10|4658.49|4658.49|4658.49|4658.49|4658.75|4658.75|4658.24|4658.24|0
1638289760000|2021-11-30 16:29:20|4657.26|4657.26|4657.08|4657.08|4658.49|4658.49|4657.08|4657.08|0
1638289770000|2021-11-30 16:29:30|4658.32|4658.32|4657.34|4657.34|4658.83|4658.83|4656.83|4656.83|0
1638289780000|2021-11-30 16:29:40|4658.58|4658.58|4659.09|4659.09|4660.33|4660.33|4658.58|4658.58|0
1638289790000|2021-11-30 16:29:50|4658.75|4658.75|4661.43|4661.43|4662.92|4662.92|4658.75|4658.75|0
1638346500000|2021-12-01 08:15:00|4682.85|4682.85|4682.85|4682.85|4682.85|4682.85|4682.85|4682.85|0
1638346510000|2021-12-01 08:15:10|4685.33|4685.33|4684.12|4684.12|4686.6|4686.6|4684.12|4684.12|0
1638346520000|2021-12-01 08:15:20|4685.36|4685.36|4684.63|4684.63|4686.6|4686.6|4684.12|4684.12|0
1638346530000|2021-12-01 08:15:30|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|0
1638346540000|2021-12-01 08:15:40|4684.63|4684.63|4684.63|4684.63|4684.63|4684.63|4684.63|4684.63|0
1638346550000|2021-12-01 08:15:50|4684.29|4684.29|4685.14|4685.14|4685.14|4685.14|4684.29|4684.29|0
1638346560000|2021-12-01 08:16:00|4687.61|4687.61|4691.5|4691.5|4692.57|4692.57|4687.61|4687.61|0
1638346570000|2021-12-01 08:16:10|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|0
1638346590000|2021-12-01 08:16:30|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|4690.09|0
1638346630000|2021-12-01 08:17:10|4690.26|4690.26|4687.78|4687.78|4690.26|4690.26|4687.78|4687.78|0
1638346640000|2021-12-01 08:17:20|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|0
1638346650000|2021-12-01 08:17:30|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.29|4686.29|0
1638346660000|2021-12-01 08:17:40|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1638346670000|2021-12-01 08:17:50|4682.57|4682.57|4682.32|4682.32|4683.56|4683.56|4682.32|4682.32|0
1638346680000|2021-12-01 08:18:00|4682.15|4682.15|4681.98|4681.98|4682.15|4682.15|4681.98|4681.98|0
1638346710000|2021-12-01 08:18:30|4681.47|4681.47|4681.72|4681.72|4681.72|4681.72|4680.96|4680.96|0
1638346750000|2021-12-01 08:19:10|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|4682.96|0
1638346760000|2021-12-01 08:19:20|4682.28|4682.28|4682.28|4682.28|4682.28|4682.28|4682.28|4682.28|0
1638346770000|2021-12-01 08:19:30|4682.62|4682.62|4682.62|4682.62|4682.62|4682.62|4682.62|4682.62|0
1638346780000|2021-12-01 08:19:40|4682.28|4682.28|4682.28|4682.28|4682.28|4682.28|4682.28|4682.28|0
1638346800000|2021-12-01 08:20:00|4681.04|4681.04|4679.8|4679.8|4681.04|4681.04|4679.8|4679.8|0
1638346810000|2021-12-01 08:20:10|4679.63|4679.63|4680.87|4680.87|4680.87|4680.87|4677.15|4677.15|0
1638346830000|2021-12-01 08:20:30|4677.15|4677.15|4675.91|4675.91|4677.15|4677.15|4675.91|4675.91|0
1638346840000|2021-12-01 08:20:40|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|0
1638346850000|2021-12-01 08:20:50|4675.83|4675.83|4675.83|4675.83|4675.83|4675.83|4675.83|4675.83|0
1638346860000|2021-12-01 08:21:00|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|0
1638346880000|2021-12-01 08:21:20|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1638346910000|2021-12-01 08:21:50|4676.65|4676.65|4676.48|4676.48|4676.65|4676.65|4676.48|4676.48|0
1638346940000|2021-12-01 08:22:20|4676.31|4676.31|4675.97|4675.97|4676.31|4676.31|4675.97|4675.97|0
1638346960000|2021-12-01 08:22:40|4675.2|4675.2|4676.44|4676.44|4676.44|4676.44|4675.2|4675.2|0
1638346970000|2021-12-01 08:22:50|4677.68|4677.68|4677.85|4677.85|4677.85|4677.85|4677.68|4677.68|0
1638346990000|2021-12-01 08:23:10|4677.6|4677.6|4677.6|4677.6|4677.6|4677.6|4677.6|4677.6|0
1638347000000|2021-12-01 08:23:20|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|0
1638347010000|2021-12-01 08:23:30|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|0
1638347040000|2021-12-01 08:24:00|4679.35|4679.35|4679.35|4679.35|4679.35|4679.35|4679.35|4679.35|0
1638347050000|2021-12-01 08:24:10|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|4675.63|0
1638347060000|2021-12-01 08:24:20|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1638347080000|2021-12-01 08:24:40|4677.21|4677.21|4678.45|4678.45|4678.45|4678.45|4677.21|4677.21|0
1638347110000|2021-12-01 08:25:10|4677.21|4677.21|4674.73|4674.73|4677.21|4677.21|4674.73|4674.73|0
1638347120000|2021-12-01 08:25:20|4674.98|4674.98|4671.27|4671.27|4674.98|4674.98|4671.27|4671.27|0
1638347140000|2021-12-01 08:25:40|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|0
1638347150000|2021-12-01 08:25:50|4672.84|4672.84|4670.37|4670.37|4672.84|4672.84|4670.37|4670.37|0
1638347160000|2021-12-01 08:26:00|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|0
1638347170000|2021-12-01 08:26:10|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|0
1638347180000|2021-12-01 08:26:20|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1638347190000|2021-12-01 08:26:30|4670.62|4670.62|4670.62|4670.62|4670.62|4670.62|4670.62|4670.62|0
1638347230000|2021-12-01 08:27:10|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|0
1638347240000|2021-12-01 08:27:20|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|0
1638347260000|2021-12-01 08:27:40|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|0
1638347270000|2021-12-01 08:27:50|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|0
1638347280000|2021-12-01 08:28:00|4671.86|4671.86|4668.87|4668.87|4671.86|4671.86|4668.87|4668.87|0
1638347290000|2021-12-01 08:28:10|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|0
1638347300000|2021-12-01 08:28:20|4670.67|4670.67|4671.01|4671.01|4671.01|4671.01|4670.67|4670.67|0
1638347310000|2021-12-01 08:28:30|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|0
1638347340000|2021-12-01 08:29:00|4670.5|4670.5|4670.67|4670.67|4670.67|4670.67|4670.5|4670.5|0
1638347370000|2021-12-01 08:29:30|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|4670.84|0
1638347400000|2021-12-01 08:30:00|4667.13|4667.13|4664|4664|4667.13|4667.13|4663.66|4663.66|0
1638347410000|2021-12-01 08:30:10|4663.49|4663.49|4662.26|4662.26|4663.49|4663.49|4662.26|4662.26|0
1638347450000|2021-12-01 08:30:50|4662.09|4662.09|4662.43|4662.43|4662.43|4662.43|4662.09|4662.09|0
1638347460000|2021-12-01 08:31:00|4659.95|4659.95|4658.71|4658.71|4659.95|4659.95|4658.71|4658.71|0
1638347480000|2021-12-01 08:31:20|4658.37|4658.37|4660.85|4660.85|4660.85|4660.85|4658.37|4658.37|0
1638347490000|2021-12-01 08:31:30|4659.61|4659.61|4658.37|4658.37|4659.61|4659.61|4658.37|4658.37|0
1638347520000|2021-12-01 08:32:00|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|0
1638347560000|2021-12-01 08:32:40|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|0
1638347580000|2021-12-01 08:33:00|4663.83|4663.83|4664.34|4664.34|4664.34|4664.34|4663.83|4663.83|0
1638347600000|2021-12-01 08:33:20|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|0
1638347610000|2021-12-01 08:33:30|4671.3|4671.3|4672.06|4672.06|4672.06|4672.06|4671.3|4671.3|0
1638347620000|2021-12-01 08:33:40|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|0
1638347630000|2021-12-01 08:33:50|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|0
1638347640000|2021-12-01 08:34:00|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|0
1638347670000|2021-12-01 08:34:30|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1638347700000|2021-12-01 08:35:00|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|0
1638347720000|2021-12-01 08:35:20|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|0
1638347730000|2021-12-01 08:35:30|4673|4673|4672.5|4672.5|4673|4673|4672.5|4672.5|0
1638347740000|2021-12-01 08:35:40|4672.75|4672.75|4673|4673|4673|4673|4672.75|4672.75|0
1638347760000|2021-12-01 08:36:00|4674.24|4674.24|4673.48|4673.48|4674.24|4674.24|4673.48|4673.48|0
1638347780000|2021-12-01 08:36:20|4673.14|4673.14|4669.98|4669.98|4674.38|4674.38|4669.98|4669.98|0
1638347790000|2021-12-01 08:36:30|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|0
1638347800000|2021-12-01 08:36:40|4672.8|4672.8|4672.97|4672.97|4672.97|4672.97|4672.8|4672.8|0
1638347820000|2021-12-01 08:37:00|4675.45|4675.45|4675.62|4675.62|4675.62|4675.62|4675.45|4675.45|0
1638347830000|2021-12-01 08:37:10|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|0
1638347860000|2021-12-01 08:37:40|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|0
1638347880000|2021-12-01 08:38:00|4674.64|4674.64|4672.16|4672.16|4674.64|4674.64|4672.16|4672.16|0
1638347890000|2021-12-01 08:38:10|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1638347900000|2021-12-01 08:38:20|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|0
1638347920000|2021-12-01 08:38:40|4672.16|4672.16|4670.92|4670.92|4672.16|4672.16|4670.92|4670.92|0
1638347930000|2021-12-01 08:38:50|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1638347980000|2021-12-01 08:39:40|4671.43|4671.43|4672.45|4672.45|4672.45|4672.45|4671.43|4671.43|0
1638348030000|2021-12-01 08:40:30|4674.93|4674.93|4674.93|4674.93|4674.93|4674.93|4674.93|4674.93|0
1638348050000|2021-12-01 08:40:50|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|0
1638348070000|2021-12-01 08:41:10|4672.45|4672.45|4671.21|4671.21|4672.45|4672.45|4671.21|4671.21|0
1638348080000|2021-12-01 08:41:20|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1638348090000|2021-12-01 08:41:30|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1638348120000|2021-12-01 08:42:00|4672.19|4672.19|4670.95|4670.95|4672.19|4672.19|4670.95|4670.95|0
1638348150000|2021-12-01 08:42:30|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|0
1638348160000|2021-12-01 08:42:40|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|0
1638348190000|2021-12-01 08:43:10|4670.44|4670.44|4671.68|4671.68|4671.68|4671.68|4670.44|4670.44|0
1638348200000|2021-12-01 08:43:20|4669.21|4669.21|4667.63|4667.63|4669.21|4669.21|4667.63|4667.63|0
1638348210000|2021-12-01 08:43:30|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|0
1638348230000|2021-12-01 08:43:50|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|0
1638348240000|2021-12-01 08:44:00|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|0
1638348250000|2021-12-01 08:44:10|4665.96|4665.96|4665.45|4665.45|4665.96|4665.96|4665.45|4665.45|0
1638348260000|2021-12-01 08:44:20|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1638348270000|2021-12-01 08:44:30|4665.28|4665.28|4665.28|4665.28|4665.28|4665.28|4665.28|4665.28|0
1638348300000|2021-12-01 08:45:00|4664.05|4664.05|4664.39|4664.39|4664.39|4664.39|4664.05|4664.05|0
1638348310000|2021-12-01 08:45:10|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1638348320000|2021-12-01 08:45:20|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|0
1638348340000|2021-12-01 08:45:40|4666.52|4666.52|4667.03|4667.03|4667.03|4667.03|4666.52|4666.52|0
1638348350000|2021-12-01 08:45:50|4665.79|4665.79|4665.79|4665.79|4665.79|4665.79|4665.79|4665.79|0
1638348360000|2021-12-01 08:46:00|4666.05|4666.05|4666.05|4666.05|4666.05|4666.05|4666.05|4666.05|0
1638348380000|2021-12-01 08:46:20|4667.06|4667.06|4667.23|4667.23|4667.32|4667.32|4667.06|4667.06|0
1638348400000|2021-12-01 08:46:40|4667.49|4667.49|4668.5|4668.5|4668.5|4668.5|4667.49|4667.49|0
1638348410000|2021-12-01 08:46:50|4669.01|4669.01|4669.01|4669.01|4669.26|4669.26|4668.76|4668.76|0
1638348420000|2021-12-01 08:47:00|4671.49|4671.49|4672|4672|4672|4672|4671.49|4671.49|0
1638348430000|2021-12-01 08:47:10|4672.25|4672.25|4673.49|4673.49|4674.73|4674.73|4672.25|4672.25|0
1638348440000|2021-12-01 08:47:20|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1638348450000|2021-12-01 08:47:30|4671.01|4671.01|4671.18|4671.18|4671.18|4671.18|4671.01|4671.01|0
1638348460000|2021-12-01 08:47:40|4670.67|4670.67|4670.42|4670.42|4670.67|4670.67|4670.42|4670.42|0
1638348500000|2021-12-01 08:48:20|4670.67|4670.67|4670.76|4670.76|4670.93|4670.93|4670.67|4670.67|0
1638348510000|2021-12-01 08:48:30|4669.52|4669.52|4669.01|4669.01|4669.52|4669.52|4669.01|4669.01|0
1638348520000|2021-12-01 08:48:40|4669.77|4669.77|4670.02|4670.02|4670.02|4670.02|4669.77|4669.77|0
1638348530000|2021-12-01 08:48:50|4671.26|4671.26|4671.26|4671.26|4671.26|4671.26|4671.26|4671.26|0
1638348540000|2021-12-01 08:49:00|4673.74|4673.74|4673.91|4673.91|4673.91|4673.91|4673.74|4673.74|0
1638348550000|2021-12-01 08:49:10|4674.08|4674.08|4673.01|4673.01|4674.25|4674.25|4673.01|4673.01|0
1638348560000|2021-12-01 08:49:20|4673.27|4673.27|4673.52|4673.52|4673.52|4673.52|4673.27|4673.27|0
1638348580000|2021-12-01 08:49:40|4673.01|4673.01|4669.3|4669.3|4673.01|4673.01|4669.3|4669.3|0
1638348590000|2021-12-01 08:49:50|4669.04|4669.04|4668.79|4668.79|4669.04|4669.04|4668.79|4668.79|0
1638348600000|2021-12-01 08:50:00|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1638348610000|2021-12-01 08:50:10|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|0
1638348620000|2021-12-01 08:50:20|4668.54|4668.54|4666.06|4666.06|4668.54|4668.54|4666.06|4666.06|0
1638348640000|2021-12-01 08:50:40|4665.81|4665.81|4664.87|4664.87|4665.81|4665.81|4664.87|4664.87|0
1638348650000|2021-12-01 08:50:50|4664.36|4664.36|4663.72|4663.72|4665.21|4665.21|4663.72|4663.72|0
1638348680000|2021-12-01 08:51:20|4663.38|4663.38|4663.94|4663.94|4663.94|4663.94|4662.7|4662.7|0
1638348690000|2021-12-01 08:51:30|4663.77|4663.77|4664.27|4664.27|4664.27|4664.27|4663.77|4663.77|0
1638348710000|2021-12-01 08:51:50|4665.51|4665.51|4666.75|4666.75|4666.75|4666.75|4665.51|4665.51|0
1638348720000|2021-12-01 08:52:00|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1638348750000|2021-12-01 08:52:30|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1638348760000|2021-12-01 08:52:40|4670.22|4670.22|4672.7|4672.7|4672.7|4672.7|4670.22|4670.22|0
1638348770000|2021-12-01 08:52:50|4671.46|4671.46|4671.46|4671.46|4671.46|4671.46|4671.46|4671.46|0
1638348790000|2021-12-01 08:53:10|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1638348800000|2021-12-01 08:53:20|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|4671.29|0
1638348830000|2021-12-01 08:53:50|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1638348850000|2021-12-01 08:54:10|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|0
1638348860000|2021-12-01 08:54:20|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1638348870000|2021-12-01 08:54:30|4675.51|4675.51|4675.46|4675.46|4675.51|4675.51|4673.04|4673.04|0
1638348880000|2021-12-01 08:54:40|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4671.75|4671.75|0
1638348900000|2021-12-01 08:55:00|4672.73|4672.73|4672.9|4672.9|4672.9|4672.9|4672.73|4672.73|0
1638348910000|2021-12-01 08:55:10|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1638348920000|2021-12-01 08:55:20|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|0
1638348950000|2021-12-01 08:55:50|4672.56|4672.56|4672.05|4672.05|4672.56|4672.56|4672.05|4672.05|0
1638348960000|2021-12-01 08:56:00|4671.71|4671.71|4673.2|4673.2|4673.2|4673.2|4671.71|4671.71|0
1638348970000|2021-12-01 08:56:10|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|0
1638348980000|2021-12-01 08:56:20|4674.19|4674.19|4675.26|4675.26|4675.43|4675.43|4674.19|4674.19|0
1638348990000|2021-12-01 08:56:30|4671.54|4671.54|4671.54|4671.54|4671.54|4671.54|4671.54|4671.54|0
1638349000000|2021-12-01 08:56:40|4672.78|4672.78|4675.26|4675.26|4675.26|4675.26|4672.78|4672.78|0
1638349010000|2021-12-01 08:56:50|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|4675.51|0
1638349020000|2021-12-01 08:57:00|4676.75|4676.75|4676.75|4676.75|4676.75|4676.75|4676.75|4676.75|0
1638349050000|2021-12-01 08:57:30|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|4677.26|0
1638349070000|2021-12-01 08:57:50|4677.51|4677.51|4677.51|4677.51|4677.51|4677.51|4677.51|4677.51|0
1638349080000|2021-12-01 08:58:00|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|0
1638349100000|2021-12-01 08:58:20|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|0
1638349110000|2021-12-01 08:58:30|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|0
1638349120000|2021-12-01 08:58:40|4679.6|4679.6|4679.34|4679.34|4679.85|4679.85|4679.34|4679.34|0
1638349140000|2021-12-01 08:59:00|4679.6|4679.6|4680.36|4680.36|4680.36|4680.36|4679.6|4679.6|0
1638349150000|2021-12-01 08:59:10|4680.11|4680.11|4678.61|4678.61|4680.11|4680.11|4678.61|4678.61|0
1638349160000|2021-12-01 08:59:20|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|0
1638349170000|2021-12-01 08:59:30|4680.92|4680.92|4680.83|4680.83|4681|4681|4680.75|4680.75|0
1638349180000|2021-12-01 08:59:40|4679.82|4679.82|4678.58|4678.58|4679.82|4679.82|4678.58|4678.58|0
1638349210000|2021-12-01 09:00:10|4678.33|4678.33|4680.8|4680.8|4680.8|4680.8|4678.33|4678.33|0
1638349220000|2021-12-01 09:00:20|4682.33|4682.33|4682.07|4682.07|4682.33|4682.33|4682.07|4682.07|0
1638349250000|2021-12-01 09:00:50|4681.31|4681.31|4682.33|4682.33|4682.33|4682.33|4681.31|4681.31|0
1638349260000|2021-12-01 09:01:00|4683.18|4683.18|4682.45|4682.45|4683.18|4683.18|4681.94|4681.94|0
1638349270000|2021-12-01 09:01:10|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|4684.93|0
1638349280000|2021-12-01 09:01:20|4684.67|4684.67|4684.16|4684.16|4684.93|4684.93|4684.16|4684.16|0
1638349300000|2021-12-01 09:01:40|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|0
1638349310000|2021-12-01 09:01:50|4684.67|4684.67|4685.18|4685.18|4685.18|4685.18|4684.67|4684.67|0
1638349340000|2021-12-01 09:02:20|4685.01|4685.01|4684.84|4684.84|4685.01|4685.01|4684.84|4684.84|0
1638349350000|2021-12-01 09:02:30|4684.59|4684.59|4685.57|4685.57|4687.06|4687.06|4684.59|4684.59|0
1638349360000|2021-12-01 09:02:40|4684.33|4684.33|4684.08|4684.08|4684.33|4684.33|4684.08|4684.08|0
1638349370000|2021-12-01 09:02:50|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|0
1638349380000|2021-12-01 09:03:00|4684.33|4684.33|4683.09|4683.09|4684.33|4684.33|4683.09|4683.09|0
1638349390000|2021-12-01 09:03:10|4682.84|4682.84|4682.84|4682.84|4682.84|4682.84|4682.84|4682.84|0
1638349400000|2021-12-01 09:03:20|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|0
1638349440000|2021-12-01 09:04:00|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|0
1638349500000|2021-12-01 09:05:00|4681.09|4681.09|4687.54|4687.54|4687.54|4687.54|4681.09|4681.09|0
1638349510000|2021-12-01 09:05:10|4686.3|4686.3|4683.82|4683.82|4686.3|4686.3|4683.82|4683.82|0
1638349520000|2021-12-01 09:05:20|4684.08|4684.08|4684.42|4684.42|4684.42|4684.42|4684.08|4684.08|0
1638349550000|2021-12-01 09:05:50|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|0
1638349570000|2021-12-01 09:06:10|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|0
1638349590000|2021-12-01 09:06:30|4683.18|4683.18|4683.01|4683.01|4683.18|4683.18|4683.01|4683.01|0
1638349620000|2021-12-01 09:07:00|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|0
1638349640000|2021-12-01 09:07:20|4684|4684|4684|4684|4684|4684|4684|4684|0
1638349650000|2021-12-01 09:07:30|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|0
1638349660000|2021-12-01 09:07:40|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|0
1638349670000|2021-12-01 09:07:50|4682.33|4682.33|4681.48|4681.48|4682.33|4682.33|4681.48|4681.48|0
1638349680000|2021-12-01 09:08:00|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|0
1638349690000|2021-12-01 09:08:10|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|0
1638349730000|2021-12-01 09:08:50|4683.23|4683.23|4683.23|4683.23|4683.48|4683.48|4683.23|4683.23|0
1638349740000|2021-12-01 09:09:00|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|0
1638349750000|2021-12-01 09:09:10|4683.75|4683.75|4683.92|4683.92|4683.92|4683.92|4683.75|4683.75|0
1638349760000|2021-12-01 09:09:20|4684.09|4684.09|4684.09|4684.09|4684.09|4684.09|4684.09|4684.09|0
1638349800000|2021-12-01 09:10:00|4682.85|4682.85|4682.59|4682.59|4682.85|4682.85|4682.59|4682.59|0
1638349850000|2021-12-01 09:10:50|4682.08|4682.08|4682.08|4682.08|4682.08|4682.08|4682.08|4682.08|0
1638349860000|2021-12-01 09:11:00|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|0
1638349870000|2021-12-01 09:11:10|4684.05|4684.05|4685.29|4685.29|4686.53|4686.53|4684.05|4684.05|0
1638349930000|2021-12-01 09:12:10|4685.55|4685.55|4685.8|4685.8|4685.8|4685.8|4685.55|4685.55|0
1638349940000|2021-12-01 09:12:20|4684.56|4684.56|4683.07|4683.07|4684.56|4684.56|4683.07|4683.07|0
1638349950000|2021-12-01 09:12:30|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|0
1638349960000|2021-12-01 09:12:40|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|0
1638350000000|2021-12-01 09:13:20|4682.82|4682.82|4684.09|4684.09|4684.09|4684.09|4682.82|4682.82|0
1638350010000|2021-12-01 09:13:30|4682.85|4682.85|4682.08|4682.08|4682.85|4682.85|4681.83|4681.83|0
1638350020000|2021-12-01 09:13:40|4683.32|4683.32|4683.5|4683.5|4683.5|4683.5|4683.32|4683.32|0
1638350040000|2021-12-01 09:14:00|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|0
1638350060000|2021-12-01 09:14:20|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|4684.48|0
1638350100000|2021-12-01 09:15:00|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|0
1638350110000|2021-12-01 09:15:10|4687.21|4687.21|4687.21|4687.21|4687.21|4687.21|4687.21|4687.21|0
1638350130000|2021-12-01 09:15:30|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|0
1638350140000|2021-12-01 09:15:40|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|4687.47|0
1638350150000|2021-12-01 09:15:50|4686.23|4686.23|4686.23|4686.23|4686.23|4686.23|4686.23|4686.23|0
1638350180000|2021-12-01 09:16:20|4687.47|4687.47|4688.71|4688.71|4688.71|4688.71|4687.47|4687.47|0
1638350190000|2021-12-01 09:16:30|4688.36|4688.36|4690.92|4690.92|4690.92|4690.92|4688.19|4688.19|0
1638350230000|2021-12-01 09:17:10|4691.18|4691.18|4694.64|4694.64|4694.89|4694.89|4691.18|4691.18|0
1638350240000|2021-12-01 09:17:20|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|4695.62|4695.62|0
1638350250000|2021-12-01 09:17:30|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|4697.12|0
1638350260000|2021-12-01 09:17:40|4695.93|4695.93|4700.88|4700.88|4700.88|4700.88|4695.93|4695.93|0
1638350280000|2021-12-01 09:18:00|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|4700.63|0
1638350290000|2021-12-01 09:18:10|4699.39|4699.39|4697.08|4697.08|4699.56|4699.56|4697.08|4697.08|0
1638350300000|2021-12-01 09:18:20|4697.59|4697.59|4696.35|4696.35|4697.59|4697.59|4696.35|4696.35|0
1638350320000|2021-12-01 09:18:40|4696.52|4696.52|4696.52|4696.52|4696.52|4696.52|4696.52|4696.52|0
1638350360000|2021-12-01 09:19:20|4695.28|4695.28|4695.28|4695.28|4695.28|4695.28|4695.28|4695.28|0
1638350400000|2021-12-01 09:20:00|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|0
1638350420000|2021-12-01 09:20:20|4694.3|4694.3|4694.55|4694.55|4694.55|4694.55|4694.3|4694.3|0
1638350430000|2021-12-01 09:20:30|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|0
1638350480000|2021-12-01 09:21:20|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|0
1638350490000|2021-12-01 09:21:30|4691.18|4691.18|4691.18|4691.18|4691.18|4691.18|4691.18|4691.18|0
1638350520000|2021-12-01 09:22:00|4692.42|4692.42|4691.18|4691.18|4692.42|4692.42|4691.18|4691.18|0
1638350530000|2021-12-01 09:22:10|4691.43|4691.43|4691.68|4691.68|4691.68|4691.68|4691.43|4691.43|0
1638350540000|2021-12-01 09:22:20|4691.43|4691.43|4690.19|4690.19|4691.43|4691.43|4690.19|4690.19|0
1638350550000|2021-12-01 09:22:30|4688.95|4688.95|4690.22|4690.22|4690.22|4690.22|4688.95|4688.95|0
1638350560000|2021-12-01 09:22:40|4689.71|4689.71|4689.71|4689.71|4689.71|4689.71|4689.71|4689.71|0
1638350570000|2021-12-01 09:22:50|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|4688.22|4688.22|0
1638350580000|2021-12-01 09:23:00|4688.22|4688.22|4688.22|4688.22|4688.22|4688.22|4688.22|4688.22|0
1638350590000|2021-12-01 09:23:10|4688.05|4688.05|4689.29|4689.29|4689.29|4689.29|4688.05|4688.05|0
1638350600000|2021-12-01 09:23:20|4690.53|4690.53|4690.53|4690.53|4690.53|4690.53|4690.27|4690.27|0
1638350610000|2021-12-01 09:23:30|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|0
1638350620000|2021-12-01 09:23:40|4688.78|4688.78|4688.78|4688.78|4688.78|4688.78|4688.78|4688.78|0
1638350630000|2021-12-01 09:23:50|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|4687.54|0
1638350640000|2021-12-01 09:24:00|4687.79|4687.79|4688.05|4688.05|4688.05|4688.05|4687.79|4687.79|0
1638350650000|2021-12-01 09:24:10|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|0
1638350660000|2021-12-01 09:24:20|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|0
1638350700000|2021-12-01 09:25:00|4685.15|4685.15|4685.4|4685.4|4685.4|4685.4|4685.15|4685.15|0
1638350720000|2021-12-01 09:25:20|4684.64|4684.64|4685.15|4685.15|4685.15|4685.15|4684.64|4684.64|0
1638350740000|2021-12-01 09:25:40|4684.97|4684.97|4683.73|4683.73|4684.97|4684.97|4683.73|4683.73|0
1638350750000|2021-12-01 09:25:50|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|4682.5|0
1638350760000|2021-12-01 09:26:00|4683|4683|4683|4683|4683|4683|4683|4683|0
1638350810000|2021-12-01 09:26:50|4684.24|4684.24|4684.58|4684.58|4684.58|4684.58|4684.24|4684.24|0
1638350830000|2021-12-01 09:27:10|4685.82|4685.82|4685.48|4685.48|4685.82|4685.82|4685.48|4685.48|0
1638350880000|2021-12-01 09:28:00|4685.74|4685.74|4685.74|4685.74|4685.74|4685.74|4685.74|4685.74|0
1638350890000|2021-12-01 09:28:10|4685.99|4685.99|4687.23|4687.23|4687.23|4687.23|4685.99|4685.99|0
1638350910000|2021-12-01 09:28:30|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|0
1638350920000|2021-12-01 09:28:40|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|0
1638350930000|2021-12-01 09:28:50|4685.65|4685.65|4685.65|4685.65|4685.65|4685.65|4685.65|4685.65|0
1638350940000|2021-12-01 09:29:00|4685.82|4685.82|4687.23|4687.23|4687.23|4687.23|4685.82|4685.82|0
1638350960000|2021-12-01 09:29:20|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|4686.98|0
1638350970000|2021-12-01 09:29:30|4686.72|4686.72|4687.23|4687.23|4687.23|4687.23|4686.72|4686.72|0
1638351000000|2021-12-01 09:30:00|4686.22|4686.22|4686.22|4686.22|4686.22|4686.22|4686.22|4686.22|0
1638351040000|2021-12-01 09:30:40|4687.45|4687.45|4687.45|4687.45|4687.45|4687.45|4687.45|4687.45|0
1638351110000|2021-12-01 09:31:50|4684.98|4684.98|4684.98|4684.98|4684.98|4684.98|4684.98|4684.98|0
1638351120000|2021-12-01 09:32:00|4685.15|4685.15|4686.39|4686.39|4687.62|4687.62|4685.15|4685.15|0
1638351150000|2021-12-01 09:32:30|4685.88|4685.88|4683.4|4683.4|4686.13|4686.13|4682.89|4682.89|0
1638351180000|2021-12-01 09:33:00|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1638351200000|2021-12-01 09:33:20|4684.47|4684.47|4684.47|4684.47|4684.47|4684.47|4684.47|4684.47|0
1638351220000|2021-12-01 09:33:40|4684.64|4684.64|4683.4|4683.4|4684.64|4684.64|4683.4|4683.4|0
1638351230000|2021-12-01 09:33:50|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|0
1638351240000|2021-12-01 09:34:00|4684.89|4684.89|4684.89|4684.89|4684.89|4684.89|4684.89|4684.89|0
1638351250000|2021-12-01 09:34:10|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|0
1638351280000|2021-12-01 09:34:40|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|0
1638351360000|2021-12-01 09:36:00|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|0
1638351400000|2021-12-01 09:36:40|4685.8|4685.8|4685.8|4685.8|4685.8|4685.8|4685.8|4685.8|0
1638351410000|2021-12-01 09:36:50|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|0
1638351450000|2021-12-01 09:37:30|4686.78|4686.78|4689.26|4689.26|4689.26|4689.26|4686.78|4686.78|0
1638351470000|2021-12-01 09:37:50|4688.02|4688.02|4688.19|4688.19|4688.19|4688.19|4688.02|4688.02|0
1638351490000|2021-12-01 09:38:10|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|0
1638351520000|2021-12-01 09:38:40|4689.18|4689.18|4689.69|4689.69|4689.94|4689.94|4689.18|4689.18|0
1638351590000|2021-12-01 09:39:50|4690.93|4690.93|4689.94|4689.94|4691.18|4691.18|4689.69|4689.69|0
1638351600000|2021-12-01 09:40:00|4691.18|4691.18|4689.94|4689.94|4691.18|4691.18|4689.94|4689.94|0
1638351610000|2021-12-01 09:40:10|4688.7|4688.7|4689.43|4689.43|4689.94|4689.94|4688.7|4688.7|0
1638351630000|2021-12-01 09:40:30|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|0
1638351640000|2021-12-01 09:40:40|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|0
1638351670000|2021-12-01 09:41:10|4689.09|4689.09|4689.09|4689.09|4689.09|4689.09|4689.09|4689.09|0
1638351680000|2021-12-01 09:41:20|4687.85|4687.85|4687.85|4687.85|4687.85|4687.85|4687.85|4687.85|0
1638351690000|2021-12-01 09:41:30|4687.6|4687.6|4687.35|4687.35|4687.6|4687.6|4687.35|4687.35|0
1638351710000|2021-12-01 09:41:50|4686.84|4686.84|4686.58|4686.58|4686.84|4686.84|4686.58|4686.58|0
1638351760000|2021-12-01 09:42:40|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|0
1638351770000|2021-12-01 09:42:50|4684.36|4684.36|4684.36|4684.36|4684.36|4684.36|4684.36|4684.36|0
1638351780000|2021-12-01 09:43:00|4685.12|4685.12|4683.88|4683.88|4685.12|4685.12|4683.88|4683.88|0
1638351790000|2021-12-01 09:43:10|4684.14|4684.14|4685.38|4685.38|4685.38|4685.38|4684.14|4684.14|0
1638351800000|2021-12-01 09:43:20|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|4685.12|0
1638351810000|2021-12-01 09:43:30|4685.88|4685.88|4685.88|4685.88|4685.88|4685.88|4685.88|4685.88|0
1638351820000|2021-12-01 09:43:40|4687.12|4687.12|4690.84|4690.84|4692.08|4692.08|4687.12|4687.12|0
1638351850000|2021-12-01 09:44:10|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|0
1638351860000|2021-12-01 09:44:20|4690.84|4690.84|4695.8|4695.8|4695.8|4695.8|4690.84|4690.84|0
1638351870000|2021-12-01 09:44:30|4698.28|4698.28|4699.68|4699.68|4699.68|4699.68|4698.28|4698.28|0
1638351900000|2021-12-01 09:45:00|4699.86|4699.86|4698.62|4698.62|4699.86|4699.86|4698.62|4698.62|0
1638351910000|2021-12-01 09:45:10|4698.36|4698.36|4698.28|4698.28|4698.53|4698.53|4698.28|4698.28|0
1638351920000|2021-12-01 09:45:20|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|0
1638351930000|2021-12-01 09:45:30|4696.79|4696.79|4694.31|4694.31|4696.79|4696.79|4694.31|4694.31|0
1638351940000|2021-12-01 09:45:40|4694.05|4694.05|4692.81|4692.81|4694.05|4694.05|4692.81|4692.81|0
1638351950000|2021-12-01 09:45:50|4693.07|4693.07|4692.81|4692.81|4693.07|4693.07|4692.81|4692.81|0
1638351960000|2021-12-01 09:46:00|4691.58|4691.58|4693.8|4693.8|4693.8|4693.8|4690.08|4690.08|0
1638351970000|2021-12-01 09:46:10|4691.32|4691.32|4691.32|4691.32|4693.8|4693.8|4691.32|4691.32|0
1638351980000|2021-12-01 09:46:20|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1638351990000|2021-12-01 09:46:30|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1638352000000|2021-12-01 09:46:40|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|0
1638352020000|2021-12-01 09:47:00|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1638352030000|2021-12-01 09:47:10|4690.08|4690.08|4688.84|4688.84|4690.08|4690.08|4688.84|4688.84|0
1638352050000|2021-12-01 09:47:30|4689.1|4689.1|4689.1|4689.1|4689.1|4689.1|4689.1|4689.1|0
1638352100000|2021-12-01 09:48:20|4688.84|4688.84|4688.59|4688.59|4688.84|4688.84|4688.59|4688.59|0
1638352110000|2021-12-01 09:48:30|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|4688.84|0
1638352140000|2021-12-01 09:49:00|4691.32|4691.32|4691.32|4691.32|4692.56|4692.56|4687.6|4687.6|0
1638352150000|2021-12-01 09:49:10|4692.56|4692.56|4696.45|4696.45|4696.45|4696.45|4692.56|4692.56|0
1638352170000|2021-12-01 09:49:30|4696.19|4696.19|4697.43|4697.43|4697.43|4697.43|4696.19|4696.19|0
1638352220000|2021-12-01 09:50:20|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1638352230000|2021-12-01 09:50:30|4700.17|4700.17|4699.91|4699.91|4700.17|4700.17|4699.91|4699.91|0
1638352250000|2021-12-01 09:50:50|4699.66|4699.66|4700.9|4700.9|4700.9|4700.9|4699.66|4699.66|0
1638352260000|2021-12-01 09:51:00|4703.38|4703.38|4703.38|4703.38|4703.38|4703.38|4703.38|4703.38|0
1638352290000|2021-12-01 09:51:30|4705.85|4705.85|4705.85|4705.85|4705.85|4705.85|4705.85|4705.85|0
1638352300000|2021-12-01 09:51:40|4707.12|4707.12|4706.87|4706.87|4707.12|4707.12|4706.87|4706.87|0
1638352310000|2021-12-01 09:51:50|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|4704.39|0
1638352320000|2021-12-01 09:52:00|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1638352330000|2021-12-01 09:52:10|4703.91|4703.91|4703.66|4703.66|4703.91|4703.91|4703.66|4703.66|0
1638352360000|2021-12-01 09:52:40|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|0
1638352400000|2021-12-01 09:53:20|4703.15|4703.15|4703.15|4703.15|4703.15|4703.15|4703.15|4703.15|0
1638352440000|2021-12-01 09:54:00|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|4703.41|0
1638352450000|2021-12-01 09:54:10|4704.65|4704.65|4704.65|4704.65|4704.65|4704.65|4704.65|4704.65|0
1638352480000|2021-12-01 09:54:40|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|0
1638352500000|2021-12-01 09:55:00|4705.63|4705.63|4705.88|4705.88|4705.88|4705.88|4705.63|4705.63|0
1638352510000|2021-12-01 09:55:10|4710.84|4710.84|4712.08|4712.08|4712.08|4712.08|4710.84|4710.84|0
1638352540000|2021-12-01 09:55:40|4714.56|4714.56|4714.05|4714.05|4714.56|4714.56|4714.05|4714.05|0
1638352560000|2021-12-01 09:56:00|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|0
1638352590000|2021-12-01 09:56:30|4715.54|4715.54|4715.29|4715.29|4715.54|4715.54|4715.29|4715.29|0
1638352630000|2021-12-01 09:57:10|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1638352650000|2021-12-01 09:57:30|4719.26|4719.26|4721.74|4721.74|4721.74|4721.74|4719.26|4719.26|0
1638352660000|2021-12-01 09:57:40|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|0
1638352670000|2021-12-01 09:57:50|4719.26|4719.26|4719.01|4719.01|4719.26|4719.26|4719.01|4719.01|0
1638352720000|2021-12-01 09:58:40|4717.77|4717.77|4716.78|4716.78|4717.77|4717.77|4716.53|4716.53|0
1638352730000|2021-12-01 09:58:50|4716.53|4716.53|4715.29|4715.29|4716.53|4716.53|4715.29|4715.29|0
1638352780000|2021-12-01 09:59:40|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|0
1638352800000|2021-12-01 10:00:00|4712.98|4712.98|4712.47|4712.47|4712.98|4712.98|4712.47|4712.47|0
1638352820000|2021-12-01 10:00:20|4711.23|4711.23|4713.71|4713.71|4713.71|4713.71|4709.99|4709.99|0
1638352870000|2021-12-01 10:01:10|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|4712.47|0
1638352880000|2021-12-01 10:01:20|4711.23|4711.23|4710.98|4710.98|4712.47|4712.47|4710.98|4710.98|0
1638352910000|2021-12-01 10:01:50|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|4711.23|0
1638352950000|2021-12-01 10:02:30|4711.57|4711.57|4712.42|4712.42|4712.42|4712.42|4711.57|4711.57|0
1638352960000|2021-12-01 10:02:40|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|0
1638352970000|2021-12-01 10:02:50|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|0
1638352980000|2021-12-01 10:03:00|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|0
1638353020000|2021-12-01 10:03:40|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|0
1638353050000|2021-12-01 10:04:10|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|0
1638353060000|2021-12-01 10:04:20|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|0
1638353080000|2021-12-01 10:04:40|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|0
1638353090000|2021-12-01 10:04:50|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|4711.01|0
1638353100000|2021-12-01 10:05:00|4709.77|4709.77|4709.77|4709.77|4709.77|4709.77|4709.77|4709.77|0
1638353130000|2021-12-01 10:05:30|4710.03|4710.03|4710.03|4710.03|4710.03|4710.03|4710.03|4710.03|0
1638353140000|2021-12-01 10:05:40|4709.86|4709.86|4709.6|4709.6|4709.86|4709.86|4709.6|4709.6|0
1638353160000|2021-12-01 10:06:00|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|4709.35|0
1638353210000|2021-12-01 10:06:50|4709.09|4709.09|4708.84|4708.84|4709.09|4709.09|4708.84|4708.84|0
1638353220000|2021-12-01 10:07:00|4710.08|4710.08|4711.57|4711.57|4711.57|4711.57|4710.08|4710.08|0
1638353250000|2021-12-01 10:07:30|4712.81|4712.81|4712.08|4712.08|4712.81|4712.81|4712.08|4712.08|0
1638353280000|2021-12-01 10:08:00|4711.57|4711.57|4711.32|4711.32|4711.57|4711.57|4711.32|4711.32|0
1638353320000|2021-12-01 10:08:40|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|0
1638353340000|2021-12-01 10:09:00|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|0
1638353360000|2021-12-01 10:09:20|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|4710.33|0
1638353370000|2021-12-01 10:09:30|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|4711.57|0
1638353380000|2021-12-01 10:09:40|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|4715.29|0
1638353390000|2021-12-01 10:09:50|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|4716.53|0
1638353400000|2021-12-01 10:10:00|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1638353480000|2021-12-01 10:11:20|4717.94|4717.94|4719.18|4719.18|4719.18|4719.18|4717.94|4717.94|0
1638353490000|2021-12-01 10:11:30|4717.94|4717.94|4717.69|4717.69|4717.94|4717.94|4717.69|4717.69|0
1638353510000|2021-12-01 10:11:50|4718.93|4718.93|4719.43|4719.43|4719.69|4719.69|4718.93|4718.93|0
1638353530000|2021-12-01 10:12:10|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|0
1638353540000|2021-12-01 10:12:20|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|0
1638353580000|2021-12-01 10:13:00|4720.76|4720.76|4720.25|4720.25|4720.76|4720.76|4720.25|4720.25|0
1638353590000|2021-12-01 10:13:10|4719.99|4719.99|4720.25|4720.25|4720.25|4720.25|4719.99|4719.99|0
1638353600000|2021-12-01 10:13:20|4717.77|4717.77|4717.09|4717.09|4717.77|4717.77|4717.09|4717.09|0
1638353610000|2021-12-01 10:13:30|4716.84|4716.84|4716.5|4716.5|4716.84|4716.84|4716.5|4716.5|0
1638353640000|2021-12-01 10:14:00|4714.02|4714.02|4712.78|4712.78|4714.02|4714.02|4712.78|4712.78|0
1638353680000|2021-12-01 10:14:40|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|4711.54|0
1638353690000|2021-12-01 10:14:50|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|0
1638353700000|2021-12-01 10:15:00|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|0
1638353710000|2021-12-01 10:15:10|4711.29|4711.29|4711.11|4711.11|4711.29|4711.29|4711.11|4711.11|0
1638353720000|2021-12-01 10:15:20|4710.86|4710.86|4710.86|4710.86|4710.86|4710.86|4710.86|4710.86|0
1638353780000|2021-12-01 10:16:20|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|4711.11|0
1638353800000|2021-12-01 10:16:40|4712.35|4712.35|4713.59|4713.59|4713.59|4713.59|4712.35|4712.35|0
1638353910000|2021-12-01 10:18:30|4714.83|4714.83|4713.59|4713.59|4714.83|4714.83|4713.59|4713.59|0
1638353920000|2021-12-01 10:18:40|4712.35|4712.35|4709.87|4709.87|4712.35|4712.35|4709.87|4709.87|0
1638353940000|2021-12-01 10:19:00|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|0
1638353950000|2021-12-01 10:19:10|4706.16|4706.16|4704.92|4704.92|4706.16|4706.16|4704.92|4704.92|0
1638353990000|2021-12-01 10:19:50|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|0
1638354000000|2021-12-01 10:20:00|4703.42|4703.42|4703.17|4703.17|4703.42|4703.42|4703.17|4703.17|0
1638354050000|2021-12-01 10:20:50|4704.41|4704.41|4706.89|4706.89|4706.89|4706.89|4704.41|4704.41|0
1638354060000|2021-12-01 10:21:00|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|4705.65|0
1638354070000|2021-12-01 10:21:10|4705.82|4705.82|4705.82|4705.82|4705.82|4705.82|4705.82|4705.82|0
1638354110000|2021-12-01 10:21:50|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|0
1638354120000|2021-12-01 10:22:00|4704.58|4704.58|4705.82|4705.82|4705.82|4705.82|4704.58|4704.58|0
1638354160000|2021-12-01 10:22:40|4707.06|4707.06|4708.13|4708.13|4708.3|4708.3|4707.06|4707.06|0
1638354170000|2021-12-01 10:22:50|4708.3|4708.3|4708.64|4708.64|4708.64|4708.64|4708.3|4708.3|0
1638354180000|2021-12-01 10:23:00|4707.4|4707.4|4706.16|4706.16|4707.4|4707.4|4706.16|4706.16|0
1638354200000|2021-12-01 10:23:20|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|0
1638354220000|2021-12-01 10:23:40|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|0
1638354260000|2021-12-01 10:24:20|4706.33|4706.33|4706.58|4706.58|4706.58|4706.58|4706.33|4706.33|0
1638354270000|2021-12-01 10:24:30|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.08|4706.08|0
1638354290000|2021-12-01 10:24:50|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|0
1638354300000|2021-12-01 10:25:00|4703.85|4703.85|4706.33|4706.33|4706.33|4706.33|4703.85|4703.85|0
1638354370000|2021-12-01 10:26:10|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|0
1638354380000|2021-12-01 10:26:20|4702.61|4702.61|4703.85|4703.85|4703.85|4703.85|4702.61|4702.61|0
1638354390000|2021-12-01 10:26:30|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|0
1638354400000|2021-12-01 10:26:40|4704.84|4704.84|4704.84|4704.84|4704.84|4704.84|4704.84|4704.84|0
1638354490000|2021-12-01 10:28:10|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|4704.58|0
1638354540000|2021-12-01 10:29:00|4708.3|4708.3|4705.82|4705.82|4708.3|4708.3|4705.82|4705.82|0
1638354550000|2021-12-01 10:29:10|4707.06|4707.06|4705.82|4705.82|4707.06|4707.06|4705.82|4705.82|0
1638354570000|2021-12-01 10:29:30|4705.57|4705.57|4705.31|4705.31|4705.57|4705.57|4705.31|4705.31|0
1638354580000|2021-12-01 10:29:40|4704.07|4704.07|4704.07|4704.07|4704.07|4704.07|4704.07|4704.07|0
1638354600000|2021-12-01 10:30:00|4704.24|4704.24|4705.48|4705.48|4705.48|4705.48|4704.24|4704.24|0
1638354610000|2021-12-01 10:30:10|4705.31|4705.31|4705.14|4705.14|4705.31|4705.31|4705.14|4705.14|0
1638354630000|2021-12-01 10:30:30|4705.4|4705.4|4705.14|4705.14|4705.4|4705.4|4705.14|4705.14|0
1638354660000|2021-12-01 10:31:00|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1638354670000|2021-12-01 10:31:10|4705.06|4705.06|4706.3|4706.3|4706.3|4706.3|4705.06|4705.06|0
1638354690000|2021-12-01 10:31:30|4706.04|4706.04|4706.3|4706.3|4706.3|4706.3|4706.04|4706.04|0
1638354710000|2021-12-01 10:31:50|4706.13|4706.13|4706.13|4706.13|4706.13|4706.13|4706.13|4706.13|0
1638354720000|2021-12-01 10:32:00|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|0
1638354730000|2021-12-01 10:32:10|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1638354750000|2021-12-01 10:32:30|4705.79|4705.79|4705.79|4705.79|4705.79|4705.79|4705.79|4705.79|0
1638354800000|2021-12-01 10:33:20|4704.55|4704.55|4704.55|4704.55|4704.55|4704.55|4704.55|4704.55|0
1638354840000|2021-12-01 10:34:00|4704.3|4704.3|4704.55|4704.55|4705.53|4705.53|4704.3|4704.3|0
1638354850000|2021-12-01 10:34:10|4707.03|4707.03|4708.27|4708.27|4708.27|4708.27|4705.79|4705.79|0
1638354880000|2021-12-01 10:34:40|4708.52|4708.52|4708.77|4708.77|4708.77|4708.77|4708.52|4708.52|0
1638354890000|2021-12-01 10:34:50|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|0
1638354900000|2021-12-01 10:35:00|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|0
1638354940000|2021-12-01 10:35:40|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|0
1638354950000|2021-12-01 10:35:50|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|0
1638354960000|2021-12-01 10:36:00|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|0
1638355000000|2021-12-01 10:36:40|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|4707.53|0
1638355020000|2021-12-01 10:37:00|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|4707.36|0
1638355030000|2021-12-01 10:37:10|4707.11|4707.11|4707.11|4707.11|4707.11|4707.11|4707.11|4707.11|0
1638355040000|2021-12-01 10:37:20|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|4706.85|0
1638355060000|2021-12-01 10:37:40|4706.51|4706.51|4706.51|4706.51|4706.85|4706.85|4706.51|4706.51|0
1638355080000|2021-12-01 10:38:00|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|4707.75|0
1638355100000|2021-12-01 10:38:20|4706.51|4706.51|4705.27|4705.27|4706.51|4706.51|4705.27|4705.27|0
1638355120000|2021-12-01 10:38:40|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|0
1638355160000|2021-12-01 10:39:20|4703.78|4703.78|4702.54|4702.54|4703.78|4703.78|4702.54|4702.54|0
1638355170000|2021-12-01 10:39:30|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|0
1638355190000|2021-12-01 10:39:50|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|0
1638355210000|2021-12-01 10:40:10|4704.03|4704.03|4703.78|4703.78|4704.03|4704.03|4703.78|4703.78|0
1638355240000|2021-12-01 10:40:40|4703.43|4703.43|4703.26|4703.26|4703.43|4703.43|4703.26|4703.26|0
1638355250000|2021-12-01 10:40:50|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|0
1638355270000|2021-12-01 10:41:10|4702.83|4702.83|4703.09|4703.09|4703.34|4703.34|4702.83|4702.83|0
1638355280000|2021-12-01 10:41:20|4701.85|4701.85|4702.1|4702.1|4702.1|4702.1|4701.85|4701.85|0
1638355290000|2021-12-01 10:41:30|4702.36|4702.36|4697.15|4697.15|4702.36|4702.36|4697.15|4697.15|0
1638355300000|2021-12-01 10:41:40|4698.39|4698.39|4699.62|4699.62|4699.62|4699.62|4694.67|4694.67|0
1638355310000|2021-12-01 10:41:50|4702.1|4702.1|4698.39|4698.39|4702.1|4702.1|4698.39|4698.39|0
1638355320000|2021-12-01 10:42:00|4698.05|4698.05|4698.05|4698.05|4698.05|4698.05|4698.05|4698.05|0
1638355330000|2021-12-01 10:42:10|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|0
1638355370000|2021-12-01 10:42:50|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1638355380000|2021-12-01 10:43:00|4697.82|4697.82|4697.99|4697.99|4697.99|4697.99|4697.48|4697.48|0
1638355390000|2021-12-01 10:43:10|4700.47|4700.47|4700.64|4700.64|4700.64|4700.64|4700.47|4700.47|0
1638355420000|2021-12-01 10:43:40|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|0
1638355440000|2021-12-01 10:44:00|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|0
1638355450000|2021-12-01 10:44:10|4701.63|4701.63|4700.39|4700.39|4701.63|4701.63|4700.39|4700.39|0
1638355460000|2021-12-01 10:44:20|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|0
1638355500000|2021-12-01 10:45:00|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|0
1638355510000|2021-12-01 10:45:10|4700.3|4700.3|4700.3|4700.3|4700.3|4700.3|4700.3|4700.3|0
1638355550000|2021-12-01 10:45:50|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|0
1638355580000|2021-12-01 10:46:20|4701.88|4701.88|4699.41|4699.41|4701.88|4701.88|4699.41|4699.41|0
1638355590000|2021-12-01 10:46:30|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|4703.12|0
1638355610000|2021-12-01 10:46:50|4701.88|4701.88|4701.88|4701.88|4701.88|4701.88|4701.88|4701.88|0
1638355630000|2021-12-01 10:47:10|4701.63|4701.63|4701.63|4701.63|4701.63|4701.63|4701.63|4701.63|0
1638355710000|2021-12-01 10:48:30|4701.88|4701.88|4707.1|4707.1|4707.1|4707.1|4701.88|4701.88|0
1638355730000|2021-12-01 10:48:50|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|0
1638355810000|2021-12-01 10:50:10|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|0
1638355880000|2021-12-01 10:51:20|4704.79|4704.79|4704.96|4704.96|4704.96|4704.96|4704.79|4704.79|0
1638355890000|2021-12-01 10:51:30|4705.14|4705.14|4707.61|4707.61|4707.61|4707.61|4705.14|4705.14|0
1638355900000|2021-12-01 10:51:40|4708.12|4708.12|4708.12|4708.12|4708.12|4708.12|4708.12|4708.12|0
1638355910000|2021-12-01 10:51:50|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|0
1638355920000|2021-12-01 10:52:00|4708.55|4708.55|4708.63|4708.63|4708.63|4708.63|4708.38|4708.38|0
1638355940000|2021-12-01 10:52:20|4708.89|4708.89|4709.14|4709.14|4709.14|4709.14|4708.89|4708.89|0
1638355960000|2021-12-01 10:52:40|4711.62|4711.62|4714.1|4714.1|4714.1|4714.1|4711.62|4711.62|0
1638355980000|2021-12-01 10:53:00|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1638355990000|2021-12-01 10:53:10|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1638356010000|2021-12-01 10:53:30|4712.78|4712.78|4713.76|4713.76|4714.02|4714.02|4712.78|4712.78|0
1638356040000|2021-12-01 10:54:00|4713.93|4713.93|4714.27|4714.27|4714.27|4714.27|4713.93|4713.93|0
1638356050000|2021-12-01 10:54:10|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|0
1638356070000|2021-12-01 10:54:30|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|0
1638356100000|2021-12-01 10:55:00|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|4717.1|0
1638356140000|2021-12-01 10:55:40|4718.33|4718.33|4719.57|4719.57|4719.57|4719.57|4718.33|4718.33|0
1638356150000|2021-12-01 10:55:50|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|0
1638356190000|2021-12-01 10:56:30|4718.08|4718.08|4717.83|4717.83|4718.08|4718.08|4717.83|4717.83|0
1638356210000|2021-12-01 10:56:50|4720.3|4720.3|4723.29|4723.29|4723.29|4723.29|4720.3|4720.3|0
1638356240000|2021-12-01 10:57:20|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|4723.55|0
1638356250000|2021-12-01 10:57:30|4723.04|4723.04|4726.75|4726.75|4726.75|4726.75|4723.04|4723.04|0
1638356270000|2021-12-01 10:57:50|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|0
1638356300000|2021-12-01 10:58:20|4727.99|4727.99|4726.75|4726.75|4727.99|4727.99|4725.52|4725.52|0
1638356320000|2021-12-01 10:58:40|4724.28|4724.28|4728.89|4728.89|4728.89|4728.89|4724.28|4724.28|0
1638356330000|2021-12-01 10:58:50|4726.41|4726.41|4725.18|4725.18|4726.41|4726.41|4725.18|4725.18|0
1638356340000|2021-12-01 10:59:00|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|4727.65|0
1638356370000|2021-12-01 10:59:30|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|4731.37|0
1638356380000|2021-12-01 10:59:40|4731.12|4731.12|4730.86|4730.86|4731.12|4731.12|4728.64|4728.64|0
1638356400000|2021-12-01 11:00:00|4731.54|4731.54|4732.78|4732.78|4734.02|4734.02|4731.54|4731.54|0
1638356410000|2021-12-01 11:00:10|4731.54|4731.54|4732.78|4732.78|4732.78|4732.78|4730.3|4730.3|0
1638356430000|2021-12-01 11:00:30|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|0
1638356440000|2021-12-01 11:00:40|4732.05|4732.05|4732.05|4732.05|4733.29|4733.29|4732.05|4732.05|0
1638356450000|2021-12-01 11:00:50|4730.81|4730.81|4732.05|4732.05|4734.53|4734.53|4730.81|4730.81|0
1638356460000|2021-12-01 11:01:00|4733.29|4733.29|4730.81|4730.81|4734.53|4734.53|4730.81|4730.81|0
1638356480000|2021-12-01 11:01:20|4732.05|4732.05|4733.29|4733.29|4733.29|4733.29|4732.05|4732.05|0
1638356510000|2021-12-01 11:01:50|4730.81|4730.81|4733.29|4733.29|4733.29|4733.29|4730.81|4730.81|0
1638356520000|2021-12-01 11:02:00|4733.54|4733.54|4731.32|4731.32|4733.8|4733.8|4731.32|4731.32|0
1638356530000|2021-12-01 11:02:10|4732.56|4732.56|4731.32|4731.32|4732.56|4732.56|4731.32|4731.32|0
1638356560000|2021-12-01 11:02:40|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1638356580000|2021-12-01 11:03:00|4733.8|4733.8|4734.53|4734.53|4734.53|4734.53|4733.29|4733.29|0
1638356600000|2021-12-01 11:03:20|4735.77|4735.77|4735.77|4735.77|4735.77|4735.77|4735.77|4735.77|0
1638356640000|2021-12-01 11:04:00|4734.53|4734.53|4731.8|4731.8|4734.53|4734.53|4731.8|4731.8|0
1638356650000|2021-12-01 11:04:10|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|4733.03|0
1638356670000|2021-12-01 11:04:30|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|4731.8|0
1638356700000|2021-12-01 11:05:00|4730.6|4730.6|4730.77|4730.77|4730.77|4730.77|4730.6|4730.6|0
1638356720000|2021-12-01 11:05:20|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|0
1638356740000|2021-12-01 11:05:40|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|0
1638356750000|2021-12-01 11:05:50|4730.6|4730.6|4731.84|4731.84|4731.84|4731.84|4730.6|4730.6|0
1638356760000|2021-12-01 11:06:00|4731.59|4731.59|4730.35|4730.35|4731.59|4731.59|4730.35|4730.35|0
1638356780000|2021-12-01 11:06:20|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|0
1638356790000|2021-12-01 11:06:30|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|0
1638356870000|2021-12-01 11:07:50|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|4732.01|0
1638356880000|2021-12-01 11:08:00|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|4731.67|0
1638356900000|2021-12-01 11:08:20|4734.15|4734.15|4736.63|4736.63|4736.63|4736.63|4734.15|4734.15|0
1638356970000|2021-12-01 11:09:30|4737.87|4737.87|4739.11|4739.11|4740.35|4740.35|4737.87|4737.87|0
1638356980000|2021-12-01 11:09:40|4739.87|4739.87|4740.12|4740.12|4740.12|4740.12|4739.87|4739.87|0
1638356990000|2021-12-01 11:09:50|4742.6|4742.6|4739.44|4739.44|4742.6|4742.6|4739.44|4739.44|0
1638357000000|2021-12-01 11:10:00|4739.19|4739.19|4740.43|4740.43|4740.43|4740.43|4737.95|4737.95|0
1638357010000|2021-12-01 11:10:10|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|0
1638357030000|2021-12-01 11:10:30|4737.95|4737.95|4736.71|4736.71|4737.95|4737.95|4736.71|4736.71|0
1638357040000|2021-12-01 11:10:40|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|4736.46|0
1638357050000|2021-12-01 11:10:50|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|0
1638357060000|2021-12-01 11:11:00|4736.46|4736.46|4737.65|4737.65|4737.65|4737.65|4736.46|4736.46|0
1638357130000|2021-12-01 11:12:10|4736.41|4736.41|4735.17|4735.17|4736.41|4736.41|4735.17|4735.17|0
1638357140000|2021-12-01 11:12:20|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|0
1638357150000|2021-12-01 11:12:30|4735.17|4735.17|4733.93|4733.93|4735.17|4735.17|4733.93|4733.93|0
1638357160000|2021-12-01 11:12:40|4735.17|4735.17|4735.17|4735.17|4735.17|4735.17|4735.17|4735.17|0
1638357220000|2021-12-01 11:13:40|4733.93|4733.93|4732.69|4732.69|4733.93|4733.93|4732.69|4732.69|0
1638357270000|2021-12-01 11:14:30|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|4731.45|0
1638357310000|2021-12-01 11:15:10|4730.95|4730.95|4730.35|4730.35|4731.2|4731.2|4730.35|4730.35|0
1638357320000|2021-12-01 11:15:20|4731.59|4731.59|4731.93|4731.93|4731.93|4731.93|4731.59|4731.59|0
1638357350000|2021-12-01 11:15:50|4729.45|4729.45|4727.65|4727.65|4729.45|4729.45|4726.97|4726.97|0
1638357390000|2021-12-01 11:16:30|4730.13|4730.13|4731.54|4731.54|4731.54|4731.54|4730.13|4730.13|0
1638357410000|2021-12-01 11:16:50|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1638357430000|2021-12-01 11:17:10|4732.22|4732.22|4732.22|4732.22|4732.22|4732.22|4732.22|4732.22|0
1638357450000|2021-12-01 11:17:30|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|0
1638357480000|2021-12-01 11:18:00|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|0
1638357500000|2021-12-01 11:18:20|4733.46|4733.46|4732.14|4732.14|4733.46|4733.46|4732.14|4732.14|0
1638357580000|2021-12-01 11:19:40|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|0
1638357600000|2021-12-01 11:20:00|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|0
1638357650000|2021-12-01 11:20:50|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|4732.48|0
1638357670000|2021-12-01 11:21:10|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|0
1638357680000|2021-12-01 11:21:20|4732.99|4732.99|4736.71|4736.71|4736.71|4736.71|4732.99|4732.99|0
1638357690000|2021-12-01 11:21:30|4735.47|4735.47|4733.72|4733.72|4735.47|4735.47|4733.72|4733.72|0
1638357700000|2021-12-01 11:21:40|4734.96|4734.96|4736.2|4736.2|4736.2|4736.2|4734.96|4734.96|0
1638357720000|2021-12-01 11:22:00|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1638357730000|2021-12-01 11:22:10|4734.71|4734.71|4737.18|4737.18|4737.18|4737.18|4734.71|4734.71|0
1638357760000|2021-12-01 11:22:40|4736.93|4736.93|4736.93|4736.93|4736.93|4736.93|4736.93|4736.93|0
1638357780000|2021-12-01 11:23:00|4736.68|4736.68|4736.68|4736.68|4736.93|4736.93|4736.68|4736.68|0
1638357790000|2021-12-01 11:23:10|4737.18|4737.18|4733.21|4733.21|4737.18|4737.18|4733.21|4733.21|0
1638357810000|2021-12-01 11:23:30|4733.04|4733.04|4733.04|4733.04|4733.04|4733.04|4733.04|4733.04|0
1638357830000|2021-12-01 11:23:50|4732.79|4732.79|4733.04|4733.04|4733.04|4733.04|4732.79|4732.79|0
1638357860000|2021-12-01 11:24:20|4733.55|4733.55|4734.79|4734.79|4734.79|4734.79|4733.55|4733.55|0
1638357870000|2021-12-01 11:24:30|4734.96|4734.96|4733.46|4733.46|4734.96|4734.96|4733.46|4733.46|0
1638357910000|2021-12-01 11:25:10|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1638357920000|2021-12-01 11:25:20|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|0
1638357930000|2021-12-01 11:25:30|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|0
1638357940000|2021-12-01 11:25:40|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|0
1638357950000|2021-12-01 11:25:50|4732.95|4732.95|4733.21|4733.21|4733.21|4733.21|4731.97|4731.97|0
1638357960000|2021-12-01 11:26:00|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|0
1638357970000|2021-12-01 11:26:10|4732.7|4732.7|4733.94|4733.94|4733.94|4733.94|4731.46|4731.46|0
1638357980000|2021-12-01 11:26:20|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|0
1638358000000|2021-12-01 11:26:40|4732.45|4732.45|4731.21|4731.21|4732.45|4732.45|4731.21|4731.21|0
1638358040000|2021-12-01 11:27:20|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|0
1638358070000|2021-12-01 11:27:50|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|0
1638358120000|2021-12-01 11:28:40|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|0
1638358150000|2021-12-01 11:29:10|4731.21|4731.21|4732.45|4732.45|4732.45|4732.45|4731.21|4731.21|0
1638358160000|2021-12-01 11:29:20|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|4732.7|0
1638358170000|2021-12-01 11:29:30|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|4733.94|0
1638358190000|2021-12-01 11:29:50|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|4735.18|0
1638358250000|2021-12-01 11:30:50|4734.93|4734.93|4734.67|4734.67|4734.93|4734.93|4734.67|4734.67|0
1638358260000|2021-12-01 11:31:00|4734.42|4734.42|4734.93|4734.93|4734.93|4734.93|4734.42|4734.42|0
1638358270000|2021-12-01 11:31:10|4733.69|4733.69|4733.18|4733.18|4733.69|4733.69|4733.18|4733.18|0
1638358280000|2021-12-01 11:31:20|4734.42|4734.42|4734.42|4734.42|4734.42|4734.42|4734.42|4734.42|0
1638358310000|2021-12-01 11:31:50|4734.16|4734.16|4734.16|4734.16|4734.16|4734.16|4734.16|4734.16|0
1638358330000|2021-12-01 11:32:10|4734.5|4734.5|4733.26|4733.26|4734.5|4734.5|4733.26|4733.26|0
1638358380000|2021-12-01 11:33:00|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|0
1638358430000|2021-12-01 11:33:50|4731.77|4731.77|4728.05|4728.05|4731.77|4731.77|4728.05|4728.05|0
1638358440000|2021-12-01 11:34:00|4728.22|4728.22|4728.39|4728.39|4728.39|4728.39|4728.22|4728.22|0
1638358450000|2021-12-01 11:34:10|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|0
1638358470000|2021-12-01 11:34:30|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|0
1638358490000|2021-12-01 11:34:50|4730.14|4730.14|4731.97|4731.97|4731.97|4731.97|4730.14|4730.14|0
1638358500000|2021-12-01 11:35:00|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|4732.14|0
1638358710000|2021-12-01 11:38:30|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|0
1638358720000|2021-12-01 11:38:40|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|4731.16|0
1638358750000|2021-12-01 11:39:10|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|4729.92|0
1638358780000|2021-12-01 11:39:40|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|0
1638358800000|2021-12-01 11:40:00|4730.34|4730.34|4730.85|4730.85|4730.85|4730.85|4730.34|4730.34|0
1638358810000|2021-12-01 11:40:10|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|4731.1|0
1638358830000|2021-12-01 11:40:30|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|0
1638358850000|2021-12-01 11:40:50|4732.85|4732.85|4732.85|4732.85|4732.85|4732.85|4732.85|4732.85|0
1638358860000|2021-12-01 11:41:00|4732.6|4732.6|4731.36|4731.36|4732.6|4732.6|4731.36|4731.36|0
1638358910000|2021-12-01 11:41:50|4730.85|4730.85|4730.85|4730.85|4730.85|4730.85|4730.85|4730.85|0
1638358930000|2021-12-01 11:42:10|4732.09|4732.09|4734.57|4734.57|4734.57|4734.57|4732.09|4732.09|0
1638358940000|2021-12-01 11:42:20|4734.91|4734.91|4735.25|4735.25|4735.25|4735.25|4734.91|4734.91|0
1638358960000|2021-12-01 11:42:40|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|0
1638359000000|2021-12-01 11:43:20|4733.75|4733.75|4733.75|4733.75|4733.75|4733.75|4733.75|4733.75|0
1638359040000|2021-12-01 11:44:00|4732.51|4732.51|4732.51|4732.51|4732.51|4732.51|4732.51|4732.51|0
1638359070000|2021-12-01 11:44:30|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|4732.68|0
1638359110000|2021-12-01 11:45:10|4732|4732|4732|4732|4732|4732|4732|4732|0
1638359200000|2021-12-01 11:46:40|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|0
1638359230000|2021-12-01 11:47:10|4732|4732|4732.26|4732.26|4732.26|4732.26|4732|4732|0
1638359260000|2021-12-01 11:47:40|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|4732.94|0
1638359280000|2021-12-01 11:48:00|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|0
1638359290000|2021-12-01 11:48:10|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|0
1638359300000|2021-12-01 11:48:20|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|0
1638359330000|2021-12-01 11:48:50|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|0
1638359340000|2021-12-01 11:49:00|4736.74|4736.74|4737|4737|4737|4737|4736.74|4736.74|0
1638359350000|2021-12-01 11:49:10|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|0
1638359360000|2021-12-01 11:49:20|4737.42|4737.42|4737.42|4737.42|4737.42|4737.42|4737.42|4737.42|0
1638359380000|2021-12-01 11:49:40|4737.76|4737.76|4737.59|4737.59|4737.76|4737.76|4737.59|4737.59|0
1638359400000|2021-12-01 11:50:00|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1638359430000|2021-12-01 11:50:30|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|0
1638359440000|2021-12-01 11:50:40|4736.01|4736.01|4735.76|4735.76|4736.01|4736.01|4735.76|4735.76|0
1638359460000|2021-12-01 11:51:00|4737|4737|4737|4737|4737|4737|4737|4737|0
1638359510000|2021-12-01 11:51:50|4738.24|4738.24|4739.13|4739.13|4739.47|4739.47|4738.24|4738.24|0
1638359560000|2021-12-01 11:52:40|4738.96|4738.96|4740.2|4740.2|4740.2|4740.2|4738.79|4738.79|0
1638359580000|2021-12-01 11:53:00|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|0
1638359590000|2021-12-01 11:53:10|4740.97|4740.97|4741.82|4741.82|4741.82|4741.82|4740.97|4740.97|0
1638359600000|2021-12-01 11:53:20|4741.99|4741.99|4742.16|4742.16|4742.16|4742.16|4741.99|4741.99|0
1638359710000|2021-12-01 11:55:10|4741.9|4741.9|4742.16|4742.16|4742.16|4742.16|4741.9|4741.9|0
1638359730000|2021-12-01 11:55:30|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|0
1638359780000|2021-12-01 11:56:20|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|0
1638359810000|2021-12-01 11:56:50|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|0
1638359820000|2021-12-01 11:57:00|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1638359870000|2021-12-01 11:57:50|4744.67|4744.67|4744.49|4744.49|4744.67|4744.67|4744.32|4744.32|0
1638359880000|2021-12-01 11:58:00|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|0
1638359890000|2021-12-01 11:58:10|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|0
1638359940000|2021-12-01 11:59:00|4745.23|4745.23|4746.72|4746.72|4746.72|4746.72|4745.23|4745.23|0
1638359950000|2021-12-01 11:59:10|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|0
1638359970000|2021-12-01 11:59:30|4748.13|4748.13|4746.89|4746.89|4748.13|4748.13|4746.89|4746.89|0
1638360020000|2021-12-01 12:00:20|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|0
1638360030000|2021-12-01 12:00:30|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|0
1638360040000|2021-12-01 12:00:40|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|0
1638360060000|2021-12-01 12:01:00|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|4748.38|0
1638360120000|2021-12-01 12:02:00|4747.14|4747.14|4748.38|4748.38|4748.38|4748.38|4747.14|4747.14|0
1638360130000|2021-12-01 12:02:10|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|0
1638360170000|2021-12-01 12:02:50|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|4749.62|0
1638360180000|2021-12-01 12:03:00|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|0
1638360210000|2021-12-01 12:03:30|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|0
1638360250000|2021-12-01 12:04:10|4749.88|4749.88|4749.62|4749.62|4749.88|4749.88|4749.62|4749.62|0
1638360310000|2021-12-01 12:05:10|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|0
1638360320000|2021-12-01 12:05:20|4748.86|4748.86|4749.11|4749.11|4749.11|4749.11|4748.86|4748.86|0
1638360340000|2021-12-01 12:05:40|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|0
1638360360000|2021-12-01 12:06:00|4747.36|4747.36|4747.36|4747.36|4747.36|4747.36|4747.36|4747.36|0
1638360370000|2021-12-01 12:06:10|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|0
1638360400000|2021-12-01 12:06:40|4746.43|4746.43|4746.26|4746.26|4746.43|4746.43|4746.26|4746.26|0
1638360410000|2021-12-01 12:06:50|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1638360420000|2021-12-01 12:07:00|4745.19|4745.19|4744.94|4744.94|4745.19|4745.19|4744.94|4744.94|0
1638360430000|2021-12-01 12:07:10|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|0
1638360450000|2021-12-01 12:07:30|4745.84|4745.84|4747.08|4747.08|4747.08|4747.08|4745.84|4745.84|0
1638360460000|2021-12-01 12:07:40|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|0
1638360490000|2021-12-01 12:08:10|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|0
1638360500000|2021-12-01 12:08:20|4745.5|4745.5|4745.16|4745.16|4745.5|4745.5|4745.16|4745.16|0
1638360510000|2021-12-01 12:08:30|4743.92|4743.92|4745.16|4745.16|4745.16|4745.16|4743.92|4743.92|0
1638360530000|2021-12-01 12:08:50|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|0
1638360540000|2021-12-01 12:09:00|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1638360570000|2021-12-01 12:09:30|4743.44|4743.44|4744|4744|4744|4744|4742.76|4742.76|0
1638360580000|2021-12-01 12:09:40|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|0
1638360590000|2021-12-01 12:09:50|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|0
1638360600000|2021-12-01 12:10:00|4743.32|4743.32|4743.49|4743.49|4743.49|4743.49|4743.15|4743.15|0
1638360680000|2021-12-01 12:11:20|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1638360690000|2021-12-01 12:11:30|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|0
1638360700000|2021-12-01 12:11:40|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|0
1638360780000|2021-12-01 12:13:00|4744.51|4744.51|4745.75|4745.75|4745.75|4745.75|4744.51|4744.51|0
1638360810000|2021-12-01 12:13:30|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1638360900000|2021-12-01 12:15:00|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1638360910000|2021-12-01 12:15:10|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|0
1638360950000|2021-12-01 12:15:50|4745.84|4745.84|4745.58|4745.58|4745.84|4745.84|4745.58|4745.58|0
1638360970000|2021-12-01 12:16:10|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1638360980000|2021-12-01 12:16:20|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1638361020000|2021-12-01 12:17:00|4744.34|4744.34|4744.85|4744.85|4744.85|4744.85|4744.34|4744.34|0
1638361030000|2021-12-01 12:17:10|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|0
1638361040000|2021-12-01 12:17:20|4747.33|4747.33|4748.57|4748.57|4748.57|4748.57|4747.33|4747.33|0
1638361060000|2021-12-01 12:17:40|4748.91|4748.91|4747.42|4747.42|4748.91|4748.91|4747.42|4747.42|0
1638361140000|2021-12-01 12:19:00|4747.59|4747.59|4747.59|4747.59|4747.59|4747.59|4747.59|4747.59|0
1638361230000|2021-12-01 12:20:30|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|0
1638361260000|2021-12-01 12:21:00|4748.01|4748.01|4748.01|4748.01|4748.01|4748.01|4748.01|4748.01|0
1638361300000|2021-12-01 12:21:40|4748.52|4748.52|4748.52|4748.52|4748.52|4748.52|4748.52|4748.52|0
1638361350000|2021-12-01 12:22:30|4749.76|4749.76|4749.76|4749.76|4749.76|4749.76|4749.76|4749.76|0
1638361370000|2021-12-01 12:22:50|4750.01|4750.01|4750.01|4750.01|4750.01|4750.01|4750.01|4750.01|0
1638361410000|2021-12-01 12:23:30|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|0
1638361420000|2021-12-01 12:23:40|4751.25|4751.25|4750.01|4750.01|4751.25|4751.25|4750.01|4750.01|0
1638361440000|2021-12-01 12:24:00|4751.25|4751.25|4752.49|4752.49|4752.49|4752.49|4751.25|4751.25|0
1638361460000|2021-12-01 12:24:20|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|0
1638361480000|2021-12-01 12:24:40|4753.98|4753.98|4755.22|4755.22|4755.22|4755.22|4753.98|4753.98|0
1638361500000|2021-12-01 12:25:00|4753.98|4753.98|4752.49|4752.49|4753.98|4753.98|4752.49|4752.49|0
1638361530000|2021-12-01 12:25:30|4753.73|4753.73|4753.98|4753.98|4753.98|4753.98|4753.73|4753.73|0
1638361540000|2021-12-01 12:25:40|4755.22|4755.22|4755.39|4755.39|4755.39|4755.39|4755.22|4755.22|0
1638361550000|2021-12-01 12:25:50|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|0
1638361560000|2021-12-01 12:26:00|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|0
1638361590000|2021-12-01 12:26:30|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|0
1638361690000|2021-12-01 12:28:10|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|4752.92|0
1638361740000|2021-12-01 12:29:00|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|0
1638361760000|2021-12-01 12:29:20|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|0
1638361780000|2021-12-01 12:29:40|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|0
1638361790000|2021-12-01 12:29:50|4753.39|4753.39|4753.9|4753.9|4753.9|4753.9|4753.39|4753.39|0
1638361830000|2021-12-01 12:30:30|4753.22|4753.22|4753.39|4753.39|4753.39|4753.39|4753.05|4753.05|0
1638361850000|2021-12-01 12:30:50|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|0
1638361860000|2021-12-01 12:31:00|4755.87|4755.87|4755.87|4755.87|4755.87|4755.87|4755.87|4755.87|0
1638361870000|2021-12-01 12:31:10|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|0
1638361900000|2021-12-01 12:31:40|4754.88|4754.88|4754.88|4754.88|4754.88|4754.88|4754.88|4754.88|0
1638361910000|2021-12-01 12:31:50|4755.14|4755.14|4755.39|4755.39|4755.39|4755.39|4755.14|4755.14|0
1638361950000|2021-12-01 12:32:30|4755.65|4755.65|4755.65|4755.65|4755.65|4755.65|4754.41|4754.41|0
1638362010000|2021-12-01 12:33:30|4758.12|4758.12|4759.36|4759.36|4759.36|4759.36|4758.12|4758.12|0
1638362020000|2021-12-01 12:33:40|4756.88|4756.88|4756.88|4756.88|4756.88|4756.88|4756.88|4756.88|0
1638362050000|2021-12-01 12:34:10|4756.38|4756.38|4756.38|4756.38|4756.38|4756.38|4756.38|4756.38|0
1638362060000|2021-12-01 12:34:20|4755.14|4755.14|4752.66|4752.66|4755.14|4755.14|4752.66|4752.66|0
1638362070000|2021-12-01 12:34:30|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|0
1638362160000|2021-12-01 12:36:00|4752.66|4752.66|4752.4|4752.4|4752.66|4752.66|4752.4|4752.4|0
1638362230000|2021-12-01 12:37:10|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|0
1638362240000|2021-12-01 12:37:20|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|0
1638362260000|2021-12-01 12:37:40|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1638362300000|2021-12-01 12:38:20|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|0
1638362350000|2021-12-01 12:39:10|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|0
1638362390000|2021-12-01 12:39:50|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|0
1638362460000|2021-12-01 12:41:00|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|0
1638362470000|2021-12-01 12:41:10|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|0
1638362500000|2021-12-01 12:41:40|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|0
1638362520000|2021-12-01 12:42:00|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|4752.06|0
1638362560000|2021-12-01 12:42:40|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|0
1638362570000|2021-12-01 12:42:50|4751.64|4751.64|4751.81|4751.81|4751.81|4751.81|4751.64|4751.64|0
1638362640000|2021-12-01 12:44:00|4752.32|4752.32|4751.08|4751.08|4752.32|4752.32|4751.08|4751.08|0
1638362670000|2021-12-01 12:44:30|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|4752.32|0
1638362700000|2021-12-01 12:45:00|4752.83|4752.83|4753|4753|4753|4753|4752.83|4752.83|0
1638362710000|2021-12-01 12:45:10|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|0
1638362720000|2021-12-01 12:45:20|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|0
1638362740000|2021-12-01 12:45:40|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|0
1638362750000|2021-12-01 12:45:50|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|0
1638362820000|2021-12-01 12:47:00|4753.33|4753.33|4752.99|4752.99|4753.33|4753.33|4752.99|4752.99|0
1638362830000|2021-12-01 12:47:10|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|0
1638362850000|2021-12-01 12:47:30|4751.5|4751.5|4751.24|4751.24|4751.5|4751.5|4751.24|4751.24|0
1638362900000|2021-12-01 12:48:20|4752.48|4752.48|4752.73|4752.73|4752.73|4752.73|4752.48|4752.48|0
1638362930000|2021-12-01 12:48:50|4752.99|4752.99|4752.99|4752.99|4752.99|4752.99|4752.99|4752.99|0
1638362990000|2021-12-01 12:49:50|4751.75|4751.75|4751.75|4751.75|4751.75|4751.75|4751.75|4751.75|0
1638363040000|2021-12-01 12:50:40|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|0
1638363050000|2021-12-01 12:50:50|4752.82|4752.82|4754.06|4754.06|4754.06|4754.06|4752.82|4752.82|0
1638363100000|2021-12-01 12:51:40|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|0
1638363120000|2021-12-01 12:52:00|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|0
1638363150000|2021-12-01 12:52:30|4750.59|4750.59|4749.35|4749.35|4750.59|4750.59|4749.35|4749.35|0
1638363170000|2021-12-01 12:52:50|4749.1|4749.1|4747.86|4747.86|4749.1|4749.1|4747.86|4747.86|0
1638363190000|2021-12-01 12:53:10|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1638363200000|2021-12-01 12:53:20|4748.54|4748.54|4749.39|4749.39|4749.39|4749.39|4748.54|4748.54|0
1638363210000|2021-12-01 12:53:30|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1638363250000|2021-12-01 12:54:10|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|0
1638363260000|2021-12-01 12:54:20|4750.45|4750.45|4751.69|4751.69|4751.69|4751.69|4750.45|4750.45|0
1638363270000|2021-12-01 12:54:30|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|4751.95|0
1638363350000|2021-12-01 12:55:50|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|0
1638363420000|2021-12-01 12:57:00|4751.69|4751.69|4751.69|4751.69|4751.69|4751.69|4751.69|4751.69|0
1638363430000|2021-12-01 12:57:10|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|0
1638363460000|2021-12-01 12:57:40|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|0
1638363470000|2021-12-01 12:57:50|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|0
1638363490000|2021-12-01 12:58:10|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|0
1638363550000|2021-12-01 12:59:10|4747.98|4747.98|4745.5|4745.5|4747.98|4747.98|4745.5|4745.5|0
1638363560000|2021-12-01 12:59:20|4745.75|4745.75|4746.01|4746.01|4746.01|4746.01|4745.75|4745.75|0
1638363570000|2021-12-01 12:59:30|4746.18|4746.18|4747.42|4747.42|4747.42|4747.42|4746.18|4746.18|0
1638363680000|2021-12-01 13:01:20|4746.18|4746.18|4744.94|4744.94|4746.18|4746.18|4744.94|4744.94|0
1638363690000|2021-12-01 13:01:30|4744.26|4744.26|4743.92|4743.92|4744.26|4744.26|4743.92|4743.92|0
1638363700000|2021-12-01 13:01:40|4744.6|4744.6|4744.34|4744.34|4744.6|4744.6|4744.09|4744.09|0
1638363710000|2021-12-01 13:01:50|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1638363720000|2021-12-01 13:02:00|4745.02|4745.02|4745.19|4745.19|4745.19|4745.19|4745.02|4745.02|0
1638363750000|2021-12-01 13:02:30|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1638363810000|2021-12-01 13:03:30|4746.68|4746.68|4746.85|4746.85|4746.85|4746.85|4746.68|4746.68|0
1638363830000|2021-12-01 13:03:50|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|0
1638363910000|2021-12-01 13:05:10|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|0
1638363930000|2021-12-01 13:05:30|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|4746.6|0
1638364020000|2021-12-01 13:07:00|4746.26|4746.26|4746.09|4746.09|4746.26|4746.26|4746.09|4746.09|0
1638364050000|2021-12-01 13:07:30|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1638364070000|2021-12-01 13:07:50|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|0
1638364100000|2021-12-01 13:08:20|4743.36|4743.36|4743.36|4743.36|4743.36|4743.36|4743.36|4743.36|0
1638364110000|2021-12-01 13:08:30|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|0
1638364150000|2021-12-01 13:09:10|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|4743.02|4743.02|0
1638364160000|2021-12-01 13:09:20|4744|4744|4744|4744|4744|4744|4744|4744|0
1638364170000|2021-12-01 13:09:30|4743.75|4743.75|4743.49|4743.49|4743.75|4743.75|4743.49|4743.49|0
1638364190000|2021-12-01 13:09:50|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|0
1638364230000|2021-12-01 13:10:30|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|0
1638364240000|2021-12-01 13:10:40|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|4744.35|0
1638364250000|2021-12-01 13:10:50|4743.11|4743.11|4741.87|4741.87|4743.11|4743.11|4741.87|4741.87|0
1638364360000|2021-12-01 13:12:40|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|0
1638364390000|2021-12-01 13:13:10|4739.39|4739.39|4739.39|4739.39|4739.39|4739.39|4739.39|4739.39|0
1638364410000|2021-12-01 13:13:30|4739.13|4739.13|4738.63|4738.63|4739.13|4739.13|4738.63|4738.63|0
1638364430000|2021-12-01 13:13:50|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1638364460000|2021-12-01 13:14:20|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1638364500000|2021-12-01 13:15:00|4738.29|4738.29|4738.29|4738.29|4738.29|4738.29|4738.29|4738.29|0
1638364540000|2021-12-01 13:15:40|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|0
1638364560000|2021-12-01 13:16:00|4738.29|4738.29|4738.46|4738.46|4739.53|4739.53|4738.29|4738.29|0
1638364570000|2021-12-01 13:16:10|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1638364600000|2021-12-01 13:16:40|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|4737.39|0
1638364620000|2021-12-01 13:17:00|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|4736.15|0
1638364660000|2021-12-01 13:17:40|4734.91|4734.91|4733.67|4733.67|4734.91|4734.91|4733.67|4733.67|0
1638364680000|2021-12-01 13:18:00|4734.91|4734.91|4734.91|4734.91|4734.91|4734.91|4734.91|4734.91|0
1638364690000|2021-12-01 13:18:10|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|0
1638364710000|2021-12-01 13:18:30|4733.16|4733.16|4732.65|4732.65|4733.16|4733.16|4732.65|4732.65|0
1638364720000|2021-12-01 13:18:40|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|4732.4|0
1638364730000|2021-12-01 13:18:50|4732.65|4732.65|4732.91|4732.91|4732.91|4732.91|4732.65|4732.65|0
1638364780000|2021-12-01 13:19:40|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|0
1638364790000|2021-12-01 13:19:50|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1638364820000|2021-12-01 13:20:20|4735.55|4735.55|4735.72|4735.72|4735.72|4735.72|4735.55|4735.55|0
1638364860000|2021-12-01 13:21:00|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1638364930000|2021-12-01 13:22:10|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|0
1638364960000|2021-12-01 13:22:40|4733.42|4733.42|4733.42|4733.42|4733.42|4733.42|4733.42|4733.42|0
1638365030000|2021-12-01 13:23:50|4732.18|4732.18|4731.92|4731.92|4732.18|4732.18|4731.92|4731.92|0
1638365040000|2021-12-01 13:24:00|4731.67|4731.67|4730.43|4730.43|4731.67|4731.67|4730.43|4730.43|0
1638365060000|2021-12-01 13:24:20|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|0
1638365090000|2021-12-01 13:24:50|4730.43|4730.43|4732.91|4732.91|4732.91|4732.91|4730.43|4730.43|0
1638365130000|2021-12-01 13:25:30|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|0
1638365160000|2021-12-01 13:26:00|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|4731.92|0
1638365180000|2021-12-01 13:26:20|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1638365200000|2021-12-01 13:26:40|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|0
1638365230000|2021-12-01 13:27:10|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1638365280000|2021-12-01 13:28:00|4732.6|4732.6|4732.86|4732.86|4732.86|4732.86|4732.6|4732.6|0
1638365310000|2021-12-01 13:28:30|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1638365330000|2021-12-01 13:28:50|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|0
1638365360000|2021-12-01 13:29:20|4734.6|4734.6|4734.1|4734.1|4734.6|4734.6|4734.1|4734.1|0
1638365370000|2021-12-01 13:29:30|4733.84|4733.84|4733.84|4733.84|4733.84|4733.84|4733.84|4733.84|0
1638365380000|2021-12-01 13:29:40|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|0
1638365400000|2021-12-01 13:30:00|4734.27|4734.27|4734.44|4734.44|4734.44|4734.44|4734.27|4734.27|0
1638365450000|2021-12-01 13:30:50|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|0
1638365470000|2021-12-01 13:31:10|4734.18|4734.18|4735.42|4735.42|4735.42|4735.42|4734.18|4734.18|0
1638365520000|2021-12-01 13:32:00|4735.59|4735.59|4735.59|4735.59|4735.59|4735.59|4735.59|4735.59|0
1638365540000|2021-12-01 13:32:20|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1638365580000|2021-12-01 13:33:00|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|0
1638365660000|2021-12-01 13:34:20|4735.34|4735.34|4735.59|4735.59|4735.59|4735.59|4735.34|4735.34|0
1638365690000|2021-12-01 13:34:50|4735.76|4735.76|4736.27|4736.27|4736.27|4736.27|4735.76|4735.76|0
1638365700000|2021-12-01 13:35:00|4737.51|4737.51|4736.27|4736.27|4737.51|4737.51|4736.27|4736.27|0
1638365710000|2021-12-01 13:35:10|4735.03|4735.03|4735.03|4735.03|4735.03|4735.03|4735.03|4735.03|0
1638365730000|2021-12-01 13:35:30|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|0
1638365760000|2021-12-01 13:36:00|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|0
1638365830000|2021-12-01 13:37:10|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1638365840000|2021-12-01 13:37:20|4735.76|4735.76|4738.24|4738.24|4738.24|4738.24|4735.76|4735.76|0
1638365870000|2021-12-01 13:37:50|4735.76|4735.76|4735.76|4735.76|4735.76|4735.76|4735.76|4735.76|0
1638365910000|2021-12-01 13:38:30|4737|4737|4737|4737|4737|4737|4737|4737|0
1638365920000|2021-12-01 13:38:40|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|0
1638365970000|2021-12-01 13:39:30|4739.48|4739.48|4740.72|4740.72|4740.72|4740.72|4739.48|4739.48|0
1638366030000|2021-12-01 13:40:30|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|0
1638366100000|2021-12-01 13:41:40|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|0
1638366120000|2021-12-01 13:42:00|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|0
1638366240000|2021-12-01 13:44:00|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|4740.21|0
1638366260000|2021-12-01 13:44:20|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1638366280000|2021-12-01 13:44:40|4741.11|4741.11|4741.62|4741.62|4741.62|4741.62|4741.11|4741.11|0
1638366300000|2021-12-01 13:45:00|4741.96|4741.96|4742.3|4742.3|4742.3|4742.3|4741.96|4741.96|0
1638366350000|2021-12-01 13:45:50|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|0
1638366360000|2021-12-01 13:46:00|4740.08|4740.08|4740.33|4740.33|4740.33|4740.33|4740.08|4740.08|0
1638366400000|2021-12-01 13:46:40|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|0
1638366410000|2021-12-01 13:46:50|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|4739.82|0
1638366450000|2021-12-01 13:47:30|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|0
1638366460000|2021-12-01 13:47:40|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|4740.81|0
1638366510000|2021-12-01 13:48:30|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1638366550000|2021-12-01 13:49:10|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|0
1638366630000|2021-12-01 13:50:30|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|0
1638366640000|2021-12-01 13:50:40|4743.03|4743.03|4744.27|4744.27|4744.27|4744.27|4743.03|4743.03|0
1638366700000|2021-12-01 13:51:40|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|0
1638366750000|2021-12-01 13:52:30|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|0
1638366800000|2021-12-01 13:53:20|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|0
1638366810000|2021-12-01 13:53:30|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|0
1638366820000|2021-12-01 13:53:40|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|0
1638366890000|2021-12-01 13:54:50|4745.76|4745.76|4749.48|4749.48|4749.48|4749.48|4745.76|4745.76|0
1638366900000|2021-12-01 13:55:00|4749.65|4749.65|4749.9|4749.9|4749.9|4749.9|4749.65|4749.65|0
1638366910000|2021-12-01 13:55:10|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1638366920000|2021-12-01 13:55:20|4750.83|4750.83|4751.09|4751.09|4751.09|4751.09|4750.83|4750.83|0
1638366930000|2021-12-01 13:55:30|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|0
1638366940000|2021-12-01 13:55:40|4750.66|4750.66|4751.9|4751.9|4751.9|4751.9|4750.66|4750.66|0
1638366960000|2021-12-01 13:56:00|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|0
1638367000000|2021-12-01 13:56:40|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|0
1638367010000|2021-12-01 13:56:50|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|0
1638367050000|2021-12-01 13:57:30|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1638367070000|2021-12-01 13:57:50|4750.24|4750.24|4751.31|4751.31|4751.31|4751.31|4750.07|4750.07|0
1638367130000|2021-12-01 13:58:50|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1638367140000|2021-12-01 13:59:00|4749.9|4749.9|4750.88|4750.88|4751.14|4751.14|4749.9|4749.9|0
1638367180000|2021-12-01 13:59:40|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1638367200000|2021-12-01 14:00:00|4748.06|4748.06|4748.57|4748.57|4748.57|4748.57|4748.06|4748.06|0
1638367210000|2021-12-01 14:00:10|4748.23|4748.23|4748.23|4748.23|4748.23|4748.23|4748.23|4748.23|0
1638367220000|2021-12-01 14:00:20|4747.89|4747.89|4748.32|4748.32|4748.32|4748.32|4747.72|4747.72|0
1638367240000|2021-12-01 14:00:40|4748.49|4748.49|4748.66|4748.66|4748.66|4748.66|4748.49|4748.49|0
1638367280000|2021-12-01 14:01:20|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|0
1638367290000|2021-12-01 14:01:30|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1638367310000|2021-12-01 14:01:50|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|4747.42|0
1638367360000|2021-12-01 14:02:40|4746.91|4746.91|4745.67|4745.67|4746.91|4746.91|4745.67|4745.67|0
1638367370000|2021-12-01 14:02:50|4746.01|4746.01|4746.01|4746.01|4746.01|4746.01|4746.01|4746.01|0
1638367400000|2021-12-01 14:03:20|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|0
1638367420000|2021-12-01 14:03:40|4749.39|4749.39|4748.15|4748.15|4749.39|4749.39|4748.15|4748.15|0
1638367430000|2021-12-01 14:03:50|4748.83|4748.83|4750.07|4750.07|4750.07|4750.07|4748.83|4748.83|0
1638367450000|2021-12-01 14:04:10|4748.83|4748.83|4748.83|4748.83|4748.83|4748.83|4748.83|4748.83|0
1638367460000|2021-12-01 14:04:20|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1638367480000|2021-12-01 14:04:40|4748.83|4748.83|4749|4749|4749|4749|4748.83|4748.83|0
1638367520000|2021-12-01 14:05:20|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|0
1638367530000|2021-12-01 14:05:30|4748.58|4748.58|4748.32|4748.32|4748.58|4748.58|4748.32|4748.32|0
1638367560000|2021-12-01 14:06:00|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4745.84|4745.84|0
1638367600000|2021-12-01 14:06:40|4747.34|4747.34|4747.34|4747.34|4747.34|4747.34|4747.34|4747.34|0
1638367640000|2021-12-01 14:07:20|4748.58|4748.58|4749.82|4749.82|4749.82|4749.82|4748.58|4748.58|0
1638367660000|2021-12-01 14:07:40|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1638367700000|2021-12-01 14:08:20|4751.31|4751.31|4751.31|4751.31|4751.31|4751.31|4751.31|4751.31|0
1638367710000|2021-12-01 14:08:30|4747.59|4747.59|4748.32|4748.32|4748.83|4748.83|4747.59|4747.59|0
1638367720000|2021-12-01 14:08:40|4748.07|4748.07|4746.58|4746.58|4748.07|4748.07|4746.58|4746.58|0
1638367760000|2021-12-01 14:09:20|4747.26|4747.26|4747.43|4747.43|4747.43|4747.43|4747.26|4747.26|0
1638367800000|2021-12-01 14:10:00|4747.25|4747.25|4748.49|4748.49|4748.49|4748.49|4747.25|4747.25|0
1638367850000|2021-12-01 14:10:50|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1638367870000|2021-12-01 14:11:10|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|0
1638367880000|2021-12-01 14:11:20|4746.92|4746.92|4747.43|4747.43|4747.43|4747.43|4746.92|4746.92|0
1638367890000|2021-12-01 14:11:30|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1638367920000|2021-12-01 14:12:00|4744.69|4744.69|4743.45|4743.45|4745.93|4745.93|4743.45|4743.45|0
1638367950000|2021-12-01 14:12:30|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|0
1638367980000|2021-12-01 14:13:00|4744.44|4744.44|4743.03|4743.03|4744.44|4744.44|4741.79|4741.79|0
1638368000000|2021-12-01 14:13:20|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|0
1638368040000|2021-12-01 14:14:00|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1638368050000|2021-12-01 14:14:10|4739.56|4739.56|4739.31|4739.31|4739.56|4739.56|4739.31|4739.31|0
1638368060000|2021-12-01 14:14:20|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|0
1638368090000|2021-12-01 14:14:50|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1638368100000|2021-12-01 14:15:00|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|0
1638368110000|2021-12-01 14:15:10|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|4739.31|0
1638368130000|2021-12-01 14:15:30|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|0
1638368210000|2021-12-01 14:16:50|4738.07|4738.07|4738.07|4738.07|4738.07|4738.07|4735.6|4735.6|0
1638368220000|2021-12-01 14:17:00|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|0
1638368230000|2021-12-01 14:17:10|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1638368330000|2021-12-01 14:18:50|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|0
1638368340000|2021-12-01 14:19:00|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|4731.54|0
1638368350000|2021-12-01 14:19:10|4730.3|4730.3|4730.38|4730.38|4730.64|4730.64|4730.3|4730.3|0
1638368410000|2021-12-01 14:20:10|4730.21|4730.21|4728.72|4728.72|4730.21|4730.21|4728.72|4728.72|0
1638368420000|2021-12-01 14:20:20|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1638368430000|2021-12-01 14:20:30|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4726.97|4726.97|0
1638368440000|2021-12-01 14:20:40|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1638368460000|2021-12-01 14:21:00|4728.64|4728.64|4727.4|4727.4|4728.64|4728.64|4727.4|4727.4|0
1638368470000|2021-12-01 14:21:10|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1638368490000|2021-12-01 14:21:30|4728.08|4728.08|4728.08|4728.08|4728.08|4728.08|4727.82|4727.82|0
1638368520000|2021-12-01 14:22:00|4729.32|4729.32|4729.57|4729.57|4729.57|4729.57|4729.32|4729.32|0
1638368530000|2021-12-01 14:22:10|4729.74|4729.74|4729.74|4729.74|4729.74|4729.74|4729.74|4729.74|0
1638368540000|2021-12-01 14:22:20|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|0
1638368550000|2021-12-01 14:22:30|4728.25|4728.25|4728.5|4728.5|4728.5|4728.5|4728.25|4728.25|0
1638368560000|2021-12-01 14:22:40|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|0
1638368610000|2021-12-01 14:23:30|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|4727.01|0
1638368620000|2021-12-01 14:23:40|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|0
1638368640000|2021-12-01 14:24:00|4729.49|4729.49|4729.15|4729.15|4729.49|4729.49|4729.15|4729.15|0
1638368670000|2021-12-01 14:24:30|4730.39|4730.39|4731.63|4731.63|4731.63|4731.63|4730.39|4730.39|0
1638368680000|2021-12-01 14:24:40|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1638368710000|2021-12-01 14:25:10|4732.11|4732.11|4732.11|4732.11|4732.11|4732.11|4732.11|4732.11|0
1638368730000|2021-12-01 14:25:30|4730.87|4730.87|4730.87|4730.87|4730.87|4730.87|4730.87|4730.87|0
1638368740000|2021-12-01 14:25:40|4731.04|4731.04|4731.04|4731.04|4731.04|4731.04|4731.04|4731.04|0
1638368760000|2021-12-01 14:26:00|4730.78|4730.78|4732.02|4732.02|4732.02|4732.02|4730.78|4730.78|0
1638368770000|2021-12-01 14:26:10|4732.28|4732.28|4732.28|4732.28|4732.28|4732.28|4732.28|4732.28|0
1638368820000|2021-12-01 14:27:00|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|0
1638368830000|2021-12-01 14:27:10|4730.69|4730.69|4730.69|4730.69|4730.69|4730.69|4730.69|4730.69|0
1638368840000|2021-12-01 14:27:20|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|0
1638368850000|2021-12-01 14:27:30|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1638368860000|2021-12-01 14:27:40|4731.42|4731.42|4731.42|4731.42|4731.42|4731.42|4731.42|4731.42|0
1638368900000|2021-12-01 14:28:20|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|4728.95|0
1638368980000|2021-12-01 14:29:40|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|0
1638368990000|2021-12-01 14:29:50|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|4728.44|0
1638369000000|2021-12-01 14:30:00|4727.2|4727.2|4728.39|4728.39|4728.39|4728.39|4727.2|4727.2|0
1638369010000|2021-12-01 14:30:10|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1638369020000|2021-12-01 14:30:20|4728.39|4728.39|4728.64|4728.64|4728.64|4728.64|4728.39|4728.39|0
1638369030000|2021-12-01 14:30:30|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|0
1638369050000|2021-12-01 14:30:50|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1638369060000|2021-12-01 14:31:00|4729.54|4729.54|4729.89|4729.89|4729.89|4729.89|4728.3|4728.3|0
1638369080000|2021-12-01 14:31:20|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|0
1638369100000|2021-12-01 14:31:40|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|0
1638369110000|2021-12-01 14:31:50|4729.21|4729.21|4728.22|4728.22|4729.46|4729.46|4728.22|4728.22|0
1638369140000|2021-12-01 14:32:20|4729.46|4729.46|4730.7|4730.7|4730.7|4730.7|4729.46|4729.46|0
1638369150000|2021-12-01 14:32:30|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|0
1638369160000|2021-12-01 14:32:40|4729.21|4729.21|4727.97|4727.97|4729.21|4729.21|4727.97|4727.97|0
1638369170000|2021-12-01 14:32:50|4727.8|4727.8|4728.22|4728.22|4728.22|4728.22|4727.8|4727.8|0
1638369180000|2021-12-01 14:33:00|4729.46|4729.46|4730.7|4730.7|4730.7|4730.7|4728.22|4728.22|0
1638369190000|2021-12-01 14:33:10|4730.95|4730.95|4731.46|4731.46|4731.46|4731.46|4730.95|4730.95|0
1638369210000|2021-12-01 14:33:30|4730.22|4730.22|4729.72|4729.72|4730.22|4730.22|4729.72|4729.72|0
1638369220000|2021-12-01 14:33:40|4729.97|4729.97|4728.98|4728.98|4729.97|4729.97|4728.73|4728.73|0
1638369230000|2021-12-01 14:33:50|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1638369260000|2021-12-01 14:34:20|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1638369270000|2021-12-01 14:34:30|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1638369290000|2021-12-01 14:34:50|4728.98|4728.98|4729.15|4729.15|4729.15|4729.15|4728.98|4728.98|0
1638369300000|2021-12-01 14:35:00|4727.4|4727.4|4726.17|4726.17|4727.4|4727.4|4726.17|4726.17|0
1638369310000|2021-12-01 14:35:10|4724.93|4724.93|4727.4|4727.4|4727.4|4727.4|4724.93|4724.93|0
1638369330000|2021-12-01 14:35:30|4728.64|4728.64|4729.88|4729.88|4729.88|4729.88|4728.64|4728.64|0
1638369340000|2021-12-01 14:35:40|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|0
1638369360000|2021-12-01 14:36:00|4728.81|4728.81|4730.05|4730.05|4730.05|4730.05|4728.81|4728.81|0
1638369370000|2021-12-01 14:36:10|4728.31|4728.31|4727.37|4727.37|4728.31|4728.31|4727.12|4727.12|0
1638369380000|2021-12-01 14:36:20|4727.63|4727.63|4727.63|4727.63|4727.63|4727.63|4727.63|4727.63|0
1638369390000|2021-12-01 14:36:30|4728.14|4728.14|4728.31|4728.31|4728.31|4728.31|4728.14|4728.14|0
1638369430000|2021-12-01 14:37:10|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|0
1638369440000|2021-12-01 14:37:20|4729.37|4729.37|4726.72|4726.72|4729.37|4729.37|4726.72|4726.72|0
1638369450000|2021-12-01 14:37:30|4725.48|4725.48|4723.01|4723.01|4725.48|4725.48|4723.01|4723.01|0
1638369480000|2021-12-01 14:38:00|4724.24|4724.24|4726.72|4726.72|4726.72|4726.72|4724.24|4724.24|0
1638369490000|2021-12-01 14:38:10|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|0
1638369500000|2021-12-01 14:38:20|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1638369510000|2021-12-01 14:38:30|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1638369520000|2021-12-01 14:38:40|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1638369530000|2021-12-01 14:38:50|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|0
1638369560000|2021-12-01 14:39:20|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1638369570000|2021-12-01 14:39:30|4724.5|4724.5|4725.74|4725.74|4725.74|4725.74|4724.5|4724.5|0
1638369600000|2021-12-01 14:40:00|4724.5|4724.5|4725.99|4725.99|4725.99|4725.99|4724.5|4724.5|0
1638369620000|2021-12-01 14:40:20|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1638369630000|2021-12-01 14:40:30|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|4725.99|0
1638369660000|2021-12-01 14:41:00|4725.74|4725.74|4725.99|4725.99|4725.99|4725.99|4725.74|4725.74|0
1638369670000|2021-12-01 14:41:10|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|0
1638369680000|2021-12-01 14:41:20|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1638369690000|2021-12-01 14:41:30|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|0
1638369710000|2021-12-01 14:41:50|4723.17|4723.17|4723.17|4723.17|4723.17|4723.17|4723.17|4723.17|0
1638369720000|2021-12-01 14:42:00|4722.92|4722.92|4726.81|4726.81|4726.81|4726.81|4722.92|4722.92|0
1638369730000|2021-12-01 14:42:10|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|4725.57|0
1638369740000|2021-12-01 14:42:20|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|0
1638369750000|2021-12-01 14:42:30|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|0
1638369760000|2021-12-01 14:42:40|4724.89|4724.89|4724.63|4724.63|4724.89|4724.89|4724.63|4724.63|0
1638369780000|2021-12-01 14:43:00|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1638369810000|2021-12-01 14:43:30|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|0
1638369820000|2021-12-01 14:43:40|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|0
1638369830000|2021-12-01 14:43:50|4727.11|4727.11|4728.35|4728.35|4728.35|4728.35|4727.11|4727.11|0
1638369850000|2021-12-01 14:44:10|4728.52|4728.52|4728.52|4728.52|4729.76|4729.76|4728.52|4728.52|0
1638369860000|2021-12-01 14:44:20|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|0
1638369870000|2021-12-01 14:44:30|4733.48|4733.48|4733.73|4733.73|4733.73|4733.73|4733.48|4733.48|0
1638369900000|2021-12-01 14:45:00|4734.97|4734.97|4735.14|4735.14|4735.14|4735.14|4734.97|4734.97|0
1638369920000|2021-12-01 14:45:20|4736.63|4736.63|4739.11|4739.11|4739.11|4739.11|4736.63|4736.63|0
1638369930000|2021-12-01 14:45:30|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|4737.87|0
1638369940000|2021-12-01 14:45:40|4738.13|4738.13|4739.54|4739.54|4739.54|4739.54|4738.13|4738.13|0
1638369950000|2021-12-01 14:45:50|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|0
1638369960000|2021-12-01 14:46:00|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|0
1638369970000|2021-12-01 14:46:10|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|0
1638369980000|2021-12-01 14:46:20|4739.46|4739.46|4741.93|4741.93|4741.93|4741.93|4739.46|4739.46|0
1638369990000|2021-12-01 14:46:30|4741.68|4741.68|4741.68|4741.68|4741.68|4741.68|4741.68|4741.68|0
1638370010000|2021-12-01 14:46:50|4742.92|4742.92|4745.57|4745.57|4745.57|4745.57|4742.92|4742.92|0
1638370030000|2021-12-01 14:47:10|4744.33|4744.33|4744.16|4744.16|4744.33|4744.33|4744.16|4744.16|0
1638370040000|2021-12-01 14:47:20|4743.99|4743.99|4743.23|4743.23|4743.99|4743.99|4743.23|4743.23|0
1638370060000|2021-12-01 14:47:40|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|0
1638370070000|2021-12-01 14:47:50|4742.24|4742.24|4741.34|4741.34|4742.24|4742.24|4739.76|4739.76|0
1638370080000|2021-12-01 14:48:00|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|0
1638370090000|2021-12-01 14:48:10|4741.34|4741.34|4738.86|4738.86|4741.34|4741.34|4738.86|4738.86|0
1638370110000|2021-12-01 14:48:30|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|0
1638370130000|2021-12-01 14:48:50|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|0
1638370140000|2021-12-01 14:49:00|4738.02|4738.02|4736.78|4736.78|4738.02|4738.02|4736.78|4736.78|0
1638370160000|2021-12-01 14:49:20|4738.02|4738.02|4738.27|4738.27|4738.27|4738.27|4738.02|4738.02|0
1638370170000|2021-12-01 14:49:30|4738.1|4738.1|4738.1|4738.1|4740.58|4740.58|4738.1|4738.1|0
1638370190000|2021-12-01 14:49:50|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1638370200000|2021-12-01 14:50:00|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|4740.75|0
1638370220000|2021-12-01 14:50:20|4741|4741|4741.26|4741.26|4741.26|4741.26|4741|4741|0
1638370240000|2021-12-01 14:50:40|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|4740.02|0
1638370250000|2021-12-01 14:50:50|4740.19|4740.19|4738.95|4738.95|4740.19|4740.19|4737.71|4737.71|0
1638370260000|2021-12-01 14:51:00|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|0
1638370280000|2021-12-01 14:51:20|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|0
1638370290000|2021-12-01 14:51:30|4738.7|4738.7|4736.95|4736.95|4738.7|4738.7|4736.95|4736.95|0
1638370300000|2021-12-01 14:51:40|4738.19|4738.19|4738.7|4738.7|4738.7|4738.7|4737.85|4737.85|0
1638370310000|2021-12-01 14:51:50|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4738.7|4738.7|0
1638370320000|2021-12-01 14:52:00|4741.18|4741.18|4738.7|4738.7|4741.18|4741.18|4738.7|4738.7|0
1638370340000|2021-12-01 14:52:20|4737.46|4737.46|4737.46|4737.46|4737.46|4737.46|4737.46|4737.46|0
1638370370000|2021-12-01 14:52:50|4734.98|4734.98|4734.64|4734.64|4734.98|4734.98|4734.64|4734.64|0
1638370390000|2021-12-01 14:53:10|4735.88|4735.88|4737.12|4737.12|4737.12|4737.12|4735.88|4735.88|0
1638370430000|2021-12-01 14:53:50|4736.36|4736.36|4736.36|4736.36|4736.61|4736.61|4736.36|4736.36|0
1638370440000|2021-12-01 14:54:00|4736.61|4736.61|4737.12|4737.12|4737.12|4737.12|4736.61|4736.61|0
1638370460000|2021-12-01 14:54:20|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1638370490000|2021-12-01 14:54:50|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|0
1638370500000|2021-12-01 14:55:00|4738.61|4738.61|4740.36|4740.36|4740.36|4740.36|4738.61|4738.61|0
1638370510000|2021-12-01 14:55:10|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|0
1638370530000|2021-12-01 14:55:30|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|4741.35|0
1638370550000|2021-12-01 14:55:50|4742.58|4742.58|4740.11|4740.11|4742.58|4742.58|4740.11|4740.11|0
1638370560000|2021-12-01 14:56:00|4740.28|4740.28|4740.45|4740.45|4740.45|4740.45|4740.28|4740.28|0
1638370580000|2021-12-01 14:56:20|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|4740.79|0
1638370590000|2021-12-01 14:56:30|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|0
1638370640000|2021-12-01 14:57:20|4743.26|4743.26|4741.77|4741.77|4743.26|4743.26|4741.77|4741.77|0
1638370650000|2021-12-01 14:57:30|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|0
1638370670000|2021-12-01 14:57:50|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4740.87|4740.87|0
1638370700000|2021-12-01 14:58:20|4743.35|4743.35|4744.59|4744.59|4744.59|4744.59|4743.35|4743.35|0
1638370720000|2021-12-01 14:58:40|4744.85|4744.85|4746.08|4746.08|4746.08|4746.08|4744.85|4744.85|0
1638370730000|2021-12-01 14:58:50|4746.26|4746.26|4746.26|4746.26|4747.5|4747.5|4746.26|4746.26|0
1638370740000|2021-12-01 14:59:00|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|0
1638370760000|2021-12-01 14:59:20|4747.32|4747.32|4745.91|4745.91|4747.32|4747.32|4745.91|4745.91|0
1638370770000|2021-12-01 14:59:30|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|0
1638370780000|2021-12-01 14:59:40|4745.83|4745.83|4747.07|4747.07|4747.07|4747.07|4745.83|4745.83|0
1638370790000|2021-12-01 14:59:50|4745.83|4745.83|4744.59|4744.59|4745.83|4745.83|4743.35|4743.35|0
1638370800000|2021-12-01 15:00:00|4745.1|4745.1|4742.23|4742.23|4745.35|4745.35|4741.63|4741.63|0
1638370810000|2021-12-01 15:00:10|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|0
1638370830000|2021-12-01 15:00:30|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|4743.13|0
1638370840000|2021-12-01 15:00:40|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|0
1638370850000|2021-12-01 15:00:50|4740.65|4740.65|4740.9|4740.9|4740.9|4740.9|4740.65|4740.65|0
1638370880000|2021-12-01 15:01:20|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|0
1638370890000|2021-12-01 15:01:30|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|0
1638370900000|2021-12-01 15:01:40|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|0
1638370920000|2021-12-01 15:02:00|4743.55|4743.55|4744.79|4744.79|4744.79|4744.79|4743.55|4743.55|0
1638370930000|2021-12-01 15:02:10|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|0
1638370940000|2021-12-01 15:02:20|4742.57|4742.57|4742.57|4742.57|4742.57|4742.57|4742.57|4742.57|0
1638370950000|2021-12-01 15:02:30|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1638370960000|2021-12-01 15:02:40|4743.64|4743.64|4742.23|4742.23|4743.64|4743.64|4742.23|4742.23|0
1638370980000|2021-12-01 15:03:00|4740.99|4740.99|4741.16|4741.16|4741.16|4741.16|4740.99|4740.99|0
1638370990000|2021-12-01 15:03:10|4739.92|4739.92|4739.58|4739.58|4739.92|4739.92|4739.58|4739.58|0
1638371020000|2021-12-01 15:03:40|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|0
1638371030000|2021-12-01 15:03:50|4740.99|4740.99|4741.97|4741.97|4742.23|4742.23|4740.99|4740.99|0
1638371040000|2021-12-01 15:04:00|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|0
1638371060000|2021-12-01 15:04:20|4743.72|4743.72|4741.24|4741.24|4743.72|4743.72|4741.24|4741.24|0
1638371080000|2021-12-01 15:04:40|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|0
1638371090000|2021-12-01 15:04:50|4740|4740|4740|4740|4740|4740|4740|4740|0
1638371100000|2021-12-01 15:05:00|4741.24|4741.24|4741.24|4741.24|4741.24|4741.24|4741.24|4741.24|0
1638371110000|2021-12-01 15:05:10|4742.48|4742.48|4741.24|4741.24|4743.72|4743.72|4741.24|4741.24|0
1638371120000|2021-12-01 15:05:20|4740.48|4740.48|4740.31|4740.31|4740.48|4740.48|4740.31|4740.31|0
1638371130000|2021-12-01 15:05:30|4742.79|4742.79|4744.28|4744.28|4744.28|4744.28|4742.79|4742.79|0
1638371140000|2021-12-01 15:05:40|4744.53|4744.53|4742.31|4742.31|4744.53|4744.53|4742.06|4742.06|0
1638371170000|2021-12-01 15:06:10|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1638371180000|2021-12-01 15:06:20|4744.79|4744.79|4744.79|4744.79|4744.79|4744.79|4744.79|4744.79|0
1638371200000|2021-12-01 15:06:40|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|0
1638371210000|2021-12-01 15:06:50|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|0
1638371240000|2021-12-01 15:07:20|4740.65|4740.65|4742.06|4742.06|4742.06|4742.06|4740.65|4740.65|0
1638371250000|2021-12-01 15:07:30|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|0
1638371260000|2021-12-01 15:07:40|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|0
1638371270000|2021-12-01 15:07:50|4744.28|4744.28|4745.52|4745.52|4745.52|4745.52|4743.04|4743.04|0
1638371290000|2021-12-01 15:08:10|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|0
1638371300000|2021-12-01 15:08:20|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1638371320000|2021-12-01 15:08:40|4747.1|4747.1|4748.34|4748.34|4748.34|4748.34|4746.84|4746.84|0
1638371330000|2021-12-01 15:08:50|4748.59|4748.59|4748.59|4748.59|4748.59|4748.59|4748.59|4748.59|0
1638371340000|2021-12-01 15:09:00|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|0
1638371350000|2021-12-01 15:09:10|4747.86|4747.86|4747.86|4747.86|4747.86|4747.86|4747.86|4747.86|0
1638371370000|2021-12-01 15:09:30|4749.1|4749.1|4749.1|4749.1|4749.1|4749.1|4749.1|4749.1|0
1638371390000|2021-12-01 15:09:50|4750.34|4750.34|4751.58|4751.58|4751.58|4751.58|4750.34|4750.34|0
1638371400000|2021-12-01 15:10:00|4751.75|4751.75|4752.99|4752.99|4752.99|4752.99|4751.75|4751.75|0
1638371430000|2021-12-01 15:10:30|4751.75|4751.75|4750.51|4750.51|4751.75|4751.75|4750.51|4750.51|0
1638371460000|2021-12-01 15:11:00|4750|4750|4751.24|4751.24|4751.24|4751.24|4750|4750|0
1638371500000|2021-12-01 15:11:40|4751.49|4751.49|4751.49|4751.49|4751.49|4751.49|4751.49|4751.49|0
1638371510000|2021-12-01 15:11:50|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|0
1638371520000|2021-12-01 15:12:00|4750|4750|4747.52|4747.52|4750|4750|4747.52|4747.52|0
1638371530000|2021-12-01 15:12:10|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|0
1638371540000|2021-12-01 15:12:20|4750|4750|4750|4750|4750|4750|4750|4750|0
1638371590000|2021-12-01 15:13:10|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|0
1638371600000|2021-12-01 15:13:20|4747.52|4747.52|4745.78|4745.78|4748.76|4748.76|4745.78|4745.78|0
1638371650000|2021-12-01 15:14:10|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|0
1638371670000|2021-12-01 15:14:30|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|0
1638371690000|2021-12-01 15:14:50|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|4742.06|0
1638371700000|2021-12-01 15:15:00|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|4743.3|0
1638371730000|2021-12-01 15:15:30|4744.54|4744.54|4743.3|4743.3|4744.54|4744.54|4743.3|4743.3|0
1638371760000|2021-12-01 15:16:00|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|0
1638371770000|2021-12-01 15:16:10|4744.71|4744.71|4743.95|4743.95|4744.71|4744.71|4743.95|4743.95|0
1638371780000|2021-12-01 15:16:20|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4742.2|4742.2|0
1638371790000|2021-12-01 15:16:30|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|0
1638371800000|2021-12-01 15:16:40|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1638371810000|2021-12-01 15:16:50|4741.69|4741.69|4742.93|4742.93|4742.93|4742.93|4741.69|4741.69|0
1638371840000|2021-12-01 15:17:20|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|0
1638371910000|2021-12-01 15:18:30|4741.95|4741.95|4742.2|4742.2|4742.2|4742.2|4741.95|4741.95|0
1638371920000|2021-12-01 15:18:40|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|0
1638371930000|2021-12-01 15:18:50|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|0
1638371970000|2021-12-01 15:19:30|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1638371980000|2021-12-01 15:19:40|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|4743.01|0
1638372000000|2021-12-01 15:20:00|4742.84|4742.84|4743.01|4743.01|4743.01|4743.01|4742.84|4742.84|0
1638372010000|2021-12-01 15:20:10|4743.18|4743.18|4743.44|4743.44|4743.44|4743.44|4743.18|4743.18|0
1638372060000|2021-12-01 15:21:00|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1638372070000|2021-12-01 15:21:10|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|0
1638372080000|2021-12-01 15:21:20|4742.2|4742.2|4738.23|4738.23|4742.2|4742.2|4738.23|4738.23|0
1638372110000|2021-12-01 15:21:50|4736.99|4736.99|4736.23|4736.23|4736.99|4736.99|4736.23|4736.23|0
1638372120000|2021-12-01 15:22:00|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|0
1638372130000|2021-12-01 15:22:10|4734.82|4734.82|4734.82|4734.82|4734.82|4734.82|4734.82|4734.82|0
1638372160000|2021-12-01 15:22:40|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|0
1638372170000|2021-12-01 15:22:50|4737.3|4737.3|4737.55|4737.55|4737.55|4737.55|4737.3|4737.3|0
1638372200000|2021-12-01 15:23:20|4737.89|4737.89|4739.13|4739.13|4739.13|4739.13|4737.89|4737.89|0
1638372210000|2021-12-01 15:23:30|4740.37|4740.37|4741.78|4741.78|4741.78|4741.78|4740.37|4740.37|0
1638372220000|2021-12-01 15:23:40|4742.03|4742.03|4743.27|4743.27|4743.27|4743.27|4742.03|4742.03|0
1638372250000|2021-12-01 15:24:10|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|0
1638372300000|2021-12-01 15:25:00|4745.24|4745.24|4743.83|4743.83|4745.24|4745.24|4743.83|4743.83|0
1638372310000|2021-12-01 15:25:10|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1638372360000|2021-12-01 15:26:00|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1638372400000|2021-12-01 15:26:40|4746.31|4746.31|4745.8|4745.8|4746.31|4746.31|4745.8|4745.8|0
1638372410000|2021-12-01 15:26:50|4744.56|4744.56|4745.8|4745.8|4745.8|4745.8|4744.56|4744.56|0
1638372420000|2021-12-01 15:27:00|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|0
1638372440000|2021-12-01 15:27:20|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|0
1638372460000|2021-12-01 15:27:40|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|0
1638372470000|2021-12-01 15:27:50|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|0
1638372480000|2021-12-01 15:28:00|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|4743.63|0
1638372500000|2021-12-01 15:28:20|4742.39|4742.39|4743.63|4743.63|4743.63|4743.63|4741.15|4741.15|0
1638372510000|2021-12-01 15:28:30|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|0
1638372540000|2021-12-01 15:29:00|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|4743.15|0
1638372570000|2021-12-01 15:29:30|4743.32|4743.32|4743.15|4743.15|4743.32|4743.32|4743.15|4743.15|0
1638372580000|2021-12-01 15:29:40|4744.39|4744.39|4742.98|4742.98|4744.39|4744.39|4742.98|4742.98|0
1638372600000|2021-12-01 15:30:00|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1638372610000|2021-12-01 15:30:10|4744.56|4744.56|4746.31|4746.31|4746.81|4746.81|4744.56|4744.56|0
1638372620000|2021-12-01 15:30:20|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|0
1638372660000|2021-12-01 15:31:00|4748.78|4748.78|4750.02|4750.02|4750.02|4750.02|4748.78|4748.78|0
1638372670000|2021-12-01 15:31:10|4750.28|4750.28|4750.36|4750.36|4750.53|4750.53|4750.28|4750.28|0
1638372680000|2021-12-01 15:31:20|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|0
1638372690000|2021-12-01 15:31:30|4751.94|4751.94|4752.19|4752.19|4752.19|4752.19|4751.94|4751.94|0
1638372700000|2021-12-01 15:31:40|4753.43|4753.43|4752.19|4752.19|4753.43|4753.43|4752.19|4752.19|0
1638372710000|2021-12-01 15:31:50|4753.43|4753.43|4753.43|4753.43|4753.43|4753.43|4753.43|4753.43|0
1638372730000|2021-12-01 15:32:10|4753.26|4753.26|4753.26|4753.26|4753.26|4753.26|4753.26|4753.26|0
1638372740000|2021-12-01 15:32:20|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|0
1638372750000|2021-12-01 15:32:30|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|4754.5|4754.5|0
1638372760000|2021-12-01 15:32:40|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|0
1638372770000|2021-12-01 15:32:50|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|0
1638372780000|2021-12-01 15:33:00|4751.85|4751.85|4753.09|4753.09|4753.09|4753.09|4751.85|4751.85|0
1638372790000|2021-12-01 15:33:10|4754.33|4754.33|4751.85|4751.85|4754.33|4754.33|4751.85|4751.85|0
1638372860000|2021-12-01 15:34:20|4751.6|4751.6|4751.43|4751.43|4751.6|4751.6|4751.43|4751.43|0
1638372870000|2021-12-01 15:34:30|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|0
1638372880000|2021-12-01 15:34:40|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|0
1638372890000|2021-12-01 15:34:50|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|0
1638372900000|2021-12-01 15:35:00|4751.43|4751.43|4751.43|4751.43|4751.43|4751.43|4751.43|4751.43|0
1638372910000|2021-12-01 15:35:10|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|0
1638372920000|2021-12-01 15:35:20|4751|4751|4751|4751|4751|4751|4751|4751|0
1638372930000|2021-12-01 15:35:30|4749.76|4749.76|4751|4751|4751|4751|4749.76|4749.76|0
1638372940000|2021-12-01 15:35:40|4748.52|4748.52|4749.76|4749.76|4749.76|4749.76|4748.52|4748.52|0
1638372950000|2021-12-01 15:35:50|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|0
1638372980000|2021-12-01 15:36:20|4751.26|4751.26|4751.51|4751.51|4751.51|4751.51|4751.26|4751.26|0
1638372990000|2021-12-01 15:36:30|4749.03|4749.03|4747.88|4747.88|4749.46|4749.46|4747.88|4747.88|0
1638373020000|2021-12-01 15:37:00|4746.64|4746.64|4747.88|4747.88|4747.88|4747.88|4746.64|4746.64|0
1638373040000|2021-12-01 15:37:20|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1638373110000|2021-12-01 15:38:30|4746.38|4746.38|4746.38|4746.38|4746.38|4746.38|4746.38|4746.38|0
1638373140000|2021-12-01 15:39:00|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1638373160000|2021-12-01 15:39:20|4745.4|4745.4|4745.4|4745.4|4745.4|4745.4|4745.4|4745.4|0
1638373170000|2021-12-01 15:39:30|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1638373190000|2021-12-01 15:39:50|4745.48|4745.48|4743.99|4743.99|4745.48|4745.48|4743.99|4743.99|0
1638373200000|2021-12-01 15:40:00|4741.51|4741.51|4740.02|4740.02|4741.51|4741.51|4740.02|4740.02|0
1638373210000|2021-12-01 15:40:10|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|4738.78|0
1638373220000|2021-12-01 15:40:20|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|0
1638373230000|2021-12-01 15:40:30|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|0
1638373240000|2021-12-01 15:40:40|4735.79|4735.79|4735.79|4735.79|4735.79|4735.79|4735.79|4735.79|0
1638373250000|2021-12-01 15:40:50|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|0
1638373260000|2021-12-01 15:41:00|4738.27|4738.27|4740.75|4740.75|4740.75|4740.75|4738.27|4738.27|0
1638373270000|2021-12-01 15:41:10|4741|4741|4741.25|4741.25|4741.25|4741.25|4741|4741|0
1638373300000|2021-12-01 15:41:40|4741.51|4741.51|4742.75|4742.75|4742.75|4742.75|4741.51|4741.51|0
1638373310000|2021-12-01 15:41:50|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1638373320000|2021-12-01 15:42:00|4745.23|4745.23|4745.23|4745.23|4745.23|4745.23|4745.23|4745.23|0
1638373360000|2021-12-01 15:42:40|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|0
1638373390000|2021-12-01 15:43:10|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|0
1638373400000|2021-12-01 15:43:20|4746.64|4746.64|4749.11|4749.11|4749.11|4749.11|4746.64|4746.64|0
1638373410000|2021-12-01 15:43:30|4748.86|4748.86|4748.86|4748.86|4748.86|4748.86|4748.86|4748.86|0
1638373420000|2021-12-01 15:43:40|4747.62|4747.62|4747.79|4747.79|4747.79|4747.79|4747.62|4747.62|0
1638373440000|2021-12-01 15:44:00|4748.05|4748.05|4750.53|4750.53|4750.53|4750.53|4748.05|4748.05|0
1638373500000|2021-12-01 15:45:00|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|0
1638373510000|2021-12-01 15:45:10|4751.21|4751.21|4754.36|4754.36|4754.36|4754.36|4751.21|4751.21|0
1638373520000|2021-12-01 15:45:20|4755.6|4755.6|4754.36|4754.36|4755.6|4755.6|4754.36|4754.36|0
1638373530000|2021-12-01 15:45:30|4753.12|4753.12|4753.12|4753.12|4754.36|4754.36|4753.12|4753.12|0
1638373550000|2021-12-01 15:45:50|4754.36|4754.36|4756.11|4756.11|4756.11|4756.11|4754.36|4754.36|0
1638373560000|2021-12-01 15:46:00|4755.6|4755.6|4754.36|4754.36|4756.84|4756.84|4754.36|4754.36|0
1638373580000|2021-12-01 15:46:20|4754.53|4754.53|4755.77|4755.77|4755.77|4755.77|4754.53|4754.53|0
1638373600000|2021-12-01 15:46:40|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|0
1638373630000|2021-12-01 15:47:10|4755.77|4755.77|4755.77|4755.77|4755.77|4755.77|4755.77|4755.77|0
1638373660000|2021-12-01 15:47:40|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|0
1638373710000|2021-12-01 15:48:30|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|4756.02|0
1638373730000|2021-12-01 15:48:50|4757.26|4757.26|4754.79|4754.79|4757.26|4757.26|4754.79|4754.79|0
1638373760000|2021-12-01 15:49:20|4756.02|4756.02|4757.26|4757.26|4757.26|4757.26|4756.02|4756.02|0
1638373770000|2021-12-01 15:49:30|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|0
1638373790000|2021-12-01 15:49:50|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|0
1638373800000|2021-12-01 15:50:00|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|4757.01|0
1638373820000|2021-12-01 15:50:20|4757.18|4757.18|4756.76|4756.76|4757.18|4757.18|4756.76|4756.76|0
1638373840000|2021-12-01 15:50:40|4755.52|4755.52|4754.84|4754.84|4755.52|4755.52|4754.84|4754.84|0
1638373850000|2021-12-01 15:50:50|4755.09|4755.09|4754.92|4754.92|4755.09|4755.09|4754.92|4754.92|0
1638373870000|2021-12-01 15:51:10|4754.67|4754.67|4754.41|4754.41|4754.67|4754.67|4754.41|4754.41|0
1638373880000|2021-12-01 15:51:20|4755.65|4755.65|4755.65|4755.65|4755.65|4755.65|4755.65|4755.65|0
1638373890000|2021-12-01 15:51:30|4756.89|4756.89|4755.65|4755.65|4756.89|4756.89|4755.65|4755.65|0
1638373900000|2021-12-01 15:51:40|4756.89|4756.89|4757.14|4757.14|4757.14|4757.14|4756.89|4756.89|0
1638373930000|2021-12-01 15:52:10|4754.67|4754.67|4753.43|4753.43|4754.67|4754.67|4753.43|4753.43|0
1638373940000|2021-12-01 15:52:20|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|0
1638373960000|2021-12-01 15:52:40|4755.91|4755.91|4755.91|4755.91|4755.91|4755.91|4755.91|4755.91|0
1638374000000|2021-12-01 15:53:20|4756.16|4756.16|4757.4|4757.4|4757.4|4757.4|4756.16|4756.16|0
1638374010000|2021-12-01 15:53:30|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|0
1638374020000|2021-12-01 15:53:40|4758.38|4758.38|4758.64|4758.64|4758.64|4758.64|4758.38|4758.38|0
1638374040000|2021-12-01 15:54:00|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|0
1638374070000|2021-12-01 15:54:30|4758.64|4758.64|4759.88|4759.88|4759.88|4759.88|4758.64|4758.64|0
1638374080000|2021-12-01 15:54:40|4760.13|4760.13|4759.88|4759.88|4760.13|4760.13|4759.88|4759.88|0
1638374090000|2021-12-01 15:54:50|4758.64|4758.64|4759.4|4759.4|4759.4|4759.4|4758.64|4758.64|0
1638374100000|2021-12-01 15:55:00|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|0
1638374110000|2021-12-01 15:55:10|4760.39|4760.39|4761.62|4761.62|4761.62|4761.62|4760.39|4760.39|0
1638374120000|2021-12-01 15:55:20|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|0
1638374140000|2021-12-01 15:55:40|4764.1|4764.1|4764.1|4764.1|4764.1|4764.1|4764.1|4764.1|0
1638374160000|2021-12-01 15:56:00|4762.86|4762.86|4764.1|4764.1|4764.1|4764.1|4762.86|4762.86|0
1638374170000|2021-12-01 15:56:10|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|4765.34|0
1638374200000|2021-12-01 15:56:40|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|0
1638374210000|2021-12-01 15:56:50|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|0
1638374230000|2021-12-01 15:57:10|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|0
1638374240000|2021-12-01 15:57:20|4767.82|4767.82|4766.58|4766.58|4767.82|4767.82|4766.58|4766.58|0
1638374260000|2021-12-01 15:57:40|4765.34|4765.34|4766.58|4766.58|4766.58|4766.58|4765.34|4765.34|0
1638374290000|2021-12-01 15:58:10|4765.34|4765.34|4766.58|4766.58|4766.58|4766.58|4765.34|4765.34|0
1638374310000|2021-12-01 15:58:30|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|0
1638374320000|2021-12-01 15:58:40|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|0
1638374380000|2021-12-01 15:59:40|4767.09|4767.09|4766.83|4766.83|4767.09|4767.09|4765.6|4765.6|0
1638374390000|2021-12-01 15:59:50|4767.18|4767.18|4767.35|4767.35|4767.35|4767.35|4767.18|4767.18|0
1638374420000|2021-12-01 16:00:20|4767.09|4767.09|4769.57|4769.57|4769.57|4769.57|4767.09|4767.09|0
1638374430000|2021-12-01 16:00:30|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|0
1638374440000|2021-12-01 16:00:40|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|0
1638374450000|2021-12-01 16:00:50|4768.89|4768.89|4768.89|4768.89|4768.89|4768.89|4768.89|4768.89|0
1638374460000|2021-12-01 16:01:00|4770.13|4770.13|4770.13|4770.13|4770.13|4770.13|4770.13|4770.13|0
1638374470000|2021-12-01 16:01:10|4771.37|4771.37|4771.37|4771.37|4771.37|4771.37|4771.37|4771.37|0
1638374480000|2021-12-01 16:01:20|4772.61|4772.61|4772.61|4772.61|4772.61|4772.61|4772.61|4772.61|0
1638374500000|2021-12-01 16:01:40|4770.13|4770.13|4768.89|4768.89|4770.13|4770.13|4768.89|4768.89|0
1638374540000|2021-12-01 16:02:20|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|0
1638374550000|2021-12-01 16:02:30|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|0
1638374560000|2021-12-01 16:02:40|4771.2|4771.2|4771.2|4771.2|4771.2|4771.2|4771.2|4771.2|0
1638374580000|2021-12-01 16:03:00|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|0
1638374620000|2021-12-01 16:03:40|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|0
1638374630000|2021-12-01 16:03:50|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|0
1638374640000|2021-12-01 16:04:00|4771.45|4771.45|4773.2|4773.2|4773.2|4773.2|4771.45|4771.45|0
1638374650000|2021-12-01 16:04:10|4772.69|4772.69|4772.86|4772.86|4772.86|4772.86|4772.69|4772.69|0
1638374660000|2021-12-01 16:04:20|4773.03|4773.03|4773.03|4773.03|4773.03|4773.03|4773.03|4773.03|0
1638374670000|2021-12-01 16:04:30|4771.79|4771.79|4773.03|4773.03|4773.03|4773.03|4771.79|4771.79|0
1638374690000|2021-12-01 16:04:50|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|0
1638374710000|2021-12-01 16:05:10|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|4772.95|0
1638374720000|2021-12-01 16:05:20|4774.19|4774.19|4775.68|4775.68|4775.68|4775.68|4774.19|4774.19|0
1638374740000|2021-12-01 16:05:40|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|0
1638374750000|2021-12-01 16:05:50|4776.58|4776.58|4776.92|4776.92|4776.92|4776.92|4776.58|4776.58|0
1638374780000|2021-12-01 16:06:20|4778.16|4778.16|4776.92|4776.92|4779.4|4779.4|4776.92|4776.92|0
1638374800000|2021-12-01 16:06:40|4777.17|4777.17|4777.17|4777.17|4777.17|4777.17|4777.17|4777.17|0
1638374810000|2021-12-01 16:06:50|4777.68|4777.68|4779.17|4779.17|4779.17|4779.17|4777.68|4777.68|0
1638374820000|2021-12-01 16:07:00|4780.41|4780.41|4780.41|4780.41|4780.41|4780.41|4780.41|4780.41|0
1638374830000|2021-12-01 16:07:10|4779.17|4779.17|4780.41|4780.41|4781.65|4781.65|4779.17|4779.17|0
1638374850000|2021-12-01 16:07:30|4779.9|4779.9|4778.67|4778.67|4779.9|4779.9|4778.67|4778.67|0
1638374860000|2021-12-01 16:07:40|4781.14|4781.14|4778.67|4778.67|4781.14|4781.14|4778.67|4778.67|0
1638374930000|2021-12-01 16:08:50|4779.9|4779.9|4779.73|4779.73|4779.9|4779.9|4779.73|4779.73|0
1638374940000|2021-12-01 16:09:00|4778.5|4778.5|4778.5|4778.5|4778.5|4778.5|4778.5|4778.5|0
1638374960000|2021-12-01 16:09:20|4778.75|4778.75|4778.75|4778.75|4778.75|4778.75|4778.75|4778.75|0
1638374990000|2021-12-01 16:09:50|4777.51|4777.51|4777.51|4777.51|4777.51|4777.51|4777.51|4777.51|0
1638375010000|2021-12-01 16:10:10|4777.26|4777.26|4777.51|4777.51|4777.51|4777.51|4777.26|4777.26|0
1638375030000|2021-12-01 16:10:30|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|0
1638375040000|2021-12-01 16:10:40|4779.6|4779.6|4779.77|4779.77|4779.77|4779.77|4779.6|4779.6|0
1638375060000|2021-12-01 16:11:00|4778.53|4778.53|4778.27|4778.27|4778.53|4778.53|4778.27|4778.27|0
1638375080000|2021-12-01 16:11:20|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|0
1638375090000|2021-12-01 16:11:30|4778.27|4778.27|4779.51|4779.51|4779.51|4779.51|4778.27|4778.27|0
1638375120000|2021-12-01 16:12:00|4779.77|4779.77|4780.02|4780.02|4780.02|4780.02|4779.77|4779.77|0
1638375130000|2021-12-01 16:12:10|4783.74|4783.74|4784.98|4784.98|4784.98|4784.98|4782.5|4782.5|0
1638375140000|2021-12-01 16:12:20|4782.5|4782.5|4781.99|4781.99|4782.5|4782.5|4781.99|4781.99|0
1638375150000|2021-12-01 16:12:30|4781.74|4781.74|4781.99|4781.99|4781.99|4781.99|4781.74|4781.74|0
1638375160000|2021-12-01 16:12:40|4783.23|4783.23|4783.4|4783.4|4783.4|4783.4|4783.23|4783.23|0
1638375180000|2021-12-01 16:13:00|4782.16|4782.16|4782.16|4782.16|4782.16|4782.16|4782.16|4782.16|0
1638375200000|2021-12-01 16:13:20|4783.4|4783.4|4783.4|4783.4|4783.4|4783.4|4783.4|4783.4|0
1638375230000|2021-12-01 16:13:50|4783.65|4783.65|4786.13|4786.13|4786.13|4786.13|4783.65|4783.65|0
1638375250000|2021-12-01 16:14:10|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|0
1638375260000|2021-12-01 16:14:20|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|4787.2|0
1638375270000|2021-12-01 16:14:30|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|0
1638375290000|2021-12-01 16:14:50|4787.03|4787.03|4786.78|4786.78|4787.03|4787.03|4786.78|4786.78|0
1638375300000|2021-12-01 16:15:00|4785.54|4785.54|4785.54|4785.54|4785.54|4785.54|4785.54|4785.54|0
1638375310000|2021-12-01 16:15:10|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|0
1638375320000|2021-12-01 16:15:20|4785.54|4785.54|4785.54|4785.54|4785.54|4785.54|4785.54|4785.54|0
1638375330000|2021-12-01 16:15:30|4786.78|4786.78|4788.02|4788.02|4788.02|4788.02|4786.78|4786.78|0
1638375340000|2021-12-01 16:15:40|4788.27|4788.27|4785.96|4785.96|4788.27|4788.27|4785.79|4785.79|0
1638375350000|2021-12-01 16:15:50|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|0
1638375370000|2021-12-01 16:16:10|4785.96|4785.96|4786.13|4786.13|4786.13|4786.13|4785.96|4785.96|0
1638375390000|2021-12-01 16:16:30|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|0
1638375410000|2021-12-01 16:16:50|4785.79|4785.79|4785.79|4785.79|4787.03|4787.03|4785.79|4785.79|0
1638375420000|2021-12-01 16:17:00|4788.27|4788.27|4788.27|4788.27|4788.27|4788.27|4788.27|4788.27|0
1638375440000|2021-12-01 16:17:20|4788.1|4788.1|4788.1|4788.1|4788.1|4788.1|4788.1|4788.1|0
1638375450000|2021-12-01 16:17:30|4785.62|4785.62|4785.62|4785.62|4785.62|4785.62|4785.62|4785.62|0
1638375460000|2021-12-01 16:17:40|4785.87|4785.87|4787.11|4787.11|4787.11|4787.11|4785.87|4785.87|0
1638375470000|2021-12-01 16:17:50|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1638375480000|2021-12-01 16:18:00|4787.54|4787.54|4787.54|4787.54|4787.54|4787.54|4787.54|4787.54|0
1638375490000|2021-12-01 16:18:10|4788.78|4788.78|4790.02|4790.02|4790.02|4790.02|4788.78|4788.78|0
1638375500000|2021-12-01 16:18:20|4788.78|4788.78|4787.37|4787.37|4788.78|4788.78|4787.37|4787.37|0
1638375520000|2021-12-01 16:18:40|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|0
1638375540000|2021-12-01 16:19:00|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|4786.94|0
1638375600000|2021-12-01 16:20:00|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|0
1638375630000|2021-12-01 16:20:30|4788.35|4788.35|4787.37|4787.37|4788.35|4788.35|4787.11|4787.11|0
1638375650000|2021-12-01 16:20:50|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|0
1638375660000|2021-12-01 16:21:00|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4786.13|4786.13|0
1638375670000|2021-12-01 16:21:10|4786.13|4786.13|4785.87|4785.87|4786.13|4786.13|4785.87|4785.87|0
1638375680000|2021-12-01 16:21:20|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|0
1638375690000|2021-12-01 16:21:30|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|0
1638375700000|2021-12-01 16:21:40|4787.62|4787.62|4787.62|4787.62|4787.62|4787.62|4787.62|4787.62|0
1638375720000|2021-12-01 16:22:00|4786.38|4786.38|4786.13|4786.13|4786.38|4786.38|4786.13|4786.13|0
1638375730000|2021-12-01 16:22:10|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|4786.38|0
1638375740000|2021-12-01 16:22:20|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|0
1638375750000|2021-12-01 16:22:30|4788.52|4788.52|4788.86|4788.86|4788.86|4788.86|4788.52|4788.52|0
1638375770000|2021-12-01 16:22:50|4788.69|4788.69|4788.01|4788.01|4788.69|4788.69|4788.01|4788.01|0
1638375780000|2021-12-01 16:23:00|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|4788.18|0
1638375800000|2021-12-01 16:23:20|4787.67|4787.67|4787.92|4787.92|4787.92|4787.92|4787.67|4787.67|0
1638375820000|2021-12-01 16:23:40|4786.69|4786.69|4787.84|4787.84|4788.1|4788.1|4786.69|4786.69|0
1638375840000|2021-12-01 16:24:00|4786.6|4786.6|4786.86|4786.86|4786.86|4786.86|4786.6|4786.6|0
1638375860000|2021-12-01 16:24:20|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|0
1638375870000|2021-12-01 16:24:30|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1638375900000|2021-12-01 16:25:00|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1638375910000|2021-12-01 16:25:10|4787.2|4787.2|4787.45|4787.45|4787.45|4787.45|4787.2|4787.2|0
1638375920000|2021-12-01 16:25:20|4787.71|4787.71|4786.38|4786.38|4787.88|4787.88|4786.38|4786.38|0
1638375930000|2021-12-01 16:25:30|4787.62|4787.62|4786.38|4786.38|4787.62|4787.62|4785.14|4785.14|0
1638375950000|2021-12-01 16:25:50|4786.13|4786.13|4786.13|4786.13|4786.38|4786.38|4786.13|4786.13|0
1638375960000|2021-12-01 16:26:00|4785.96|4785.96|4786.13|4786.13|4786.13|4786.13|4785.96|4785.96|0
1638375970000|2021-12-01 16:26:10|4786.3|4786.3|4785.79|4785.79|4786.3|4786.3|4785.79|4785.79|0
1638375990000|2021-12-01 16:26:30|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|4784.55|0
1638376010000|2021-12-01 16:26:50|4783.31|4783.31|4783.31|4783.31|4783.31|4783.31|4783.31|4783.31|0
1638376020000|2021-12-01 16:27:00|4783.56|4783.56|4783.06|4783.06|4783.56|4783.56|4783.06|4783.06|0
1638376040000|2021-12-01 16:27:20|4781.82|4781.82|4782.07|4782.07|4782.07|4782.07|4781.82|4781.82|0
1638376070000|2021-12-01 16:27:50|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|0
1638376090000|2021-12-01 16:28:10|4781.14|4781.14|4779.56|4779.56|4781.14|4781.14|4779.56|4779.56|0
1638376100000|2021-12-01 16:28:20|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|0
1638376110000|2021-12-01 16:28:30|4782.04|4782.04|4782.54|4782.54|4782.72|4782.72|4781.31|4781.31|0
1638376120000|2021-12-01 16:28:40|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|0
1638376130000|2021-12-01 16:28:50|4784.12|4784.12|4785.11|4785.11|4785.11|4785.11|4782.63|4782.63|0
1638376140000|2021-12-01 16:29:00|4784.85|4784.85|4783.62|4783.62|4784.85|4784.85|4782.38|4782.38|0
1638376150000|2021-12-01 16:29:10|4782.38|4782.38|4781.14|4781.14|4782.38|4782.38|4781.14|4781.14|0
1638376160000|2021-12-01 16:29:20|4780.88|4780.88|4781.14|4781.14|4781.14|4781.14|4780.88|4780.88|0
1638376170000|2021-12-01 16:29:30|4782.38|4782.38|4781.14|4781.14|4782.38|4782.38|4781.14|4781.14|0
1638376180000|2021-12-01 16:29:40|4780.88|4780.88|4777.17|4777.17|4780.88|4780.88|4777.17|4777.17|0
1638376190000|2021-12-01 16:29:50|4777.42|4777.42|4775.11|4775.11|4777.42|4777.42|4775.11|4775.11|0
1638432900000|2021-12-02 08:15:00|4693.83|4693.83|4694.09|4694.09|4694.47|4694.47|4693.83|4693.83|0
1638432910000|2021-12-02 08:15:10|4692.84|4692.84|4693.53|4693.53|4693.53|4693.53|4692.84|4692.84|0
1638432920000|2021-12-02 08:15:20|4694.67|4694.67|4695.06|4695.06|4695.57|4695.57|4694.67|4694.67|0
1638432950000|2021-12-02 08:15:50|4695.31|4695.31|4695.95|4695.95|4695.95|4695.95|4695.31|4695.31|0
1638432960000|2021-12-02 08:16:00|4696.12|4696.12|4695.61|4695.61|4696.12|4696.12|4695.1|4695.1|0
1638432970000|2021-12-02 08:16:10|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|0
1638432980000|2021-12-02 08:16:20|4693.6|4693.6|4693.85|4693.85|4693.85|4693.85|4693.6|4693.6|0
1638432990000|2021-12-02 08:16:30|4695.1|4695.1|4696.09|4696.09|4696.35|4696.35|4695.1|4695.1|0
1638433000000|2021-12-02 08:16:40|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|0
1638433010000|2021-12-02 08:16:50|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1638433020000|2021-12-02 08:17:00|4697.85|4697.85|4697.85|4697.85|4697.85|4697.85|4697.85|4697.85|0
1638433030000|2021-12-02 08:17:10|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1638433050000|2021-12-02 08:17:30|4697.85|4697.85|4695.95|4695.95|4698.44|4698.44|4695.95|4695.95|0
1638433060000|2021-12-02 08:17:40|4695.44|4695.44|4694.2|4694.2|4695.44|4695.44|4694.2|4694.2|0
1638433070000|2021-12-02 08:17:50|4695.44|4695.44|4694.2|4694.2|4695.44|4695.44|4694.2|4694.2|0
1638433080000|2021-12-02 08:18:00|4695.44|4695.44|4697.03|4697.03|4697.03|4697.03|4695.44|4695.44|0
1638433110000|2021-12-02 08:18:30|4696.52|4696.52|4697.03|4697.03|4697.03|4697.03|4696.52|4696.52|0
1638433120000|2021-12-02 08:18:40|4694.54|4694.54|4692.53|4692.53|4694.54|4694.54|4692.53|4692.53|0
1638433130000|2021-12-02 08:18:50|4692.27|4692.27|4689.78|4689.78|4692.27|4692.27|4689.78|4689.78|0
1638433140000|2021-12-02 08:19:00|4690.04|4690.04|4691.57|4691.57|4691.57|4691.57|4690.04|4690.04|0
1638433150000|2021-12-02 08:19:10|4692.21|4692.21|4692.21|4692.21|4692.21|4692.21|4692.21|4692.21|0
1638433160000|2021-12-02 08:19:20|4694.7|4694.7|4695.34|4695.34|4695.34|4695.34|4694.7|4694.7|0
1638433170000|2021-12-02 08:19:30|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|0
1638433190000|2021-12-02 08:19:50|4694.34|4694.34|4694.34|4694.34|4694.34|4694.34|4694.34|4694.34|0
1638433210000|2021-12-02 08:20:10|4695.59|4695.59|4696.84|4696.84|4696.84|4696.84|4695.59|4695.59|0
1638433220000|2021-12-02 08:20:20|4699.33|4699.33|4698.95|4698.95|4699.33|4699.33|4698.95|4698.95|0
1638433230000|2021-12-02 08:20:30|4699.84|4699.84|4698.85|4698.85|4700.09|4700.09|4698.85|4698.85|0
1638433240000|2021-12-02 08:20:40|4698.34|4698.34|4697.09|4697.09|4698.34|4698.34|4697.09|4697.09|0
1638433260000|2021-12-02 08:21:00|4697.73|4697.73|4697.73|4697.73|4697.73|4697.73|4697.73|4697.73|0
1638433270000|2021-12-02 08:21:10|4697.9|4697.9|4698.07|4698.07|4698.07|4698.07|4697.9|4697.9|0
1638433330000|2021-12-02 08:22:10|4699.32|4699.32|4696.6|4696.6|4699.32|4699.32|4696.6|4696.6|0
1638433340000|2021-12-02 08:22:20|4696.94|4696.94|4695.7|4695.7|4696.94|4696.94|4695.7|4695.7|0
1638433350000|2021-12-02 08:22:30|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|0
1638433360000|2021-12-02 08:22:40|4696.08|4696.08|4701.32|4701.32|4701.32|4701.32|4696.08|4696.08|0
1638433370000|2021-12-02 08:22:50|4700.94|4700.94|4700.94|4700.94|4700.94|4700.94|4700.94|4700.94|0
1638433390000|2021-12-02 08:23:10|4701.19|4701.19|4698.7|4698.7|4701.19|4701.19|4698.7|4698.7|0
1638433400000|2021-12-02 08:23:20|4697.45|4697.45|4697.45|4697.45|4697.45|4697.45|4697.45|4697.45|0
1638433420000|2021-12-02 08:23:40|4696.21|4696.21|4694.74|4694.74|4696.21|4696.21|4691.23|4691.23|0
1638433430000|2021-12-02 08:23:50|4693.49|4693.49|4694.99|4694.99|4694.99|4694.99|4693.49|4693.49|0
1638433440000|2021-12-02 08:24:00|4693.75|4693.75|4697.49|4697.49|4697.49|4697.49|4693.75|4693.75|0
1638433450000|2021-12-02 08:24:10|4697.36|4697.36|4697.74|4697.74|4697.74|4697.74|4697.36|4697.36|0
1638433460000|2021-12-02 08:24:20|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|4697.49|0
1638433470000|2021-12-02 08:24:30|4700.74|4700.74|4700.62|4700.62|4700.74|4700.74|4700.62|4700.62|0
1638433480000|2021-12-02 08:24:40|4700.36|4700.36|4700.36|4700.36|4700.62|4700.62|4700.36|4700.36|0
1638433490000|2021-12-02 08:24:50|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|4699.98|0
1638433500000|2021-12-02 08:25:00|4700.62|4700.62|4699.75|4699.75|4701|4701|4699.75|4699.75|0
1638433510000|2021-12-02 08:25:10|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4698.73|4698.73|0
1638433530000|2021-12-02 08:25:30|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1638433540000|2021-12-02 08:25:40|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|0
1638433560000|2021-12-02 08:26:00|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|0
1638433570000|2021-12-02 08:26:10|4694.51|4694.51|4694.26|4694.26|4694.51|4694.51|4694.26|4694.26|0
1638433580000|2021-12-02 08:26:20|4690.52|4690.52|4689.88|4689.88|4690.52|4690.52|4689.88|4689.88|0
1638433640000|2021-12-02 08:27:20|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1638433650000|2021-12-02 08:27:30|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|0
1638433660000|2021-12-02 08:27:40|4691.77|4691.77|4691.77|4691.77|4691.77|4691.77|4691.77|4691.77|0
1638433680000|2021-12-02 08:28:00|4694.26|4694.26|4693.96|4693.96|4694.51|4694.51|4693.88|4693.88|0
1638433690000|2021-12-02 08:28:10|4694.34|4694.34|4694.34|4694.34|4694.34|4694.34|4694.34|4694.34|0
1638433700000|2021-12-02 08:28:20|4694.72|4694.72|4693.73|4693.73|4694.98|4694.98|4692.49|4692.49|0
1638433720000|2021-12-02 08:28:40|4692.49|4692.49|4692.49|4692.49|4692.49|4692.49|4692.49|4692.49|0
1638433740000|2021-12-02 08:29:00|4696.22|4696.22|4696.22|4696.22|4696.22|4696.22|4696.22|4696.22|0
1638433750000|2021-12-02 08:29:10|4696.1|4696.1|4694.34|4694.34|4696.1|4696.1|4694.34|4694.34|0
1638433760000|2021-12-02 08:29:20|4695.59|4695.59|4693.09|4693.09|4695.59|4695.59|4693.09|4693.09|0
1638433770000|2021-12-02 08:29:30|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|0
1638433780000|2021-12-02 08:29:40|4690.6|4690.6|4689.36|4689.36|4690.6|4690.6|4689.36|4689.36|0
1638433790000|2021-12-02 08:29:50|4688.34|4688.34|4687.09|4687.09|4688.34|4688.34|4687.09|4687.09|0
1638433800000|2021-12-02 08:30:00|4685.84|4685.84|4683.96|4683.96|4687.7|4687.7|4683.96|4683.96|0
1638433840000|2021-12-02 08:30:40|4682.71|4682.71|4686.45|4686.45|4686.45|4686.45|4682.71|4682.71|0
1638433850000|2021-12-02 08:30:50|4686.58|4686.58|4686.84|4686.84|4686.84|4686.84|4686.58|4686.58|0
1638433860000|2021-12-02 08:31:00|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|4687.6|0
1638433870000|2021-12-02 08:31:10|4688.37|4688.37|4688.24|4688.24|4688.75|4688.75|4688.24|4688.24|0
1638433880000|2021-12-02 08:31:20|4688.07|4688.07|4688.02|4688.02|4688.19|4688.19|4688.02|4688.02|0
1638433890000|2021-12-02 08:31:30|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|0
1638433920000|2021-12-02 08:32:00|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1638433940000|2021-12-02 08:32:20|4689.78|4689.78|4688.54|4688.54|4689.78|4689.78|4688.54|4688.54|0
1638433970000|2021-12-02 08:32:50|4689.78|4689.78|4689.65|4689.65|4689.78|4689.78|4689.65|4689.65|0
1638433980000|2021-12-02 08:33:00|4688.41|4688.41|4688.41|4688.41|4688.66|4688.66|4688.41|4688.41|0
1638433990000|2021-12-02 08:33:10|4685.92|4685.92|4685.92|4685.92|4685.92|4685.92|4685.92|4685.92|0
1638434000000|2021-12-02 08:33:20|4686.3|4686.3|4686.3|4686.3|4686.3|4686.3|4686.3|4686.3|0
1638434010000|2021-12-02 08:33:30|4685.92|4685.92|4682.18|4682.18|4685.92|4685.92|4682.18|4682.18|0
1638434020000|2021-12-02 08:33:40|4680.93|4680.93|4679.69|4679.69|4680.93|4680.93|4679.69|4679.69|0
1638434030000|2021-12-02 08:33:50|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|0
1638434040000|2021-12-02 08:34:00|4682.43|4682.43|4682.43|4682.43|4682.43|4682.43|4682.43|4682.43|0
1638434050000|2021-12-02 08:34:10|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|0
1638434060000|2021-12-02 08:34:20|4679.94|4679.94|4678.7|4678.7|4679.94|4679.94|4678.7|4678.7|0
1638434080000|2021-12-02 08:34:40|4679.94|4679.94|4681.32|4681.32|4681.32|4681.32|4679.94|4679.94|0
1638434090000|2021-12-02 08:34:50|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|0
1638434100000|2021-12-02 08:35:00|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|0
1638434110000|2021-12-02 08:35:10|4679.94|4679.94|4679.94|4679.94|4682.43|4682.43|4679.94|4679.94|0
1638434120000|2021-12-02 08:35:20|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|0
1638434130000|2021-12-02 08:35:30|4682.43|4682.43|4682.43|4682.43|4682.43|4682.43|4682.43|4682.43|0
1638434140000|2021-12-02 08:35:40|4683.68|4683.68|4683.68|4683.68|4683.68|4683.68|4683.68|4683.68|0
1638434160000|2021-12-02 08:36:00|4687.42|4687.42|4688.06|4688.06|4688.06|4688.06|4687.42|4687.42|0
1638434190000|2021-12-02 08:36:30|4688.82|4688.82|4690.1|4690.1|4690.35|4690.35|4688.82|4688.82|0
1638434200000|2021-12-02 08:36:40|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|0
1638434210000|2021-12-02 08:36:50|4690.61|4690.61|4691.86|4691.86|4691.86|4691.86|4690.61|4690.61|0
1638434220000|2021-12-02 08:37:00|4691.47|4691.47|4693.45|4693.45|4693.58|4693.58|4691.09|4691.09|0
1638434240000|2021-12-02 08:37:20|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|0
1638434260000|2021-12-02 08:37:40|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1638434270000|2021-12-02 08:37:50|4690.8|4690.8|4690.8|4690.8|4690.8|4690.8|4690.8|4690.8|0
1638434280000|2021-12-02 08:38:00|4690.16|4690.16|4690.68|4690.68|4690.68|4690.68|4690.16|4690.16|0
1638434310000|2021-12-02 08:38:30|4693.17|4693.17|4696.9|4696.9|4696.9|4696.9|4693.17|4693.17|0
1638434320000|2021-12-02 08:38:40|4695.66|4695.66|4693|4693|4695.66|4695.66|4693|4693|0
1638434350000|2021-12-02 08:39:10|4693.76|4693.76|4693.38|4693.38|4693.76|4693.76|4693.38|4693.38|0
1638434360000|2021-12-02 08:39:20|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|0
1638434370000|2021-12-02 08:39:30|4691.49|4691.49|4689.61|4689.61|4691.62|4691.62|4689.61|4689.61|0
1638434380000|2021-12-02 08:39:40|4691.11|4691.11|4691.11|4691.11|4691.11|4691.11|4691.11|4691.11|0
1638434400000|2021-12-02 08:40:00|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|0
1638434420000|2021-12-02 08:40:20|4691.11|4691.11|4688.62|4688.62|4691.11|4691.11|4688.62|4688.62|0
1638434460000|2021-12-02 08:41:00|4688.11|4688.11|4689.36|4689.36|4689.36|4689.36|4688.11|4688.11|0
1638434470000|2021-12-02 08:41:10|4690.6|4690.6|4692.87|4692.87|4692.87|4692.87|4690.6|4690.6|0
1638434480000|2021-12-02 08:41:20|4695.36|4695.36|4694.98|4694.98|4695.36|4695.36|4694.98|4694.98|0
1638434520000|2021-12-02 08:42:00|4692.49|4692.49|4692.1|4692.1|4692.49|4692.49|4691.72|4691.72|0
1638434540000|2021-12-02 08:42:20|4692.61|4692.61|4690.12|4690.12|4692.61|4692.61|4690.12|4690.12|0
1638434580000|2021-12-02 08:43:00|4692.61|4692.61|4692.23|4692.23|4692.74|4692.74|4692.23|4692.23|0
1638434590000|2021-12-02 08:43:10|4692.4|4692.4|4692.75|4692.75|4692.75|4692.75|4691.33|4691.33|0
1638434640000|2021-12-02 08:44:00|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|0
1638434660000|2021-12-02 08:44:20|4694.51|4694.51|4695.75|4695.75|4695.75|4695.75|4694.51|4694.51|0
1638434670000|2021-12-02 08:44:30|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|0
1638434680000|2021-12-02 08:44:40|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1638434690000|2021-12-02 08:44:50|4695.54|4695.54|4696.66|4696.66|4696.66|4696.66|4695.41|4695.41|0
1638434700000|2021-12-02 08:45:00|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1638434710000|2021-12-02 08:45:10|4698.16|4698.16|4698.16|4698.16|4698.16|4698.16|4698.16|4698.16|0
1638434730000|2021-12-02 08:45:30|4698.33|4698.33|4698.33|4698.33|4698.33|4698.33|4698.33|4698.33|0
1638434740000|2021-12-02 08:45:40|4695.84|4695.84|4694.59|4694.59|4695.84|4695.84|4694.59|4694.59|0
1638434760000|2021-12-02 08:46:00|4694.72|4694.72|4692.58|4692.58|4694.72|4694.72|4692.58|4692.58|0
1638434780000|2021-12-02 08:46:20|4693.22|4693.22|4695.71|4695.71|4695.71|4695.71|4693.22|4693.22|0
1638434810000|2021-12-02 08:46:50|4696.96|4696.96|4700.7|4700.7|4700.7|4700.7|4696.96|4696.96|0
1638434820000|2021-12-02 08:47:00|4700.57|4700.57|4703.06|4703.06|4703.06|4703.06|4700.57|4700.57|0
1638434860000|2021-12-02 08:47:40|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|0
1638434880000|2021-12-02 08:48:00|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|0
1638434890000|2021-12-02 08:48:10|4703.31|4703.31|4702.93|4702.93|4703.31|4703.31|4702.93|4702.93|0
1638434900000|2021-12-02 08:48:20|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1638434910000|2021-12-02 08:48:30|4706.67|4706.67|4707.91|4707.91|4707.91|4707.91|4706.67|4706.67|0
1638434920000|2021-12-02 08:48:40|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|4706.41|4706.41|0
1638434930000|2021-12-02 08:48:50|4706.41|4706.41|4703.92|4703.92|4706.41|4706.41|4703.92|4703.92|0
1638434940000|2021-12-02 08:49:00|4702.68|4702.68|4701.43|4701.43|4702.68|4702.68|4701.43|4701.43|0
1638434970000|2021-12-02 08:49:30|4700.18|4700.18|4700.18|4700.18|4700.18|4700.18|4700.18|4700.18|0
1638434980000|2021-12-02 08:49:40|4700.06|4700.06|4701.3|4701.3|4701.3|4701.3|4699.93|4699.93|0
1638434990000|2021-12-02 08:49:50|4703.79|4703.79|4703.79|4703.79|4703.79|4703.79|4703.79|4703.79|0
1638435000000|2021-12-02 08:50:00|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|0
1638435020000|2021-12-02 08:50:20|4702.93|4702.93|4702.93|4702.93|4702.93|4702.93|4702.93|4702.93|0
1638435030000|2021-12-02 08:50:30|4701.69|4701.69|4699.19|4699.19|4701.69|4701.69|4699.19|4699.19|0
1638435060000|2021-12-02 08:51:00|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|0
1638435070000|2021-12-02 08:51:10|4701.52|4701.52|4704.13|4704.13|4704.13|4704.13|4701.52|4701.52|0
1638435110000|2021-12-02 08:51:50|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|4705.38|0
1638435120000|2021-12-02 08:52:00|4706.63|4706.63|4706.63|4706.63|4706.63|4706.63|4706.63|4706.63|0
1638435130000|2021-12-02 08:52:10|4705.38|4705.38|4707.87|4707.87|4707.87|4707.87|4705.38|4705.38|0
1638435140000|2021-12-02 08:52:20|4707.7|4707.7|4704.87|4704.87|4707.7|4707.7|4704.87|4704.87|0
1638435160000|2021-12-02 08:52:40|4704.36|4704.36|4704.48|4704.48|4704.48|4704.48|4704.36|4704.36|0
1638435190000|2021-12-02 08:53:10|4704.23|4704.23|4704.23|4704.23|4704.23|4704.23|4704.23|4704.23|0
1638435200000|2021-12-02 08:53:20|4705.47|4705.47|4707.97|4707.97|4707.97|4707.97|4705.47|4705.47|0
1638435250000|2021-12-02 08:54:10|4708.09|4708.09|4708.48|4708.48|4708.48|4708.48|4708.09|4708.09|0
1638435260000|2021-12-02 08:54:20|4707.23|4707.23|4707.23|4707.23|4707.23|4707.23|4707.23|4707.23|0
1638435290000|2021-12-02 08:54:50|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|0
1638435300000|2021-12-02 08:55:00|4704.74|4704.74|4703.49|4703.49|4704.74|4704.74|4703.49|4703.49|0
1638435340000|2021-12-02 08:55:40|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|0
1638435360000|2021-12-02 08:56:00|4704.57|4704.57|4710.93|4710.93|4710.93|4710.93|4704.57|4704.57|0
1638435370000|2021-12-02 08:56:10|4711.05|4711.05|4714.15|4714.15|4714.15|4714.15|4710.41|4710.41|0
1638435380000|2021-12-02 08:56:20|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|0
1638435400000|2021-12-02 08:56:40|4716.04|4716.04|4713.16|4713.16|4716.04|4716.04|4713.16|4713.16|0
1638435420000|2021-12-02 08:57:00|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|0
1638435440000|2021-12-02 08:57:20|4713.16|4713.16|4711.92|4711.92|4713.16|4713.16|4711.92|4711.92|0
1638435480000|2021-12-02 08:58:00|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|0
1638435490000|2021-12-02 08:58:10|4710.54|4710.54|4710.54|4710.54|4710.54|4710.54|4710.54|4710.54|0
1638435540000|2021-12-02 08:59:00|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|0
1638435550000|2021-12-02 08:59:10|4710.54|4710.54|4710.29|4710.29|4710.54|4710.54|4710.16|4710.16|0
1638435560000|2021-12-02 08:59:20|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|4710.16|0
1638435570000|2021-12-02 08:59:30|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|0
1638435580000|2021-12-02 08:59:40|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|4712.78|0
1638435600000|2021-12-02 09:00:00|4711.53|4711.53|4711.53|4711.53|4711.53|4711.53|4711.53|4711.53|0
1638435610000|2021-12-02 09:00:10|4712.78|4712.78|4714.02|4714.02|4714.02|4714.02|4712.78|4712.78|0
1638435650000|2021-12-02 09:00:50|4713.68|4713.68|4713.51|4713.51|4713.68|4713.68|4713.51|4713.51|0
1638435660000|2021-12-02 09:01:00|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|0
1638435670000|2021-12-02 09:01:10|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|0
1638435690000|2021-12-02 09:01:30|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1638435700000|2021-12-02 09:01:40|4712.19|4712.19|4712.31|4712.31|4712.31|4712.31|4712.19|4712.19|0
1638435730000|2021-12-02 09:02:10|4711.07|4711.07|4712.31|4712.31|4712.31|4712.31|4711.07|4711.07|0
1638435740000|2021-12-02 09:02:20|4712.7|4712.7|4715.19|4715.19|4715.19|4715.19|4712.7|4712.7|0
1638435750000|2021-12-02 09:02:30|4715.32|4715.32|4715.44|4715.44|4715.44|4715.44|4715.32|4715.32|0
1638435770000|2021-12-02 09:02:50|4714.76|4714.76|4715.1|4715.1|4715.1|4715.1|4714.76|4714.76|0
1638435780000|2021-12-02 09:03:00|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|0
1638435810000|2021-12-02 09:03:30|4714.72|4714.72|4714.84|4714.84|4714.84|4714.84|4714.72|4714.72|0
1638435830000|2021-12-02 09:03:50|4712.35|4712.35|4712.35|4712.35|4712.35|4712.35|4712.35|4712.35|0
1638435840000|2021-12-02 09:04:00|4712.48|4712.48|4710.8|4710.8|4713.12|4713.12|4710.63|4710.63|0
1638435850000|2021-12-02 09:04:10|4710.54|4710.54|4710.16|4710.16|4710.54|4710.54|4707.8|4707.8|0
1638435860000|2021-12-02 09:04:20|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|0
1638435880000|2021-12-02 09:04:40|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|0
1638435890000|2021-12-02 09:04:50|4711.53|4711.53|4712.78|4712.78|4712.78|4712.78|4711.53|4711.53|0
1638435900000|2021-12-02 09:05:00|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|0
1638435910000|2021-12-02 09:05:10|4714.19|4714.19|4715.44|4715.44|4715.44|4715.44|4714.19|4714.19|0
1638435930000|2021-12-02 09:05:30|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|4715.19|0
1638435970000|2021-12-02 09:06:10|4714.8|4714.8|4713.56|4713.56|4714.8|4714.8|4713.56|4713.56|0
1638435980000|2021-12-02 09:06:20|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|0
1638436020000|2021-12-02 09:07:00|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1638436050000|2021-12-02 09:07:30|4716.18|4716.18|4716.18|4716.18|4716.18|4716.18|4716.18|4716.18|0
1638436060000|2021-12-02 09:07:40|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1638436080000|2021-12-02 09:08:00|4713.68|4713.68|4716.18|4716.18|4716.18|4716.18|4713.68|4713.68|0
1638436100000|2021-12-02 09:08:20|4716.3|4716.3|4719.05|4719.05|4719.05|4719.05|4716.3|4716.3|0
1638436110000|2021-12-02 09:08:30|4718.8|4718.8|4718.8|4718.8|4718.8|4718.8|4718.8|4718.8|0
1638436120000|2021-12-02 09:08:40|4719.05|4719.05|4718.8|4718.8|4719.05|4719.05|4718.8|4718.8|0
1638436130000|2021-12-02 09:08:50|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|0
1638436140000|2021-12-02 09:09:00|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|0
1638436190000|2021-12-02 09:09:50|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|0
1638436200000|2021-12-02 09:10:00|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|4723.04|0
1638436210000|2021-12-02 09:10:10|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|4724.29|0
1638436230000|2021-12-02 09:10:30|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|4721.8|0
1638436240000|2021-12-02 09:10:40|4719.31|4719.31|4719.43|4719.43|4719.82|4719.82|4719.31|4719.31|0
1638436250000|2021-12-02 09:10:50|4719.94|4719.94|4718.7|4718.7|4719.94|4719.94|4718.7|4718.7|0
1638436260000|2021-12-02 09:11:00|4719.94|4719.94|4722.44|4722.44|4722.44|4722.44|4719.94|4719.94|0
1638436270000|2021-12-02 09:11:10|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|0
1638436290000|2021-12-02 09:11:30|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|4721.96|0
1638436320000|2021-12-02 09:12:00|4724.45|4724.45|4723.81|4723.81|4724.45|4724.45|4723.81|4723.81|0
1638436340000|2021-12-02 09:12:20|4722.56|4722.56|4721.32|4721.32|4722.56|4722.56|4721.32|4721.32|0
1638436350000|2021-12-02 09:12:30|4720.07|4720.07|4720.07|4720.07|4720.07|4720.07|4718.83|4718.83|0
1638436390000|2021-12-02 09:13:10|4722.56|4722.56|4723.81|4723.81|4723.81|4723.81|4722.56|4722.56|0
1638436410000|2021-12-02 09:13:30|4725.05|4725.05|4723.81|4723.81|4725.05|4725.05|4723.81|4723.81|0
1638436430000|2021-12-02 09:13:50|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|0
1638436480000|2021-12-02 09:14:40|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|0
1638436510000|2021-12-02 09:15:10|4726.6|4726.6|4726.85|4726.85|4726.85|4726.85|4726.6|4726.6|0
1638436520000|2021-12-02 09:15:20|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|0
1638436540000|2021-12-02 09:15:40|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1638436560000|2021-12-02 09:16:00|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|4728.23|0
1638436570000|2021-12-02 09:16:10|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|4726.98|0
1638436610000|2021-12-02 09:16:50|4729.47|4729.47|4729.47|4729.47|4729.47|4729.47|4729.47|4729.47|0
1638436660000|2021-12-02 09:17:40|4733.21|4733.21|4736.05|4736.05|4736.22|4736.22|4733.21|4733.21|0
1638436680000|2021-12-02 09:18:00|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|0
1638436710000|2021-12-02 09:18:30|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|0
1638436720000|2021-12-02 09:18:40|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|0
1638436750000|2021-12-02 09:19:10|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|4735.5|0
1638436760000|2021-12-02 09:19:20|4735.24|4735.24|4733.61|4733.61|4735.24|4735.24|4733.61|4733.61|0
1638436770000|2021-12-02 09:19:30|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|4732.37|0
1638436800000|2021-12-02 09:20:00|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|0
1638436830000|2021-12-02 09:20:30|4732.37|4732.37|4729.79|4729.79|4732.37|4732.37|4729.37|4729.37|0
1638436840000|2021-12-02 09:20:40|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1638436880000|2021-12-02 09:21:20|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|4729.41|0
1638436920000|2021-12-02 09:22:00|4726.92|4726.92|4725.67|4725.67|4726.92|4726.92|4725.67|4725.67|0
1638436940000|2021-12-02 09:22:20|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|0
1638436950000|2021-12-02 09:22:30|4727.17|4727.17|4724.68|4724.68|4727.17|4727.17|4724.68|4724.68|0
1638436960000|2021-12-02 09:22:40|4723.44|4723.44|4723.69|4723.69|4723.69|4723.69|4723.44|4723.44|0
1638436980000|2021-12-02 09:23:00|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|0
1638436990000|2021-12-02 09:23:10|4721.2|4721.2|4719.95|4719.95|4721.2|4721.2|4719.95|4719.95|0
1638437010000|2021-12-02 09:23:30|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|0
1638437020000|2021-12-02 09:23:40|4722.45|4722.45|4722.32|4722.32|4722.45|4722.45|4722.32|4722.32|0
1638437030000|2021-12-02 09:23:50|4722.45|4722.45|4722.7|4722.7|4722.7|4722.7|4722.45|4722.45|0
1638437040000|2021-12-02 09:24:00|4722.87|4722.87|4723.04|4723.04|4723.04|4723.04|4722.87|4722.87|0
1638437060000|2021-12-02 09:24:20|4724.12|4724.12|4722.87|4722.87|4725.36|4725.36|4722.87|4722.87|0
1638437070000|2021-12-02 09:24:30|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|4722.49|0
1638437090000|2021-12-02 09:24:50|4722.36|4722.36|4722.36|4722.36|4722.36|4722.36|4722.36|4722.36|0
1638437140000|2021-12-02 09:25:40|4722.23|4722.23|4722.1|4722.1|4722.23|4722.23|4722.1|4722.1|0
1638437150000|2021-12-02 09:25:50|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|4719.61|0
1638437160000|2021-12-02 09:26:00|4719.49|4719.49|4718.24|4718.24|4719.49|4719.49|4718.24|4718.24|0
1638437180000|2021-12-02 09:26:20|4717.6|4717.6|4716.31|4716.31|4717.6|4717.6|4716.18|4716.18|0
1638437220000|2021-12-02 09:27:00|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|0
1638437230000|2021-12-02 09:27:10|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|0
1638437260000|2021-12-02 09:27:40|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|0
1638437270000|2021-12-02 09:27:50|4714.77|4714.77|4716.01|4716.01|4716.01|4716.01|4713.52|4713.52|0
1638437280000|2021-12-02 09:28:00|4717.26|4717.26|4716.52|4716.52|4717.77|4717.77|4716.52|4716.52|0
1638437290000|2021-12-02 09:28:10|4716.78|4716.78|4718.28|4718.28|4718.28|4718.28|4716.78|4716.78|0
1638437360000|2021-12-02 09:29:20|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|0
1638437370000|2021-12-02 09:29:30|4716.78|4716.78|4716.52|4716.52|4716.78|4716.78|4716.52|4716.52|0
1638437400000|2021-12-02 09:30:00|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|4716.39|0
1638437410000|2021-12-02 09:30:10|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|0
1638437430000|2021-12-02 09:30:30|4716.52|4716.52|4716.39|4716.39|4716.52|4716.52|4716.39|4716.39|0
1638437450000|2021-12-02 09:30:50|4717.64|4717.64|4717.64|4717.64|4717.64|4717.64|4717.64|4717.64|0
1638437460000|2021-12-02 09:31:00|4717.77|4717.77|4718.11|4718.11|4718.11|4718.11|4717.77|4717.77|0
1638437470000|2021-12-02 09:31:10|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|0
1638437490000|2021-12-02 09:31:30|4715.75|4715.75|4714.12|4714.12|4715.75|4715.75|4714.12|4714.12|0
1638437500000|2021-12-02 09:31:40|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1638437510000|2021-12-02 09:31:50|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|4716.61|0
1638437520000|2021-12-02 09:32:00|4716.74|4716.74|4717.12|4717.12|4717.12|4717.12|4716.74|4716.74|0
1638437530000|2021-12-02 09:32:10|4717.37|4717.37|4716.13|4716.13|4717.37|4717.37|4716.13|4716.13|0
1638437540000|2021-12-02 09:32:20|4714.37|4714.37|4714.88|4714.88|4715.75|4715.75|4714.37|4714.37|0
1638437550000|2021-12-02 09:32:30|4714.71|4714.71|4714.54|4714.54|4714.71|4714.71|4714.54|4714.54|0
1638437560000|2021-12-02 09:32:40|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|4714.41|0
1638437570000|2021-12-02 09:32:50|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|4714.67|0
1638437590000|2021-12-02 09:33:10|4715.05|4715.05|4716.3|4716.3|4716.3|4716.3|4715.05|4715.05|0
1638437620000|2021-12-02 09:33:40|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1638437630000|2021-12-02 09:33:50|4716.78|4716.78|4716.91|4716.91|4718.02|4718.02|4716.78|4716.78|0
1638437640000|2021-12-02 09:34:00|4717.03|4717.03|4715.79|4715.79|4717.03|4717.03|4715.79|4715.79|0
1638437700000|2021-12-02 09:35:00|4714.54|4714.54|4712.53|4712.53|4714.54|4714.54|4712.53|4712.53|0
1638437710000|2021-12-02 09:35:10|4711.28|4711.28|4712.53|4712.53|4712.53|4712.53|4711.28|4711.28|0
1638437730000|2021-12-02 09:35:30|4708.79|4708.79|4708.54|4708.54|4708.79|4708.79|4708.54|4708.54|0
1638437750000|2021-12-02 09:35:50|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|0
1638437770000|2021-12-02 09:36:10|4712.27|4712.27|4713.52|4713.52|4713.52|4713.52|4712.27|4712.27|0
1638437810000|2021-12-02 09:36:50|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|0
1638437870000|2021-12-02 09:37:50|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|4713.52|0
1638437880000|2021-12-02 09:38:00|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1638437910000|2021-12-02 09:38:30|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|0
1638437930000|2021-12-02 09:38:50|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|0
1638437940000|2021-12-02 09:39:00|4711.8|4711.8|4710.68|4710.68|4711.93|4711.93|4710.68|4710.68|0
1638437960000|2021-12-02 09:39:20|4710.94|4710.94|4712.19|4712.19|4712.19|4712.19|4710.94|4710.94|0
1638438010000|2021-12-02 09:40:10|4714.68|4714.68|4713.43|4713.43|4714.68|4714.68|4713.43|4713.43|0
1638438020000|2021-12-02 09:40:20|4713.56|4713.56|4713.43|4713.43|4713.56|4713.56|4713.43|4713.43|0
1638438030000|2021-12-02 09:40:30|4713.69|4713.69|4713.43|4713.43|4713.69|4713.69|4713.43|4713.43|0
1638438100000|2021-12-02 09:41:40|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|4710.94|0
1638438110000|2021-12-02 09:41:50|4709.69|4709.69|4705.96|4705.96|4709.69|4709.69|4705.96|4705.96|0
1638438130000|2021-12-02 09:42:10|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|4704.71|0
1638438140000|2021-12-02 09:42:20|4704.33|4704.33|4704.58|4704.58|4704.58|4704.58|4704.33|4704.33|0
1638438150000|2021-12-02 09:42:30|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|0
1638438160000|2021-12-02 09:42:40|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|0
1638438170000|2021-12-02 09:42:50|4698.35|4698.35|4697.11|4697.11|4698.35|4698.35|4696.77|4696.77|0
1638438180000|2021-12-02 09:43:00|4696.47|4696.47|4695.22|4695.22|4696.47|4696.47|4695.22|4695.22|0
1638438190000|2021-12-02 09:43:10|4693.98|4693.98|4693.81|4693.81|4693.98|4693.98|4693.81|4693.81|0
1638438210000|2021-12-02 09:43:30|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|0
1638438240000|2021-12-02 09:44:00|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1638438250000|2021-12-02 09:44:10|4692.69|4692.69|4692.56|4692.56|4692.69|4692.69|4692.56|4692.56|0
1638438260000|2021-12-02 09:44:20|4691.31|4691.31|4690.07|4690.07|4691.31|4691.31|4690.07|4690.07|0
1638438270000|2021-12-02 09:44:30|4689.81|4689.81|4689.47|4689.47|4689.81|4689.81|4689.47|4689.47|0
1638438280000|2021-12-02 09:44:40|4689.81|4689.81|4691.06|4691.06|4691.06|4691.06|4689.68|4689.68|0
1638438290000|2021-12-02 09:44:50|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|0
1638438300000|2021-12-02 09:45:00|4693.17|4693.17|4692.05|4692.05|4693.29|4693.29|4692.05|4692.05|0
1638438310000|2021-12-02 09:45:10|4690.8|4690.8|4693.29|4693.29|4693.29|4693.29|4690.8|4690.8|0
1638438340000|2021-12-02 09:45:40|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|0
1638438360000|2021-12-02 09:46:00|4694.54|4694.54|4694.67|4694.67|4694.67|4694.67|4692.05|4692.05|0
1638438460000|2021-12-02 09:47:40|4694.92|4694.92|4696.17|4696.17|4696.17|4696.17|4694.92|4694.92|0
1638438470000|2021-12-02 09:47:50|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|0
1638438490000|2021-12-02 09:48:10|4696.55|4696.55|4696.55|4696.55|4696.55|4696.55|4696.55|4696.55|0
1638438520000|2021-12-02 09:48:40|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|0
1638438550000|2021-12-02 09:49:10|4699.04|4699.04|4699.04|4699.04|4699.04|4699.04|4699.04|4699.04|0
1638438570000|2021-12-02 09:49:30|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|0
1638438580000|2021-12-02 09:49:40|4696.55|4696.55|4696.55|4696.55|4696.55|4696.55|4696.55|4696.55|0
1638438600000|2021-12-02 09:50:00|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|4697.8|0
1638438640000|2021-12-02 09:50:40|4698.05|4698.05|4701.79|4701.79|4701.79|4701.79|4698.05|4698.05|0
1638438680000|2021-12-02 09:51:20|4701.96|4701.96|4701.96|4701.96|4701.96|4701.96|4701.96|4701.96|0
1638438690000|2021-12-02 09:51:30|4701.71|4701.71|4700.33|4700.33|4701.71|4701.71|4700.33|4700.33|0
1638438700000|2021-12-02 09:51:40|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1638438710000|2021-12-02 09:51:50|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|0
1638438740000|2021-12-02 09:52:20|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|0
1638438750000|2021-12-02 09:52:30|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1638438780000|2021-12-02 09:53:00|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|0
1638438860000|2021-12-02 09:54:20|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|4705.66|0
1638438870000|2021-12-02 09:54:30|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|0
1638438900000|2021-12-02 09:55:00|4709.66|4709.66|4708.54|4708.54|4709.66|4709.66|4707.17|4707.17|0
1638438910000|2021-12-02 09:55:10|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|0
1638438920000|2021-12-02 09:55:20|4708.24|4708.24|4708.24|4708.24|4708.24|4708.24|4708.24|4708.24|0
1638438930000|2021-12-02 09:55:30|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|0
1638438960000|2021-12-02 09:56:00|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|0
1638439010000|2021-12-02 09:56:50|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|0
1638439020000|2021-12-02 09:57:00|4712.7|4712.7|4712.7|4712.7|4712.7|4712.7|4712.7|4712.7|0
1638439040000|2021-12-02 09:57:20|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|4712.44|0
1638439070000|2021-12-02 09:57:50|4712.32|4712.32|4712.44|4712.44|4712.44|4712.44|4712.32|4712.32|0
1638439160000|2021-12-02 09:59:20|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|0
1638439170000|2021-12-02 09:59:30|4714.76|4714.76|4715.15|4715.15|4715.66|4715.66|4714.64|4714.64|0
1638439180000|2021-12-02 09:59:40|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|0
1638439210000|2021-12-02 10:00:10|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|0
1638439270000|2021-12-02 10:01:10|4714.77|4714.77|4714.77|4714.77|4714.77|4714.77|4714.77|4714.77|0
1638439340000|2021-12-02 10:02:20|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|0
1638439360000|2021-12-02 10:02:40|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|0
1638439390000|2021-12-02 10:03:10|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|0
1638439400000|2021-12-02 10:03:20|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|0
1638439500000|2021-12-02 10:05:00|4714|4714|4714|4714|4714|4714|4714|4714|0
1638439520000|2021-12-02 10:05:20|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|0
1638439540000|2021-12-02 10:05:40|4715.5|4715.5|4715.37|4715.37|4715.5|4715.5|4715.37|4715.37|0
1638439560000|2021-12-02 10:06:00|4716.14|4716.14|4716.14|4716.14|4716.14|4716.14|4716.14|4716.14|0
1638439600000|2021-12-02 10:06:40|4715.63|4715.63|4715.63|4715.63|4715.63|4715.63|4715.63|4715.63|0
1638439610000|2021-12-02 10:06:50|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|4714.38|0
1638439620000|2021-12-02 10:07:00|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1638439650000|2021-12-02 10:07:30|4715.63|4715.63|4716.87|4716.87|4716.87|4716.87|4715.63|4715.63|0
1638439660000|2021-12-02 10:07:40|4716.23|4716.23|4715.6|4715.6|4716.23|4716.23|4715.6|4715.6|0
1638439670000|2021-12-02 10:07:50|4713.1|4713.1|4711.86|4711.86|4713.1|4713.1|4711.86|4711.86|0
1638439750000|2021-12-02 10:09:10|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|0
1638439760000|2021-12-02 10:09:20|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|0
1638439780000|2021-12-02 10:09:40|4712.24|4712.24|4712.62|4712.62|4712.62|4712.62|4712.24|4712.24|0
1638439810000|2021-12-02 10:10:10|4713.01|4713.01|4713.13|4713.13|4713.13|4713.13|4713.01|4713.01|0
1638439820000|2021-12-02 10:10:20|4712.83|4712.83|4711.59|4711.59|4712.83|4712.83|4711.59|4711.59|0
1638439830000|2021-12-02 10:10:30|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|0
1638439840000|2021-12-02 10:10:40|4709.27|4709.27|4708.02|4708.02|4709.27|4709.27|4708.02|4708.02|0
1638439850000|2021-12-02 10:10:50|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|4709.27|0
1638439870000|2021-12-02 10:11:10|4706.78|4706.78|4704.29|4704.29|4706.78|4706.78|4704.29|4704.29|0
1638439930000|2021-12-02 10:12:10|4703.04|4703.04|4705.53|4705.53|4705.53|4705.53|4703.04|4703.04|0
1638439950000|2021-12-02 10:12:30|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|0
1638439960000|2021-12-02 10:12:40|4703.78|4703.78|4702.53|4702.53|4703.78|4703.78|4702.53|4702.53|0
1638439980000|2021-12-02 10:13:00|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|4702.15|0
1638439990000|2021-12-02 10:13:10|4701.46|4701.46|4701.29|4701.29|4701.46|4701.46|4701.29|4701.29|0
1638440000000|2021-12-02 10:13:20|4700.05|4700.05|4699.92|4699.92|4700.05|4700.05|4699.92|4699.92|0
1638440010000|2021-12-02 10:13:30|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|0
1638440020000|2021-12-02 10:13:40|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.43|4697.43|0
1638440030000|2021-12-02 10:13:50|4696.31|4696.31|4697.55|4697.55|4697.55|4697.55|4696.31|4696.31|0
1638440050000|2021-12-02 10:14:10|4697.04|4697.04|4697.04|4697.04|4697.04|4697.04|4697.04|4697.04|0
1638440060000|2021-12-02 10:14:20|4698.29|4698.29|4698.8|4698.8|4698.8|4698.8|4698.29|4698.29|0
1638440070000|2021-12-02 10:14:30|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|0
1638440080000|2021-12-02 10:14:40|4698.8|4698.8|4698.8|4698.8|4698.8|4698.8|4698.8|4698.8|0
1638440090000|2021-12-02 10:14:50|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|4697.55|0
1638440100000|2021-12-02 10:15:00|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1638440110000|2021-12-02 10:15:10|4698.45|4698.45|4698.58|4698.58|4698.58|4698.58|4698.33|4698.33|0
1638440120000|2021-12-02 10:15:20|4698.45|4698.45|4698.2|4698.2|4698.45|4698.45|4698.2|4698.2|0
1638440130000|2021-12-02 10:15:30|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|0
1638440150000|2021-12-02 10:15:50|4694.46|4694.46|4694.46|4694.46|4694.46|4694.46|4694.46|4694.46|0
1638440160000|2021-12-02 10:16:00|4694.21|4694.21|4694.21|4694.21|4694.21|4694.21|4694.21|4694.21|0
1638440200000|2021-12-02 10:16:40|4696.7|4696.7|4696.83|4696.83|4696.83|4696.83|4696.7|4696.7|0
1638440220000|2021-12-02 10:17:00|4696.57|4696.57|4696.57|4696.57|4696.57|4696.57|4696.57|4696.57|0
1638440240000|2021-12-02 10:17:20|4695.32|4695.32|4695.32|4695.32|4695.32|4695.32|4695.32|4695.32|0
1638440250000|2021-12-02 10:17:30|4695.58|4695.58|4695.58|4695.58|4695.58|4695.58|4695.58|4695.58|0
1638440270000|2021-12-02 10:17:50|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1638440280000|2021-12-02 10:18:00|4694.68|4694.68|4694.68|4694.68|4694.68|4694.68|4694.68|4694.68|0
1638440290000|2021-12-02 10:18:10|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1638440310000|2021-12-02 10:18:30|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|0
1638440330000|2021-12-02 10:18:50|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|0
1638440380000|2021-12-02 10:19:40|4696.18|4696.18|4696.69|4696.69|4696.69|4696.69|4696.18|4696.18|0
1638440400000|2021-12-02 10:20:00|4697.03|4697.03|4695.66|4695.66|4697.16|4697.16|4695.66|4695.66|0
1638440410000|2021-12-02 10:20:10|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|0
1638440460000|2021-12-02 10:21:00|4693.16|4693.16|4692.91|4692.91|4693.16|4693.16|4692.91|4692.91|0
1638440470000|2021-12-02 10:21:10|4691.66|4691.66|4691.03|4691.03|4691.66|4691.66|4691.03|4691.03|0
1638440480000|2021-12-02 10:21:20|4691.2|4691.2|4691.2|4691.2|4691.2|4691.2|4691.2|4691.2|0
1638440490000|2021-12-02 10:21:30|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|4689.95|0
1638440520000|2021-12-02 10:22:00|4688.71|4688.71|4686.22|4686.22|4688.71|4688.71|4686.22|4686.22|0
1638440530000|2021-12-02 10:22:10|4685.7|4685.7|4689.44|4689.44|4689.44|4689.44|4685.7|4685.7|0
1638440540000|2021-12-02 10:22:20|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|0
1638440550000|2021-12-02 10:22:30|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|0
1638440580000|2021-12-02 10:23:00|4694.43|4694.43|4695.67|4695.67|4695.67|4695.67|4694.43|4694.43|0
1638440590000|2021-12-02 10:23:10|4696.92|4696.92|4697.55|4697.55|4697.55|4697.55|4696.92|4696.92|0
1638440620000|2021-12-02 10:23:40|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|0
1638440630000|2021-12-02 10:23:50|4698.89|4698.89|4698.89|4698.89|4698.89|4698.89|4698.89|4698.89|0
1638440700000|2021-12-02 10:25:00|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|0
1638440730000|2021-12-02 10:25:30|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|0
1638440750000|2021-12-02 10:25:50|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|0
1638440780000|2021-12-02 10:26:20|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|0
1638440800000|2021-12-02 10:26:40|4704|4704|4704|4704|4704|4704|4704|4704|0
1638440820000|2021-12-02 10:27:00|4700.26|4700.26|4699.01|4699.01|4700.26|4700.26|4699.01|4699.01|0
1638440890000|2021-12-02 10:28:10|4699.35|4699.35|4701.85|4701.85|4701.85|4701.85|4699.35|4699.35|0
1638440910000|2021-12-02 10:28:30|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|0
1638440930000|2021-12-02 10:28:50|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1638440970000|2021-12-02 10:29:30|4701.97|4701.97|4702.23|4702.23|4702.23|4702.23|4701.97|4701.97|0
1638440990000|2021-12-02 10:29:50|4702.36|4702.36|4702.36|4702.36|4702.36|4702.36|4702.36|4702.36|0
1638441000000|2021-12-02 10:30:00|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|0
1638441010000|2021-12-02 10:30:10|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|4703.22|0
1638441020000|2021-12-02 10:30:20|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|0
1638441030000|2021-12-02 10:30:30|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|0
1638441040000|2021-12-02 10:30:40|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|4703.09|0
1638441050000|2021-12-02 10:30:50|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|0
1638441060000|2021-12-02 10:31:00|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|0
1638441070000|2021-12-02 10:31:10|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1638441080000|2021-12-02 10:31:20|4699.23|4699.23|4699.1|4699.1|4699.23|4699.23|4697.98|4697.98|0
1638441110000|2021-12-02 10:31:50|4697.85|4697.85|4697.85|4697.85|4697.85|4697.85|4697.85|4697.85|0
1638441130000|2021-12-02 10:32:10|4699.1|4699.1|4700.6|4700.6|4700.6|4700.6|4699.1|4699.1|0
1638441140000|2021-12-02 10:32:20|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1638441180000|2021-12-02 10:33:00|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|0
1638441190000|2021-12-02 10:33:10|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|0
1638441210000|2021-12-02 10:33:30|4704.59|4704.59|4704.59|4704.59|4704.59|4704.59|4704.59|4704.59|0
1638441270000|2021-12-02 10:34:30|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|4707.08|0
1638441280000|2021-12-02 10:34:40|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1638441320000|2021-12-02 10:35:20|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|0
1638441340000|2021-12-02 10:35:40|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|0
1638441380000|2021-12-02 10:36:20|4710.09|4710.09|4709.01|4709.01|4710.09|4710.09|4708.84|4708.84|0
1638441420000|2021-12-02 10:37:00|4708.76|4708.76|4705.8|4705.8|4708.76|4708.76|4705.8|4705.8|0
1638441450000|2021-12-02 10:37:30|4707.04|4707.04|4710.3|4710.3|4710.3|4710.3|4707.04|4707.04|0
1638441470000|2021-12-02 10:37:50|4709.06|4709.06|4709.06|4709.06|4709.06|4709.06|4709.06|4709.06|0
1638441480000|2021-12-02 10:38:00|4707.81|4707.81|4707.64|4707.64|4707.81|4707.81|4707.64|4707.64|0
1638441490000|2021-12-02 10:38:10|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|0
1638441530000|2021-12-02 10:38:50|4709.75|4709.75|4709.75|4709.75|4710.99|4710.99|4709.75|4709.75|0
1638441540000|2021-12-02 10:39:00|4709.87|4709.87|4709.75|4709.75|4710|4710|4709.75|4709.75|0
1638441550000|2021-12-02 10:39:10|4709.24|4709.24|4708.98|4708.98|4709.24|4709.24|4708.98|4708.98|0
1638441600000|2021-12-02 10:40:00|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638441620000|2021-12-02 10:40:20|4708.98|4708.98|4708.98|4708.98|4708.98|4708.98|4708.98|4708.98|0
1638441650000|2021-12-02 10:40:50|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638441660000|2021-12-02 10:41:00|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|0
1638441690000|2021-12-02 10:41:30|4706.75|4706.75|4706.23|4706.23|4706.75|4706.75|4706.23|4706.23|0
1638441700000|2021-12-02 10:41:40|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|0
1638441710000|2021-12-02 10:41:50|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|4708.6|0
1638441720000|2021-12-02 10:42:00|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|0
1638441740000|2021-12-02 10:42:20|4706.84|4706.84|4706.84|4706.84|4706.84|4706.84|4706.84|4706.84|0
1638441760000|2021-12-02 10:42:40|4704.35|4704.35|4703.1|4703.1|4704.35|4704.35|4703.1|4703.1|0
1638441770000|2021-12-02 10:42:50|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|0
1638441780000|2021-12-02 10:43:00|4705.85|4705.85|4706.36|4706.36|4706.36|4706.36|4705.85|4705.85|0
1638441810000|2021-12-02 10:43:30|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|0
1638441820000|2021-12-02 10:43:40|4708.85|4708.85|4708.85|4708.85|4708.85|4708.85|4708.85|4708.85|0
1638441860000|2021-12-02 10:44:20|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|0
1638441910000|2021-12-02 10:45:10|4707.48|4707.48|4706.23|4706.23|4707.48|4707.48|4706.23|4706.23|0
1638441920000|2021-12-02 10:45:20|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|4707.48|0
1638441930000|2021-12-02 10:45:30|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|0
1638441960000|2021-12-02 10:46:00|4709.11|4709.11|4709.11|4709.11|4709.11|4709.11|4709.11|4709.11|0
1638441970000|2021-12-02 10:46:10|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|0
1638441990000|2021-12-02 10:46:30|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|4714.09|0
1638442010000|2021-12-02 10:46:50|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|0
1638442020000|2021-12-02 10:47:00|4719.08|4719.08|4712.85|4712.85|4719.08|4719.08|4712.85|4712.85|0
1638442030000|2021-12-02 10:47:10|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|0
1638442040000|2021-12-02 10:47:20|4711.22|4711.22|4711.22|4711.22|4711.22|4711.22|4711.22|4711.22|0
1638442070000|2021-12-02 10:47:50|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|0
1638442120000|2021-12-02 10:48:40|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|4712.59|0
1638442200000|2021-12-02 10:50:00|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|4711.35|0
1638442210000|2021-12-02 10:50:10|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|0
1638442220000|2021-12-02 10:50:20|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|0
1638442230000|2021-12-02 10:50:30|4710.35|4710.35|4712.85|4712.85|4712.85|4712.85|4710.35|4710.35|0
1638442300000|2021-12-02 10:51:40|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|4712.72|0
1638442340000|2021-12-02 10:52:20|4710.23|4710.23|4710.23|4710.23|4710.23|4710.23|4710.23|4710.23|0
1638442420000|2021-12-02 10:53:40|4709.84|4709.84|4709.59|4709.59|4709.84|4709.84|4709.59|4709.59|0
1638442440000|2021-12-02 10:54:00|4709.42|4709.42|4710.05|4710.05|4710.05|4710.05|4709.42|4709.42|0
1638442470000|2021-12-02 10:54:30|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|0
1638442490000|2021-12-02 10:54:50|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|4712.55|0
1638442550000|2021-12-02 10:55:50|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|0
1638442570000|2021-12-02 10:56:10|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|0
1638442580000|2021-12-02 10:56:20|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|4714.86|0
1638442590000|2021-12-02 10:56:30|4715.04|4715.04|4715.04|4715.04|4715.04|4715.04|4715.04|4715.04|0
1638442620000|2021-12-02 10:57:00|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|0
1638442640000|2021-12-02 10:57:20|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1638442660000|2021-12-02 10:57:40|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|0
1638442710000|2021-12-02 10:58:30|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|0
1638442740000|2021-12-02 10:59:00|4712.03|4712.03|4712.2|4712.2|4712.2|4712.2|4712.03|4712.03|0
1638442750000|2021-12-02 10:59:10|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|0
1638442780000|2021-12-02 10:59:40|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|0
1638442790000|2021-12-02 10:59:50|4710.96|4710.96|4712.2|4712.2|4712.2|4712.2|4710.96|4710.96|0
1638442800000|2021-12-02 11:00:00|4713.7|4713.7|4714.05|4714.05|4714.05|4714.05|4713.7|4713.7|0
1638442840000|2021-12-02 11:00:40|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|0
1638442870000|2021-12-02 11:01:10|4716.29|4716.29|4714.91|4714.91|4716.29|4716.29|4714.91|4714.91|0
1638442900000|2021-12-02 11:01:40|4713.67|4713.67|4713.54|4713.54|4713.67|4713.67|4712.98|4712.98|0
1638442920000|2021-12-02 11:02:00|4714.78|4714.78|4716.03|4716.03|4716.03|4716.03|4714.78|4714.78|0
1638442950000|2021-12-02 11:02:30|4715.9|4715.9|4714.66|4714.66|4715.9|4715.9|4714.66|4714.66|0
1638443000000|2021-12-02 11:03:20|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|0
1638443010000|2021-12-02 11:03:30|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1638443110000|2021-12-02 11:05:10|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|0
1638443200000|2021-12-02 11:06:40|4717.28|4717.28|4717.4|4717.4|4717.4|4717.4|4717.28|4717.28|0
1638443230000|2021-12-02 11:07:10|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|0
1638443240000|2021-12-02 11:07:20|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1638443290000|2021-12-02 11:08:10|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|0
1638443310000|2021-12-02 11:08:30|4719.89|4719.89|4717.4|4717.4|4719.89|4719.89|4717.4|4717.4|0
1638443330000|2021-12-02 11:08:50|4717.28|4717.28|4717.15|4717.15|4717.28|4717.28|4717.02|4717.02|0
1638443340000|2021-12-02 11:09:00|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|0
1638443350000|2021-12-02 11:09:10|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1638443400000|2021-12-02 11:10:00|4714.91|4714.91|4714.66|4714.66|4714.91|4714.91|4714.66|4714.66|0
1638443480000|2021-12-02 11:11:20|4714.53|4714.53|4714.53|4714.53|4714.53|4714.53|4714.53|4714.53|0
1638443490000|2021-12-02 11:11:30|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|0
1638443500000|2021-12-02 11:11:40|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|4715.65|0
1638443550000|2021-12-02 11:12:30|4715.9|4715.9|4718.39|4718.39|4718.39|4718.39|4715.9|4715.9|0
1638443570000|2021-12-02 11:12:50|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1638443580000|2021-12-02 11:13:00|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|4716.16|0
1638443590000|2021-12-02 11:13:10|4714.91|4714.91|4713.67|4713.67|4714.91|4714.91|4713.67|4713.67|0
1638443600000|2021-12-02 11:13:20|4713.28|4713.28|4712.69|4712.69|4713.28|4713.28|4712.69|4712.69|0
1638443610000|2021-12-02 11:13:30|4710.19|4710.19|4709.85|4709.85|4710.19|4710.19|4709.85|4709.85|0
1638443620000|2021-12-02 11:13:40|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|0
1638443660000|2021-12-02 11:14:20|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|4709.85|0
1638443700000|2021-12-02 11:15:00|4710.11|4710.11|4710.11|4710.11|4710.11|4710.11|4710.11|4710.11|0
1638443710000|2021-12-02 11:15:10|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|0
1638443740000|2021-12-02 11:15:40|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|0
1638443800000|2021-12-02 11:16:40|4708.82|4708.82|4710.06|4710.06|4710.06|4710.06|4708.82|4708.82|0
1638443830000|2021-12-02 11:17:10|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|0
1638443840000|2021-12-02 11:17:20|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|0
1638443850000|2021-12-02 11:17:30|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|0
1638443880000|2021-12-02 11:18:00|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|4711.09|0
1638443930000|2021-12-02 11:18:50|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|0
1638443950000|2021-12-02 11:19:10|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|0
1638443980000|2021-12-02 11:19:40|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|4710.84|0
1638443990000|2021-12-02 11:19:50|4708.34|4708.34|4708.34|4708.34|4708.34|4708.34|4708.34|4708.34|0
1638444030000|2021-12-02 11:20:30|4709.59|4709.59|4710.84|4710.84|4710.84|4710.84|4709.59|4709.59|0
1638444100000|2021-12-02 11:21:40|4711.09|4711.09|4709.85|4709.85|4711.09|4711.09|4709.85|4709.85|0
1638444140000|2021-12-02 11:22:20|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|0
1638444160000|2021-12-02 11:22:40|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|0
1638444180000|2021-12-02 11:23:00|4712.17|4712.17|4710.67|4710.67|4712.17|4712.17|4710.67|4710.67|0
1638444200000|2021-12-02 11:23:20|4710.79|4710.79|4710.92|4710.92|4710.92|4710.92|4710.79|4710.79|0
1638444210000|2021-12-02 11:23:30|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|4711.44|0
1638444240000|2021-12-02 11:24:00|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|0
1638444310000|2021-12-02 11:25:10|4708.95|4708.95|4708.69|4708.69|4708.95|4708.95|4708.69|4708.69|0
1638444340000|2021-12-02 11:25:40|4709.94|4709.94|4710.32|4710.32|4710.32|4710.32|4709.94|4709.94|0
1638444360000|2021-12-02 11:26:00|4709.08|4709.08|4709.03|4709.03|4709.2|4709.2|4709.03|4709.03|0
1638444390000|2021-12-02 11:26:30|4708.78|4708.78|4708.78|4708.78|4708.78|4708.78|4708.78|4708.78|0
1638444400000|2021-12-02 11:26:40|4708.65|4708.65|4707.4|4707.4|4708.65|4708.65|4707.4|4707.4|0
1638444430000|2021-12-02 11:27:10|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|0
1638444440000|2021-12-02 11:27:20|4708.52|4708.52|4708.52|4708.52|4708.52|4708.52|4708.52|4708.52|0
1638444520000|2021-12-02 11:28:40|4709.77|4709.77|4709.77|4709.77|4709.77|4709.77|4709.77|4709.77|0
1638444600000|2021-12-02 11:30:00|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|0
1638444660000|2021-12-02 11:31:00|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|0
1638444700000|2021-12-02 11:31:40|4709.07|4709.07|4709.2|4709.2|4709.2|4709.2|4709.07|4709.07|0
1638444720000|2021-12-02 11:32:00|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|4709.46|0
1638444750000|2021-12-02 11:32:30|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|0
1638444810000|2021-12-02 11:33:30|4708.34|4708.34|4708.08|4708.08|4708.34|4708.34|4708.08|4708.08|0
1638444850000|2021-12-02 11:34:10|4706.84|4706.84|4706.84|4706.84|4706.84|4706.84|4706.84|4706.84|0
1638444950000|2021-12-02 11:35:50|4708.08|4708.08|4706.5|4706.5|4708.08|4708.08|4706.5|4706.5|0
1638445010000|2021-12-02 11:36:50|4706.37|4706.37|4706.37|4706.37|4706.37|4706.37|4706.37|4706.37|0
1638445020000|2021-12-02 11:37:00|4706.24|4706.24|4704.99|4704.99|4706.24|4706.24|4704.99|4704.99|0
1638445030000|2021-12-02 11:37:10|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|0
1638445050000|2021-12-02 11:37:30|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|0
1638445070000|2021-12-02 11:37:50|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|4702.25|0
1638445080000|2021-12-02 11:38:00|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|4702.12|0
1638445090000|2021-12-02 11:38:10|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|0
1638445110000|2021-12-02 11:38:30|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|0
1638445150000|2021-12-02 11:39:10|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|4703.19|0
1638445160000|2021-12-02 11:39:20|4704.44|4704.44|4704.44|4704.44|4704.44|4704.44|4704.44|4704.44|0
1638445210000|2021-12-02 11:40:10|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|0
1638445220000|2021-12-02 11:40:20|4703.32|4703.32|4703.19|4703.19|4703.32|4703.32|4703.19|4703.19|0
1638445240000|2021-12-02 11:40:40|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|4701.95|0
1638445270000|2021-12-02 11:41:10|4701.69|4701.69|4701.82|4701.82|4701.82|4701.82|4701.69|4701.69|0
1638445280000|2021-12-02 11:41:20|4701.65|4701.65|4701.65|4701.65|4701.65|4701.65|4701.65|4701.65|0
1638445340000|2021-12-02 11:42:20|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|0
1638445380000|2021-12-02 11:43:00|4700.02|4700.02|4700.19|4700.19|4700.19|4700.19|4700.02|4700.02|0
1638445410000|2021-12-02 11:43:30|4700.06|4700.06|4699.76|4699.76|4700.06|4700.06|4699.76|4699.76|0
1638445420000|2021-12-02 11:43:40|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|0
1638445430000|2021-12-02 11:43:50|4699.64|4699.64|4699.76|4699.76|4699.76|4699.76|4699.64|4699.64|0
1638445460000|2021-12-02 11:44:20|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|0
1638445470000|2021-12-02 11:44:30|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|0
1638445480000|2021-12-02 11:44:40|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|4699.89|0
1638445510000|2021-12-02 11:45:10|4699.72|4699.72|4696.85|4696.85|4699.72|4699.72|4696.85|4696.85|0
1638445530000|2021-12-02 11:45:30|4696.97|4696.97|4696.97|4696.97|4696.97|4696.97|4696.97|4696.97|0
1638445570000|2021-12-02 11:46:10|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|0
1638445620000|2021-12-02 11:47:00|4699.47|4699.47|4699.59|4699.59|4699.59|4699.59|4699.47|4699.47|0
1638445650000|2021-12-02 11:47:30|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|0
1638445670000|2021-12-02 11:47:50|4698.09|4698.09|4698.09|4698.09|4698.09|4698.09|4698.09|4698.09|0
1638445690000|2021-12-02 11:48:10|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|0
1638445800000|2021-12-02 11:50:00|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|0
1638445830000|2021-12-02 11:50:30|4696.59|4696.59|4696.46|4696.46|4696.59|4696.59|4696.46|4696.46|0
1638445840000|2021-12-02 11:50:40|4696.59|4696.59|4697.84|4697.84|4697.84|4697.84|4696.59|4696.59|0
1638445870000|2021-12-02 11:51:10|4697.67|4697.67|4696.42|4696.42|4697.67|4697.67|4696.42|4696.42|0
1638445940000|2021-12-02 11:52:20|4695.17|4695.17|4695.17|4695.17|4695.17|4695.17|4695.17|4695.17|0
1638445980000|2021-12-02 11:53:00|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|4696.42|0
1638446020000|2021-12-02 11:53:40|4695.17|4695.17|4695.17|4695.17|4695.17|4695.17|4695.17|4695.17|0
1638446030000|2021-12-02 11:53:50|4695.3|4695.3|4695.17|4695.17|4695.3|4695.3|4695.17|4695.17|0
1638446070000|2021-12-02 11:54:30|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|0
1638446090000|2021-12-02 11:54:50|4698.91|4698.91|4700.16|4700.16|4700.16|4700.16|4698.91|4698.91|0
1638446170000|2021-12-02 11:56:10|4700.03|4700.03|4699.9|4699.9|4700.03|4700.03|4699.77|4699.77|0
1638446200000|2021-12-02 11:56:40|4700.28|4700.28|4700.41|4700.41|4700.41|4700.41|4700.28|4700.28|0
1638446220000|2021-12-02 11:57:00|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1638446230000|2021-12-02 11:57:10|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|0
1638446260000|2021-12-02 11:57:40|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|0
1638446270000|2021-12-02 11:57:50|4698.18|4698.18|4701.92|4701.92|4701.92|4701.92|4698.18|4698.18|0
1638446280000|2021-12-02 11:58:00|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|0
1638446290000|2021-12-02 11:58:10|4703.3|4703.3|4700.8|4700.8|4703.3|4703.3|4700.8|4700.8|0
1638446300000|2021-12-02 11:58:20|4700.55|4700.55|4700.42|4700.42|4700.55|4700.55|4700.42|4700.42|0
1638446310000|2021-12-02 11:58:30|4700.29|4700.29|4700.29|4700.29|4700.29|4700.29|4700.29|4700.29|0
1638446340000|2021-12-02 11:59:00|4700.55|4700.55|4700.17|4700.17|4700.55|4700.55|4700.17|4700.17|0
1638446370000|2021-12-02 11:59:30|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|0
1638446380000|2021-12-02 11:59:40|4699.82|4699.82|4698.58|4698.58|4699.82|4699.82|4698.58|4698.58|0
1638446390000|2021-12-02 11:59:50|4701.07|4701.07|4702.31|4702.31|4702.31|4702.31|4701.07|4701.07|0
1638446400000|2021-12-02 12:00:00|4699.82|4699.82|4698.96|4698.96|4699.82|4699.82|4698.58|4698.58|0
1638446420000|2021-12-02 12:00:20|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|0
1638446460000|2021-12-02 12:01:00|4698.96|4698.96|4697.71|4697.71|4698.96|4698.96|4697.71|4697.71|0
1638446470000|2021-12-02 12:01:10|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|0
1638446490000|2021-12-02 12:01:30|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|0
1638446520000|2021-12-02 12:02:00|4699.21|4699.21|4699.38|4699.38|4699.38|4699.38|4699.21|4699.21|0
1638446530000|2021-12-02 12:02:10|4699.73|4699.73|4700.11|4700.11|4700.11|4700.11|4699.73|4699.73|0
1638446560000|2021-12-02 12:02:40|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|0
1638446620000|2021-12-02 12:03:40|4700.11|4700.11|4700.11|4700.11|4701.36|4701.36|4700.11|4700.11|0
1638446650000|2021-12-02 12:04:10|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|0
1638446670000|2021-12-02 12:04:30|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|0
1638446700000|2021-12-02 12:05:00|4699.94|4699.94|4698.02|4698.02|4699.94|4699.94|4698.02|4698.02|0
1638446720000|2021-12-02 12:05:20|4696.77|4696.77|4696.77|4696.77|4696.77|4696.77|4696.77|4696.77|0
1638446740000|2021-12-02 12:05:40|4697.03|4697.03|4698.14|4698.14|4698.14|4698.14|4696.9|4696.9|0
1638446780000|2021-12-02 12:06:20|4699.39|4699.39|4699.39|4699.39|4699.39|4699.39|4699.39|4699.39|0
1638446810000|2021-12-02 12:06:50|4698.14|4698.14|4696.9|4696.9|4698.14|4698.14|4696.9|4696.9|0
1638446840000|2021-12-02 12:07:20|4697.41|4697.41|4697.41|4697.41|4697.41|4697.41|4697.41|4697.41|0
1638446890000|2021-12-02 12:08:10|4696.16|4696.16|4696.55|4696.55|4696.55|4696.55|4696.16|4696.16|0
1638446920000|2021-12-02 12:08:40|4696.16|4696.16|4696.16|4696.16|4696.16|4696.16|4696.16|4696.16|0
1638446940000|2021-12-02 12:09:00|4694.92|4694.92|4693.67|4693.67|4694.92|4694.92|4693.67|4693.67|0
1638446970000|2021-12-02 12:09:30|4692.42|4692.42|4690.8|4690.8|4692.42|4692.42|4690.8|4690.8|0
1638446990000|2021-12-02 12:09:50|4689.55|4689.55|4688.3|4688.3|4689.55|4689.55|4688.3|4688.3|0
1638447000000|2021-12-02 12:10:00|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|0
1638447010000|2021-12-02 12:10:10|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|4693.29|0
1638447030000|2021-12-02 12:10:30|4692.9|4692.9|4692.9|4692.9|4692.9|4692.9|4692.9|4692.9|0
1638447060000|2021-12-02 12:11:00|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|0
1638447070000|2021-12-02 12:11:10|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|0
1638447080000|2021-12-02 12:11:20|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|0
1638447100000|2021-12-02 12:11:40|4694.41|4694.41|4693.16|4693.16|4694.41|4694.41|4693.16|4693.16|0
1638447110000|2021-12-02 12:11:50|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|4694.41|0
1638447120000|2021-12-02 12:12:00|4693.16|4693.16|4693.03|4693.03|4693.16|4693.16|4691.79|4691.79|0
1638447130000|2021-12-02 12:12:10|4694.28|4694.28|4694.02|4694.02|4694.28|4694.28|4694.02|4694.02|0
1638447150000|2021-12-02 12:12:30|4695.27|4695.27|4695.27|4695.27|4695.27|4695.27|4695.27|4695.27|0
1638447170000|2021-12-02 12:12:50|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|4695.65|0
1638447240000|2021-12-02 12:14:00|4696.16|4696.16|4696.77|4696.77|4696.77|4696.77|4696.16|4696.16|0
1638447260000|2021-12-02 12:14:20|4695.52|4695.52|4695.52|4695.52|4695.52|4695.52|4695.52|4695.52|0
1638447280000|2021-12-02 12:14:40|4695.27|4695.27|4695.27|4695.27|4695.27|4695.27|4695.27|4695.27|0
1638447330000|2021-12-02 12:15:30|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|0
1638447370000|2021-12-02 12:16:10|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|0
1638447430000|2021-12-02 12:17:10|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1638447500000|2021-12-02 12:18:20|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|0
1638447610000|2021-12-02 12:20:10|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1638447660000|2021-12-02 12:21:00|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|0
1638447710000|2021-12-02 12:21:50|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1638447740000|2021-12-02 12:22:20|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1638447750000|2021-12-02 12:22:30|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|0
1638447800000|2021-12-02 12:23:20|4695.14|4695.14|4695.4|4695.4|4695.4|4695.4|4695.14|4695.14|0
1638447840000|2021-12-02 12:24:00|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1638447950000|2021-12-02 12:25:50|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|4695.4|0
1638447980000|2021-12-02 12:26:20|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1638448000000|2021-12-02 12:26:40|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|0
1638448030000|2021-12-02 12:27:10|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1638448050000|2021-12-02 12:27:30|4695.01|4695.01|4695.27|4695.27|4695.27|4695.27|4695.01|4695.01|0
1638448060000|2021-12-02 12:27:40|4695.14|4695.14|4693.9|4693.9|4695.14|4695.14|4693.9|4693.9|0
1638448200000|2021-12-02 12:30:00|4692.65|4692.65|4692.78|4692.78|4692.78|4692.78|4692.65|4692.65|0
1638448210000|2021-12-02 12:30:10|4692.65|4692.65|4691.4|4691.4|4692.65|4692.65|4691.4|4691.4|0
1638448220000|2021-12-02 12:30:20|4692.65|4692.65|4693.9|4693.9|4693.9|4693.9|4692.27|4692.27|0
1638448310000|2021-12-02 12:31:50|4694.53|4694.53|4694.28|4694.28|4694.53|4694.53|4694.28|4694.28|0
1638448320000|2021-12-02 12:32:00|4693.03|4693.03|4693.03|4693.03|4693.03|4693.03|4693.03|4693.03|0
1638448330000|2021-12-02 12:32:10|4692.9|4692.9|4691.4|4691.4|4692.9|4692.9|4691.4|4691.4|0
1638448340000|2021-12-02 12:32:20|4691.23|4691.23|4691.23|4691.23|4691.23|4691.23|4691.23|4691.23|0
1638448350000|2021-12-02 12:32:30|4689.98|4689.98|4689.98|4689.98|4689.98|4689.98|4689.98|4689.98|0
1638448360000|2021-12-02 12:32:40|4691.23|4691.23|4691.23|4691.23|4691.23|4691.23|4691.23|4691.23|0
1638448370000|2021-12-02 12:32:50|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|0
1638448430000|2021-12-02 12:33:50|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1638448450000|2021-12-02 12:34:10|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|0
1638448480000|2021-12-02 12:34:40|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|0
1638448500000|2021-12-02 12:35:00|4684.75|4684.75|4683.5|4683.5|4684.75|4684.75|4683.5|4683.5|0
1638448530000|2021-12-02 12:35:30|4683.76|4683.76|4685|4685|4685|4685|4683.76|4683.76|0
1638448570000|2021-12-02 12:36:10|4683.76|4683.76|4682.51|4682.51|4683.76|4683.76|4682.51|4682.51|0
1638448580000|2021-12-02 12:36:20|4683.76|4683.76|4682.51|4682.51|4683.76|4683.76|4682.51|4682.51|0
1638448600000|2021-12-02 12:36:40|4682.38|4682.38|4682.38|4682.38|4682.51|4682.51|4682.38|4682.38|0
1638448610000|2021-12-02 12:36:50|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1638448690000|2021-12-02 12:38:10|4679.89|4679.89|4678.65|4678.65|4679.89|4679.89|4678.65|4678.65|0
1638448700000|2021-12-02 12:38:20|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|0
1638448710000|2021-12-02 12:38:30|4680.02|4680.02|4680.02|4680.02|4680.02|4680.02|4680.02|4680.02|0
1638448730000|2021-12-02 12:38:50|4680.19|4680.19|4680.27|4680.27|4680.27|4680.27|4680.02|4680.02|0
1638448750000|2021-12-02 12:39:10|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|0
1638448790000|2021-12-02 12:39:50|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|0
1638448810000|2021-12-02 12:40:10|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|0
1638448840000|2021-12-02 12:40:40|4677.74|4677.74|4675.85|4675.85|4677.74|4677.74|4675.85|4675.85|0
1638448920000|2021-12-02 12:42:00|4677.1|4677.1|4677.23|4677.23|4678.47|4678.47|4677.1|4677.1|0
1638448960000|2021-12-02 12:42:40|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|0
1638448970000|2021-12-02 12:42:50|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|0
1638448980000|2021-12-02 12:43:00|4675.98|4675.98|4674.23|4674.23|4675.98|4675.98|4674.23|4674.23|0
1638449000000|2021-12-02 12:43:20|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|0
1638449020000|2021-12-02 12:43:40|4672.81|4672.81|4672.55|4672.55|4672.81|4672.81|4672.42|4672.42|0
1638449040000|2021-12-02 12:44:00|4672.81|4672.81|4675.3|4675.3|4675.3|4675.3|4672.81|4672.81|0
1638449050000|2021-12-02 12:44:10|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|0
1638449080000|2021-12-02 12:44:40|4674.05|4674.05|4674.05|4674.05|4674.05|4674.05|4674.05|4674.05|0
1638449090000|2021-12-02 12:44:50|4673.8|4673.8|4673.8|4673.8|4673.8|4673.8|4673.8|4673.8|0
1638449100000|2021-12-02 12:45:00|4675.04|4675.04|4676.29|4676.29|4676.29|4676.29|4675.04|4675.04|0
1638449110000|2021-12-02 12:45:10|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|0
1638449120000|2021-12-02 12:45:20|4676.93|4676.93|4677.31|4677.31|4677.31|4677.31|4676.93|4676.93|0
1638449140000|2021-12-02 12:45:40|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|0
1638449270000|2021-12-02 12:47:50|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|0
1638449280000|2021-12-02 12:48:00|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|0
1638449310000|2021-12-02 12:48:30|4678.94|4678.94|4678.94|4678.94|4678.94|4678.94|4678.94|4678.94|0
1638449330000|2021-12-02 12:48:50|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|0
1638449340000|2021-12-02 12:49:00|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|0
1638449360000|2021-12-02 12:49:20|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|0
1638449380000|2021-12-02 12:49:40|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|4678.81|0
1638449400000|2021-12-02 12:50:00|4681.3|4681.3|4679.89|4679.89|4681.3|4681.3|4679.89|4679.89|0
1638449420000|2021-12-02 12:50:20|4681.13|4681.13|4681.13|4681.13|4681.13|4681.13|4681.13|4681.13|0
1638449430000|2021-12-02 12:50:30|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|0
1638449450000|2021-12-02 12:50:50|4681.13|4681.13|4680.88|4680.88|4681.13|4681.13|4680.88|4680.88|0
1638449490000|2021-12-02 12:51:30|4679.63|4679.63|4679.63|4679.63|4679.63|4679.63|4679.63|4679.63|0
1638449520000|2021-12-02 12:52:00|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|0
1638449600000|2021-12-02 12:53:20|4680.49|4680.49|4680.88|4680.88|4680.88|4680.88|4680.49|4680.49|0
1638449620000|2021-12-02 12:53:40|4682.12|4682.12|4682.12|4682.12|4682.12|4682.12|4682.12|4682.12|0
1638449640000|2021-12-02 12:54:00|4683.37|4683.37|4684.61|4684.61|4684.61|4684.61|4683.37|4683.37|0
1638449690000|2021-12-02 12:54:50|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|0
1638449750000|2021-12-02 12:55:50|4687.28|4687.28|4688.7|4688.7|4688.7|4688.7|4687.28|4687.28|0
1638449780000|2021-12-02 12:56:20|4687.45|4687.45|4687.41|4687.41|4687.45|4687.45|4687.28|4687.28|0
1638449850000|2021-12-02 12:57:30|4688.65|4688.65|4688.65|4688.65|4688.65|4688.65|4688.65|4688.65|0
1638449880000|2021-12-02 12:58:00|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1638449940000|2021-12-02 12:59:00|4688.65|4688.65|4688.65|4688.65|4688.65|4688.65|4688.65|4688.65|0
1638450010000|2021-12-02 13:00:10|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1638450050000|2021-12-02 13:00:50|4690.16|4690.16|4689.9|4689.9|4690.16|4690.16|4689.77|4689.77|0
1638450150000|2021-12-02 13:02:30|4690.41|4690.41|4689.04|4689.04|4690.41|4690.41|4689.04|4689.04|0
1638450170000|2021-12-02 13:02:50|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|0
1638450180000|2021-12-02 13:03:00|4689.04|4689.04|4689.04|4689.04|4689.04|4689.04|4689.04|4689.04|0
1638450210000|2021-12-02 13:03:30|4689.38|4689.38|4689.81|4689.81|4689.81|4689.81|4689.38|4689.38|0
1638450220000|2021-12-02 13:03:40|4689.99|4689.99|4690.16|4690.16|4690.16|4690.16|4689.99|4689.99|0
1638450260000|2021-12-02 13:04:20|4691.4|4691.4|4691.23|4691.23|4691.4|4691.4|4691.23|4691.23|0
1638450270000|2021-12-02 13:04:30|4692.48|4692.48|4692.48|4692.48|4692.48|4692.48|4692.48|4692.48|0
1638450280000|2021-12-02 13:04:40|4694.97|4694.97|4694.97|4694.97|4694.97|4694.97|4694.97|4694.97|0
1638450300000|2021-12-02 13:05:00|4695.14|4695.14|4695.31|4695.31|4695.31|4695.31|4695.14|4695.14|0
1638450340000|2021-12-02 13:05:40|4694.07|4694.07|4692.57|4692.57|4694.07|4694.07|4692.57|4692.57|0
1638450350000|2021-12-02 13:05:50|4692.31|4692.31|4691.07|4691.07|4692.31|4692.31|4691.07|4691.07|0
1638450360000|2021-12-02 13:06:00|4690.94|4690.94|4690.81|4690.81|4690.94|4690.94|4690.81|4690.81|0
1638450400000|2021-12-02 13:06:40|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|4690.98|0
1638450410000|2021-12-02 13:06:50|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|0
1638450480000|2021-12-02 13:08:00|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|0
1638450510000|2021-12-02 13:08:30|4692.4|4692.4|4692.4|4692.4|4692.4|4692.4|4692.4|4692.4|0
1638450520000|2021-12-02 13:08:40|4692.57|4692.57|4692.57|4692.57|4692.57|4692.57|4692.57|4692.57|0
1638450540000|2021-12-02 13:09:00|4692.31|4692.31|4691.41|4691.41|4692.31|4692.31|4691.07|4691.07|0
1638450560000|2021-12-02 13:09:20|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|0
1638450600000|2021-12-02 13:10:00|4691.41|4691.41|4692.66|4692.66|4692.66|4692.66|4691.41|4691.41|0
1638450610000|2021-12-02 13:10:10|4692.78|4692.78|4692.78|4692.78|4692.78|4692.78|4692.78|4692.78|0
1638450630000|2021-12-02 13:10:30|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|0
1638450680000|2021-12-02 13:11:20|4692.78|4692.78|4692.78|4692.78|4692.78|4692.78|4692.78|4692.78|0
1638450690000|2021-12-02 13:11:30|4692.4|4692.4|4692.27|4692.27|4692.4|4692.4|4692.27|4692.27|0
1638450700000|2021-12-02 13:11:40|4691.76|4691.76|4691.38|4691.38|4691.76|4691.76|4691.38|4691.38|0
1638450720000|2021-12-02 13:12:00|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|0
1638450730000|2021-12-02 13:12:10|4692.37|4692.37|4690.87|4690.87|4692.37|4692.37|4690.87|4690.87|0
1638450740000|2021-12-02 13:12:20|4689.62|4689.62|4689.75|4689.75|4689.75|4689.75|4689.62|4689.62|0
1638450770000|2021-12-02 13:12:50|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|0
1638450780000|2021-12-02 13:13:00|4689.02|4689.02|4690.26|4690.26|4690.26|4690.26|4689.02|4689.02|0
1638450870000|2021-12-02 13:14:30|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|0
1638450890000|2021-12-02 13:14:50|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|0
1638450930000|2021-12-02 13:15:30|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1638450950000|2021-12-02 13:15:50|4690.52|4690.52|4690.34|4690.34|4690.52|4690.52|4690.34|4690.34|0
1638451000000|2021-12-02 13:16:40|4690.47|4690.47|4690.47|4690.47|4690.47|4690.47|4690.47|4690.47|0
1638451020000|2021-12-02 13:17:00|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|0
1638451030000|2021-12-02 13:17:10|4691.84|4691.84|4692.02|4692.02|4692.02|4692.02|4691.84|4691.84|0
1638451040000|2021-12-02 13:17:20|4690.77|4690.77|4690.77|4690.77|4690.77|4690.77|4690.77|4690.77|0
1638451110000|2021-12-02 13:18:30|4690.9|4690.9|4691.15|4691.15|4691.15|4691.15|4690.9|4690.9|0
1638451130000|2021-12-02 13:18:50|4689.91|4689.91|4689.91|4689.91|4689.91|4689.91|4689.91|4689.91|0
1638451140000|2021-12-02 13:19:00|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|0
1638451210000|2021-12-02 13:20:10|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|4687.29|0
1638451230000|2021-12-02 13:20:30|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|0
1638451340000|2021-12-02 13:22:20|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|0
1638451370000|2021-12-02 13:22:50|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|0
1638451410000|2021-12-02 13:23:30|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|0
1638451420000|2021-12-02 13:23:40|4684.03|4684.03|4683.9|4683.9|4684.03|4684.03|4683.9|4683.9|0
1638451430000|2021-12-02 13:23:50|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|0
1638451450000|2021-12-02 13:24:10|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|0
1638451500000|2021-12-02 13:25:00|4683.73|4683.73|4682.48|4682.48|4683.73|4683.73|4682.48|4682.48|0
1638451510000|2021-12-02 13:25:10|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|0
1638451520000|2021-12-02 13:25:20|4684.11|4684.11|4684.11|4684.11|4684.11|4684.11|4684.11|4684.11|0
1638451570000|2021-12-02 13:26:10|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|0
1638451580000|2021-12-02 13:26:20|4682.74|4682.74|4681.49|4681.49|4682.74|4682.74|4681.49|4681.49|0
1638451610000|2021-12-02 13:26:50|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|4682.74|0
1638451640000|2021-12-02 13:27:20|4682.91|4682.91|4682.91|4682.91|4682.91|4682.91|4682.91|4682.91|0
1638451740000|2021-12-02 13:29:00|4683.17|4683.17|4683.17|4683.17|4683.17|4683.17|4683.17|4683.17|0
1638451750000|2021-12-02 13:29:10|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|0
1638451770000|2021-12-02 13:29:30|4685.83|4685.83|4685.83|4685.83|4685.83|4685.83|4685.83|4685.83|0
1638451790000|2021-12-02 13:29:50|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|0
1638451810000|2021-12-02 13:30:10|4686.95|4686.95|4686.95|4686.95|4686.95|4686.95|4686.95|4686.95|0
1638451820000|2021-12-02 13:30:20|4687.08|4687.08|4687.08|4687.08|4687.08|4687.08|4687.08|4687.08|0
1638451860000|2021-12-02 13:31:00|4684.58|4684.58|4679.6|4679.6|4684.58|4684.58|4678.36|4678.36|0
1638451890000|2021-12-02 13:31:30|4678.36|4678.36|4678.23|4678.23|4678.36|4678.36|4678.23|4678.23|0
1638451900000|2021-12-02 13:31:40|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|0
1638451910000|2021-12-02 13:31:50|4675.74|4675.74|4676.98|4676.98|4676.98|4676.98|4675.74|4675.74|0
1638451920000|2021-12-02 13:32:00|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|0
1638451930000|2021-12-02 13:32:10|4675|4675|4677.49|4677.49|4677.49|4677.49|4675|4675|0
1638451970000|2021-12-02 13:32:50|4678.74|4678.74|4679.98|4679.98|4679.98|4679.98|4678.74|4678.74|0
1638451980000|2021-12-02 13:33:00|4683.72|4683.72|4678.99|4678.99|4683.98|4683.98|4678.99|4678.99|0
1638452000000|2021-12-02 13:33:20|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|0
1638452110000|2021-12-02 13:35:10|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1638452120000|2021-12-02 13:35:20|4679.34|4679.34|4678.09|4678.09|4679.34|4679.34|4678.09|4678.09|0
1638452140000|2021-12-02 13:35:40|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1638452160000|2021-12-02 13:36:00|4680.76|4680.76|4680.89|4680.89|4680.89|4680.89|4680.76|4680.76|0
1638452200000|2021-12-02 13:36:40|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1638452270000|2021-12-02 13:37:50|4680.67|4680.67|4679.42|4679.42|4680.67|4680.67|4679.42|4679.42|0
1638452280000|2021-12-02 13:38:00|4679.55|4679.55|4679.38|4679.38|4679.55|4679.55|4679.38|4679.38|0
1638452320000|2021-12-02 13:38:40|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|0
1638452360000|2021-12-02 13:39:20|4678.51|4678.51|4678.51|4678.51|4678.51|4678.51|4678.51|4678.51|0
1638452390000|2021-12-02 13:39:50|4678.39|4678.39|4673.84|4673.84|4678.39|4678.39|4671.73|4671.73|0
1638452400000|2021-12-02 13:40:00|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|4674.09|0
1638452430000|2021-12-02 13:40:30|4673.92|4673.92|4673.75|4673.75|4673.92|4673.92|4673.75|4673.75|0
1638452490000|2021-12-02 13:41:30|4674.51|4674.51|4673.27|4673.27|4674.51|4674.51|4673.27|4673.27|0
1638452500000|2021-12-02 13:41:40|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|0
1638452510000|2021-12-02 13:41:50|4672.79|4672.79|4669.05|4669.05|4672.79|4672.79|4667.81|4667.81|0
1638452520000|2021-12-02 13:42:00|4666.56|4666.56|4667.68|4667.68|4667.68|4667.68|4666.43|4666.43|0
1638452530000|2021-12-02 13:42:10|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|0
1638452540000|2021-12-02 13:42:20|4665.31|4665.31|4666.56|4666.56|4666.56|4666.56|4665.31|4665.31|0
1638452550000|2021-12-02 13:42:30|4665.31|4665.31|4661.07|4661.07|4665.31|4665.31|4661.07|4661.07|0
1638452560000|2021-12-02 13:42:40|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1638452570000|2021-12-02 13:42:50|4659.65|4659.65|4659.27|4659.27|4659.65|4659.65|4659.27|4659.27|0
1638452590000|2021-12-02 13:43:10|4658.02|4658.02|4656.78|4656.78|4658.02|4658.02|4656.78|4656.78|0
1638452600000|2021-12-02 13:43:20|4655.53|4655.53|4656.9|4656.9|4656.9|4656.9|4655.53|4655.53|0
1638452610000|2021-12-02 13:43:30|4654.41|4654.41|4655.66|4655.66|4655.66|4655.66|4653.17|4653.17|0
1638452620000|2021-12-02 13:43:40|4656.9|4656.9|4659.39|4659.39|4659.39|4659.39|4656.9|4656.9|0
1638452650000|2021-12-02 13:44:10|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|0
1638452660000|2021-12-02 13:44:20|4658.71|4658.71|4658.71|4658.71|4658.71|4658.71|4658.71|4658.71|0
1638452700000|2021-12-02 13:45:00|4657.47|4657.47|4655.97|4655.97|4657.47|4657.47|4655.97|4655.97|0
1638452720000|2021-12-02 13:45:20|4654.72|4654.72|4653.47|4653.47|4654.72|4654.72|4653.47|4653.47|0
1638452730000|2021-12-02 13:45:30|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1638452790000|2021-12-02 13:46:30|4653.22|4653.22|4652.84|4652.84|4653.22|4653.22|4652.84|4652.84|0
1638452830000|2021-12-02 13:47:10|4651.59|4651.59|4650.34|4650.34|4651.59|4651.59|4650.34|4650.34|0
1638452850000|2021-12-02 13:47:30|4652.84|4652.84|4652.71|4652.71|4652.84|4652.84|4652.71|4652.71|0
1638452890000|2021-12-02 13:48:10|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|0
1638452910000|2021-12-02 13:48:30|4647.9|4647.9|4644.16|4644.16|4647.9|4647.9|4644.16|4644.16|0
1638452920000|2021-12-02 13:48:40|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4645.4|4645.4|0
1638452930000|2021-12-02 13:48:50|4646.14|4646.14|4644.89|4644.89|4646.14|4646.14|4644.89|4644.89|0
1638452940000|2021-12-02 13:49:00|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|0
1638452950000|2021-12-02 13:49:10|4643.48|4643.48|4645.97|4645.97|4645.97|4645.97|4643.48|4643.48|0
1638452960000|2021-12-02 13:49:20|4645.59|4645.59|4645.59|4645.59|4645.59|4645.59|4645.59|4645.59|0
1638452970000|2021-12-02 13:49:30|4646.83|4646.83|4646.83|4646.83|4646.83|4646.83|4646.83|4646.83|0
1638453000000|2021-12-02 13:50:00|4646.7|4646.7|4646.7|4646.7|4646.7|4646.7|4646.7|4646.7|0
1638453010000|2021-12-02 13:50:10|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1638453070000|2021-12-02 13:51:10|4647.69|4647.69|4647.82|4647.82|4647.82|4647.82|4647.69|4647.69|0
1638453080000|2021-12-02 13:51:20|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|0
1638453090000|2021-12-02 13:51:30|4647.82|4647.82|4646.58|4646.58|4647.82|4647.82|4646.58|4646.58|0
1638453130000|2021-12-02 13:52:10|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1638453140000|2021-12-02 13:52:20|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1638453180000|2021-12-02 13:53:00|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|0
1638453190000|2021-12-02 13:53:10|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|0
1638453220000|2021-12-02 13:53:40|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|0
1638453240000|2021-12-02 13:54:00|4654.39|4654.39|4654.27|4654.27|4654.39|4654.39|4654.27|4654.27|0
1638453300000|2021-12-02 13:55:00|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1638453320000|2021-12-02 13:55:20|4654.48|4654.48|4654.73|4654.73|4654.73|4654.73|4654.48|4654.48|0
1638453370000|2021-12-02 13:56:10|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|0
1638453380000|2021-12-02 13:56:20|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1638453430000|2021-12-02 13:57:10|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1638453450000|2021-12-02 13:57:30|4656.11|4656.11|4654.86|4654.86|4656.11|4656.11|4654.86|4654.86|0
1638453490000|2021-12-02 13:58:10|4655.24|4655.24|4654.86|4654.86|4655.24|4655.24|4654.86|4654.86|0
1638453540000|2021-12-02 13:59:00|4657.35|4657.35|4657.35|4657.35|4658.6|4658.6|4657.35|4657.35|0
1638453550000|2021-12-02 13:59:10|4657.48|4657.48|4657.35|4657.35|4657.48|4657.48|4657.35|4657.35|0
1638453560000|2021-12-02 13:59:20|4659.84|4659.84|4659.84|4659.84|4662.33|4662.33|4659.84|4659.84|0
1638453570000|2021-12-02 13:59:30|4661.09|4661.09|4664.83|4664.83|4664.83|4664.83|4661.09|4661.09|0
1638453580000|2021-12-02 13:59:40|4665|4665|4664.74|4664.74|4665|4665|4664.74|4664.74|0
1638453590000|2021-12-02 13:59:50|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1638453600000|2021-12-02 14:00:00|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|0
1638453620000|2021-12-02 14:00:20|4665.35|4665.35|4665.61|4665.61|4665.73|4665.73|4665.35|4665.35|0
1638453660000|2021-12-02 14:01:00|4668.1|4668.1|4665.61|4665.61|4668.1|4668.1|4665.61|4665.61|0
1638453670000|2021-12-02 14:01:10|4666.88|4666.88|4668.13|4668.13|4668.13|4668.13|4666.88|4666.88|0
1638453680000|2021-12-02 14:01:20|4667.75|4667.75|4668|4668|4668|4668|4667.75|4667.75|0
1638453690000|2021-12-02 14:01:30|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|0
1638453700000|2021-12-02 14:01:40|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1638453710000|2021-12-02 14:01:50|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|0
1638453720000|2021-12-02 14:02:00|4668.38|4668.38|4668.9|4668.9|4668.9|4668.9|4668.38|4668.38|0
1638453750000|2021-12-02 14:02:30|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1638453760000|2021-12-02 14:02:40|4667.52|4667.52|4663.78|4663.78|4667.52|4667.52|4663.78|4663.78|0
1638453770000|2021-12-02 14:02:50|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|0
1638453800000|2021-12-02 14:03:20|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1638453880000|2021-12-02 14:04:40|4665.03|4665.03|4666.28|4666.28|4666.28|4666.28|4665.03|4665.03|0
1638453890000|2021-12-02 14:04:50|4666.02|4666.02|4663.53|4663.53|4666.02|4666.02|4663.53|4663.53|0
1638453930000|2021-12-02 14:05:30|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1638453960000|2021-12-02 14:06:00|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1638453990000|2021-12-02 14:06:30|4662.28|4662.28|4661.04|4661.04|4662.28|4662.28|4661.04|4661.04|0
1638454000000|2021-12-02 14:06:40|4659.79|4659.79|4656.79|4656.79|4659.79|4659.79|4656.79|4656.79|0
1638454010000|2021-12-02 14:06:50|4659.28|4659.28|4658.04|4658.04|4659.28|4659.28|4658.04|4658.04|0
1638454030000|2021-12-02 14:07:10|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|0
1638454060000|2021-12-02 14:07:40|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|0
1638454080000|2021-12-02 14:08:00|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1638454090000|2021-12-02 14:08:10|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|0
1638454100000|2021-12-02 14:08:20|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1638454170000|2021-12-02 14:09:30|4651.64|4651.64|4649.14|4649.14|4651.64|4651.64|4649.14|4649.14|0
1638454200000|2021-12-02 14:10:00|4649.27|4649.27|4654.25|4654.25|4654.25|4654.25|4649.27|4649.27|0
1638454210000|2021-12-02 14:10:10|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|0
1638454260000|2021-12-02 14:11:00|4651.38|4651.38|4651.21|4651.21|4651.38|4651.38|4651.21|4651.21|0
1638454270000|2021-12-02 14:11:10|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1638454290000|2021-12-02 14:11:30|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|0
1638454300000|2021-12-02 14:11:40|4652.23|4652.23|4652.23|4652.23|4652.36|4652.36|4652.23|4652.23|0
1638454320000|2021-12-02 14:12:00|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|0
1638454330000|2021-12-02 14:12:10|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|0
1638454340000|2021-12-02 14:12:20|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|0
1638454370000|2021-12-02 14:12:50|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|0
1638454380000|2021-12-02 14:13:00|4656.35|4656.35|4652.49|4652.49|4656.35|4656.35|4652.49|4652.49|0
1638454390000|2021-12-02 14:13:10|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1638454420000|2021-12-02 14:13:40|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|0
1638454430000|2021-12-02 14:13:50|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|0
1638454440000|2021-12-02 14:14:00|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1638454460000|2021-12-02 14:14:20|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|0
1638454520000|2021-12-02 14:15:20|4651.5|4651.5|4652.26|4652.26|4652.26|4652.26|4651.5|4651.5|0
1638454560000|2021-12-02 14:16:00|4651.02|4651.02|4650.63|4650.63|4651.02|4651.02|4650.63|4650.63|0
1638454580000|2021-12-02 14:16:20|4649.39|4649.39|4649.39|4649.39|4649.39|4649.39|4649.39|4649.39|0
1638454590000|2021-12-02 14:16:30|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|0
1638454610000|2021-12-02 14:16:50|4649|4649|4649|4649|4649|4649|4649|4649|0
1638454630000|2021-12-02 14:17:10|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|0
1638454640000|2021-12-02 14:17:20|4649|4649|4646.51|4646.51|4649|4649|4646.51|4646.51|0
1638454650000|2021-12-02 14:17:30|4647.76|4647.76|4650.25|4650.25|4650.25|4650.25|4647.76|4647.76|0
1638454680000|2021-12-02 14:18:00|4649|4649|4649|4649|4649|4649|4649|4649|0
1638454710000|2021-12-02 14:18:30|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|0
1638454750000|2021-12-02 14:19:10|4649.47|4649.47|4649.47|4649.47|4649.47|4649.47|4649.47|4649.47|0
1638454760000|2021-12-02 14:19:20|4650.72|4650.72|4651.62|4651.62|4651.96|4651.96|4650.72|4650.72|0
1638454830000|2021-12-02 14:20:30|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|0
1638454850000|2021-12-02 14:20:50|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1638454870000|2021-12-02 14:21:10|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|0
1638454910000|2021-12-02 14:21:50|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1638454940000|2021-12-02 14:22:20|4652.49|4652.49|4651.24|4651.24|4652.49|4652.49|4651.24|4651.24|0
1638454950000|2021-12-02 14:22:30|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|0
1638454970000|2021-12-02 14:22:50|4649|4649|4648.88|4648.88|4649|4649|4648.88|4648.88|0
1638454980000|2021-12-02 14:23:00|4649|4649|4653.99|4653.99|4654.12|4654.12|4649|4649|0
1638455000000|2021-12-02 14:23:20|4656.48|4656.48|4657.73|4657.73|4657.73|4657.73|4656.48|4656.48|0
1638455010000|2021-12-02 14:23:30|4656.48|4656.48|4655.23|4655.23|4656.48|4656.48|4655.23|4655.23|0
1638455050000|2021-12-02 14:24:10|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|0
1638455060000|2021-12-02 14:24:20|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1638455070000|2021-12-02 14:24:30|4651.84|4651.84|4649.35|4649.35|4651.84|4651.84|4649.35|4649.35|0
1638455100000|2021-12-02 14:25:00|4649.69|4649.69|4649.52|4649.52|4649.69|4649.69|4649.52|4649.52|0
1638455120000|2021-12-02 14:25:20|4650.76|4650.76|4652.01|4652.01|4652.01|4652.01|4650.76|4650.76|0
1638455160000|2021-12-02 14:26:00|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1638455190000|2021-12-02 14:26:30|4651.29|4651.29|4651.46|4651.46|4651.46|4651.46|4651.29|4651.29|0
1638455200000|2021-12-02 14:26:40|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|0
1638455260000|2021-12-02 14:27:40|4655.19|4655.19|4656.57|4656.57|4656.57|4656.57|4655.19|4655.19|0
1638455270000|2021-12-02 14:27:50|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|0
1638455280000|2021-12-02 14:28:00|4656.57|4656.57|4654.07|4654.07|4656.57|4656.57|4654.07|4654.07|0
1638455300000|2021-12-02 14:28:20|4652.83|4652.83|4654.07|4654.07|4654.07|4654.07|4652.83|4652.83|0
1638455330000|2021-12-02 14:28:50|4653.69|4653.69|4654.2|4654.2|4654.2|4654.2|4653.69|4653.69|0
1638455340000|2021-12-02 14:29:00|4655.45|4655.45|4654.2|4654.2|4656.69|4656.69|4654.2|4654.2|0
1638455370000|2021-12-02 14:29:30|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|0
1638455390000|2021-12-02 14:29:50|4655.62|4655.62|4655.45|4655.45|4655.62|4655.62|4655.45|4655.45|0
1638455400000|2021-12-02 14:30:00|4655.57|4655.57|4652.66|4652.66|4655.57|4655.57|4652.66|4652.66|0
1638455420000|2021-12-02 14:30:20|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|0
1638455430000|2021-12-02 14:30:30|4656.39|4656.39|4653.9|4653.9|4657.64|4657.64|4653.9|4653.9|0
1638455440000|2021-12-02 14:30:40|4656.39|4656.39|4656.39|4656.39|4656.39|4656.39|4656.39|4656.39|0
1638455450000|2021-12-02 14:30:50|4656.57|4656.57|4655.32|4655.32|4656.57|4656.57|4655.32|4655.32|0
1638455460000|2021-12-02 14:31:00|4655.49|4655.49|4654.25|4654.25|4655.49|4655.49|4654.25|4654.25|0
1638455470000|2021-12-02 14:31:10|4655.49|4655.49|4655.49|4655.49|4657.98|4657.98|4654.25|4654.25|0
1638455480000|2021-12-02 14:31:20|4656.74|4656.74|4655.49|4655.49|4656.74|4656.74|4655.49|4655.49|0
1638455500000|2021-12-02 14:31:40|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1638455520000|2021-12-02 14:32:00|4654.07|4654.07|4652.83|4652.83|4654.07|4654.07|4652.83|4652.83|0
1638455530000|2021-12-02 14:32:10|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|0
1638455540000|2021-12-02 14:32:20|4652.83|4652.83|4655.32|4655.32|4656.57|4656.57|4652.83|4652.83|0
1638455550000|2021-12-02 14:32:30|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|0
1638455560000|2021-12-02 14:32:40|4655.7|4655.7|4655.96|4655.96|4656.95|4656.95|4655.7|4655.7|0
1638455580000|2021-12-02 14:33:00|4655.7|4655.7|4655.57|4655.57|4655.7|4655.7|4655.57|4655.57|0
1638455590000|2021-12-02 14:33:10|4658.07|4658.07|4655.57|4655.57|4658.07|4658.07|4655.57|4655.57|0
1638455610000|2021-12-02 14:33:30|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1638455640000|2021-12-02 14:34:00|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|0
1638455660000|2021-12-02 14:34:20|4656.82|4656.82|4655.7|4655.7|4656.82|4656.82|4655.57|4655.57|0
1638455670000|2021-12-02 14:34:30|4655.57|4655.57|4654.07|4654.07|4655.57|4655.57|4652.83|4652.83|0
1638455680000|2021-12-02 14:34:40|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1638455690000|2021-12-02 14:34:50|4655.19|4655.19|4654.94|4654.94|4655.19|4655.19|4654.94|4654.94|0
1638455700000|2021-12-02 14:35:00|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1638455710000|2021-12-02 14:35:10|4652.44|4652.44|4650.34|4650.34|4652.83|4652.83|4650.34|4650.34|0
1638455730000|2021-12-02 14:35:30|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|0
1638455740000|2021-12-02 14:35:40|4649.09|4649.09|4654.07|4654.07|4654.07|4654.07|4649.09|4649.09|0
1638455750000|2021-12-02 14:35:50|4654.2|4654.2|4655.96|4655.96|4655.96|4655.96|4654.2|4654.2|0
1638455760000|2021-12-02 14:36:00|4657.59|4657.59|4657.93|4657.93|4660.08|4660.08|4656.34|4656.34|0
1638455770000|2021-12-02 14:36:10|4656.68|4656.68|4656.43|4656.43|4657.68|4657.68|4656.43|4656.43|0
1638455780000|2021-12-02 14:36:20|4658.92|4658.92|4656.94|4656.94|4659.43|4659.43|4656.94|4656.94|0
1638455790000|2021-12-02 14:36:30|4661.92|4661.92|4660.29|4660.29|4661.92|4661.92|4660.29|4660.29|0
1638455800000|2021-12-02 14:36:40|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|0
1638455810000|2021-12-02 14:36:50|4660|4660|4659.74|4659.74|4660|4660|4659.74|4659.74|0
1638455820000|2021-12-02 14:37:00|4660.99|4660.99|4662.23|4662.23|4662.23|4662.23|4660.99|4660.99|0
1638455830000|2021-12-02 14:37:10|4662.49|4662.49|4663.86|4663.86|4663.86|4663.86|4662.49|4662.49|0
1638455840000|2021-12-02 14:37:20|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|4664.37|0
1638455860000|2021-12-02 14:37:40|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|0
1638455880000|2021-12-02 14:38:00|4664.41|4664.41|4663.17|4663.17|4664.41|4664.41|4661.92|4661.92|0
1638455900000|2021-12-02 14:38:20|4663.68|4663.68|4662.44|4662.44|4663.68|4663.68|4662.44|4662.44|0
1638455910000|2021-12-02 14:38:30|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|4664.93|0
1638455920000|2021-12-02 14:38:40|4666.17|4666.17|4664.93|4664.93|4666.17|4666.17|4664.93|4664.93|0
1638455930000|2021-12-02 14:38:50|4667.42|4667.42|4668.06|4668.06|4668.06|4668.06|4667.42|4667.42|0
1638455940000|2021-12-02 14:39:00|4667.93|4667.93|4667.8|4667.8|4667.93|4667.93|4667.8|4667.8|0
1638455950000|2021-12-02 14:39:10|4666.56|4666.56|4667.8|4667.8|4667.8|4667.8|4666.56|4666.56|0
1638455980000|2021-12-02 14:39:40|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|0
1638456030000|2021-12-02 14:40:30|4671.54|4671.54|4671.54|4671.54|4672.79|4672.79|4671.54|4671.54|0
1638456060000|2021-12-02 14:41:00|4672.79|4672.79|4674.67|4674.67|4674.67|4674.67|4672.79|4672.79|0
1638456080000|2021-12-02 14:41:20|4674.41|4674.41|4673.17|4673.17|4674.41|4674.41|4673.17|4673.17|0
1638456090000|2021-12-02 14:41:30|4671.92|4671.92|4671.79|4671.79|4671.92|4671.92|4671.79|4671.79|0
1638456110000|2021-12-02 14:41:50|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|0
1638456120000|2021-12-02 14:42:00|4671.75|4671.75|4672.26|4672.26|4672.26|4672.26|4669.26|4669.26|0
1638456130000|2021-12-02 14:42:10|4674.76|4674.76|4675.39|4675.39|4675.39|4675.39|4674.76|4674.76|0
1638456140000|2021-12-02 14:42:20|4675.78|4675.78|4675.39|4675.39|4675.78|4675.78|4675.39|4675.39|0
1638456150000|2021-12-02 14:42:30|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1638456160000|2021-12-02 14:42:40|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|0
1638456180000|2021-12-02 14:43:00|4680.63|4680.63|4680.63|4680.63|4680.63|4680.63|4680.63|4680.63|0
1638456190000|2021-12-02 14:43:10|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|0
1638456220000|2021-12-02 14:43:40|4676.9|4676.9|4678.01|4678.01|4678.14|4678.14|4676.9|4676.9|0
1638456230000|2021-12-02 14:43:50|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1638456240000|2021-12-02 14:44:00|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|0
1638456250000|2021-12-02 14:44:10|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1638456260000|2021-12-02 14:44:20|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|0
1638456280000|2021-12-02 14:44:40|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|4680.38|0
1638456290000|2021-12-02 14:44:50|4679.13|4679.13|4679.47|4679.47|4679.47|4679.47|4679.13|4679.13|0
1638456300000|2021-12-02 14:45:00|4679.35|4679.35|4680.34|4680.34|4680.34|4680.34|4679.09|4679.09|0
1638456310000|2021-12-02 14:45:10|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|4681.58|0
1638456320000|2021-12-02 14:45:20|4680.34|4680.34|4679.09|4679.09|4680.34|4680.34|4679.09|4679.09|0
1638456330000|2021-12-02 14:45:30|4680.34|4680.34|4680.08|4680.08|4680.34|4680.34|4680.08|4680.08|0
1638456340000|2021-12-02 14:45:40|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1638456360000|2021-12-02 14:46:00|4678.96|4678.96|4677.59|4677.59|4678.96|4678.96|4676.34|4676.34|0
1638456370000|2021-12-02 14:46:10|4677.76|4677.76|4677.76|4677.76|4677.76|4677.76|4677.76|4677.76|0
1638456380000|2021-12-02 14:46:20|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|4675.27|0
1638456390000|2021-12-02 14:46:30|4675.14|4675.14|4673.9|4673.9|4675.14|4675.14|4673.9|4673.9|0
1638456400000|2021-12-02 14:46:40|4672.65|4672.65|4671.75|4671.75|4672.65|4672.65|4671.75|4671.75|0
1638456420000|2021-12-02 14:47:00|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|0
1638456430000|2021-12-02 14:47:10|4670.89|4670.89|4668.4|4668.4|4670.89|4670.89|4668.4|4668.4|0
1638456440000|2021-12-02 14:47:20|4669.64|4669.64|4670.28|4670.28|4670.28|4670.28|4669.64|4669.64|0
1638456450000|2021-12-02 14:47:30|4671.53|4671.53|4671.14|4671.14|4671.53|4671.53|4671.14|4671.14|0
1638456480000|2021-12-02 14:48:00|4669.9|4669.9|4669.9|4669.9|4669.9|4669.9|4669.9|4669.9|0
1638456490000|2021-12-02 14:48:10|4668.65|4668.65|4667.53|4667.53|4668.65|4668.65|4667.41|4667.41|0
1638456510000|2021-12-02 14:48:30|4670.02|4670.02|4670.02|4670.02|4671.27|4671.27|4670.02|4670.02|0
1638456520000|2021-12-02 14:48:40|4670.15|4670.15|4670.15|4670.15|4670.15|4670.15|4670.15|4670.15|0
1638456530000|2021-12-02 14:48:50|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|0
1638456540000|2021-12-02 14:49:00|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|0
1638456550000|2021-12-02 14:49:10|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1638456560000|2021-12-02 14:49:20|4667.66|4667.66|4667.1|4667.1|4667.66|4667.66|4667.1|4667.1|0
1638456600000|2021-12-02 14:50:00|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|0
1638456610000|2021-12-02 14:50:10|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|0
1638456620000|2021-12-02 14:50:20|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1638456650000|2021-12-02 14:50:50|4669.94|4669.94|4667.79|4667.79|4669.94|4669.94|4667.79|4667.79|0
1638456670000|2021-12-02 14:51:10|4666.55|4666.55|4669.55|4669.55|4669.55|4669.55|4666.55|4666.55|0
1638456690000|2021-12-02 14:51:30|4673.29|4673.29|4673.29|4673.29|4673.29|4673.29|4673.29|4673.29|0
1638456700000|2021-12-02 14:51:40|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|0
1638456720000|2021-12-02 14:52:00|4676.16|4676.16|4677.41|4677.41|4677.41|4677.41|4676.16|4676.16|0
1638456740000|2021-12-02 14:52:20|4679.9|4679.9|4679.9|4679.9|4679.9|4679.9|4679.9|4679.9|0
1638456760000|2021-12-02 14:52:40|4679.52|4679.52|4683.25|4683.25|4683.25|4683.25|4679.52|4679.52|0
1638456780000|2021-12-02 14:53:00|4683.43|4683.43|4682.35|4682.35|4683.6|4683.6|4682.35|4682.35|0
1638456790000|2021-12-02 14:53:10|4682.18|4682.18|4683.43|4683.43|4683.43|4683.43|4682.18|4682.18|0
1638456800000|2021-12-02 14:53:20|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|0
1638456810000|2021-12-02 14:53:30|4686.26|4686.26|4685.02|4685.02|4686.26|4686.26|4685.02|4685.02|0
1638456830000|2021-12-02 14:53:50|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|0
1638456860000|2021-12-02 14:54:20|4687.51|4687.51|4687.38|4687.38|4687.51|4687.51|4687.38|4687.38|0
1638456880000|2021-12-02 14:54:40|4688.63|4688.63|4687.51|4687.51|4688.63|4688.63|4687.13|4687.13|0
1638456900000|2021-12-02 14:55:00|4686.26|4686.26|4685.02|4685.02|4686.26|4686.26|4685.02|4685.02|0
1638456920000|2021-12-02 14:55:20|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|0
1638456930000|2021-12-02 14:55:30|4683.9|4683.9|4685.15|4685.15|4685.15|4685.15|4683.9|4683.9|0
1638456940000|2021-12-02 14:55:40|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|4685.27|0
1638456970000|2021-12-02 14:56:10|4686.52|4686.52|4684.89|4684.89|4686.52|4686.52|4684.89|4684.89|0
1638456980000|2021-12-02 14:56:20|4683.64|4683.64|4684.89|4684.89|4684.89|4684.89|4683.64|4683.64|0
1638456990000|2021-12-02 14:56:30|4686.14|4686.14|4683.64|4683.64|4686.14|4686.14|4683.64|4683.64|0
1638457010000|2021-12-02 14:56:50|4684.89|4684.89|4684.89|4684.89|4684.89|4684.89|4684.89|4684.89|0
1638457030000|2021-12-02 14:57:10|4684.63|4684.63|4683.05|4683.05|4684.63|4684.63|4683.05|4683.05|0
1638457040000|2021-12-02 14:57:20|4681.8|4681.8|4686.69|4686.69|4686.82|4686.82|4681.8|4681.8|0
1638457060000|2021-12-02 14:57:40|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|0
1638457070000|2021-12-02 14:57:50|4686.82|4686.82|4682.69|4682.69|4686.82|4686.82|4682.69|4682.69|0
1638457080000|2021-12-02 14:58:00|4683.94|4683.94|4685.48|4685.48|4685.48|4685.48|4683.94|4683.94|0
1638457100000|2021-12-02 14:58:20|4685.74|4685.74|4685.74|4685.74|4685.74|4685.74|4684.49|4684.49|0
1638457110000|2021-12-02 14:58:30|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|0
1638457140000|2021-12-02 14:59:00|4685.74|4685.74|4685.91|4685.91|4685.91|4685.91|4685.74|4685.74|0
1638457150000|2021-12-02 14:59:10|4686.17|4686.17|4686.17|4686.17|4686.17|4686.17|4686.17|4686.17|0
1638457160000|2021-12-02 14:59:20|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|0
1638457170000|2021-12-02 14:59:30|4684.31|4684.31|4684.49|4684.49|4684.49|4684.49|4684.31|4684.31|0
1638457180000|2021-12-02 14:59:40|4684.23|4684.23|4684.23|4684.23|4684.23|4684.23|4684.23|4684.23|0
1638457190000|2021-12-02 14:59:50|4682.99|4682.99|4683.98|4683.98|4684.23|4684.23|4682.99|4682.99|0
1638457210000|2021-12-02 15:00:10|4683.72|4683.72|4679.98|4679.98|4683.72|4683.72|4679.98|4679.98|0
1638457220000|2021-12-02 15:00:20|4679.86|4679.86|4679.73|4679.73|4679.98|4679.98|4679.73|4679.73|0
1638457230000|2021-12-02 15:00:30|4679.55|4679.55|4676.89|4676.89|4679.55|4679.55|4675.65|4675.65|0
1638457240000|2021-12-02 15:00:40|4678.14|4678.14|4675.52|4675.52|4678.14|4678.14|4675.52|4675.52|0
1638457250000|2021-12-02 15:00:50|4674.27|4674.27|4672.52|4672.52|4674.27|4674.27|4672.52|4672.52|0
1638457260000|2021-12-02 15:01:00|4673.76|4673.76|4676.51|4676.51|4676.51|4676.51|4673.76|4673.76|0
1638457280000|2021-12-02 15:01:20|4676.64|4676.64|4677.28|4677.28|4677.28|4677.28|4676.64|4676.64|0
1638457290000|2021-12-02 15:01:30|4676.03|4676.03|4674.27|4674.27|4676.03|4676.03|4674.27|4674.27|0
1638457300000|2021-12-02 15:01:40|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1638457310000|2021-12-02 15:01:50|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1638457320000|2021-12-02 15:02:00|4675.52|4675.52|4675.39|4675.39|4675.52|4675.52|4675.39|4675.39|0
1638457330000|2021-12-02 15:02:10|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|0
1638457360000|2021-12-02 15:02:40|4677.02|4677.02|4675.77|4675.77|4677.02|4677.02|4675.77|4675.77|0
1638457390000|2021-12-02 15:03:10|4679.51|4679.51|4680.88|4680.88|4680.88|4680.88|4679.51|4679.51|0
1638457400000|2021-12-02 15:03:20|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|4687.11|0
1638457430000|2021-12-02 15:03:50|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|0
1638457440000|2021-12-02 15:04:00|4684.88|4684.88|4684.88|4684.88|4686.12|4686.12|4684.88|4684.88|0
1638457460000|2021-12-02 15:04:20|4685.39|4685.39|4683.89|4683.89|4685.39|4685.39|4683.89|4683.89|0
1638457470000|2021-12-02 15:04:30|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|4684.06|0
1638457480000|2021-12-02 15:04:40|4683.89|4683.89|4687.62|4687.62|4687.62|4687.62|4683.89|4683.89|0
1638457500000|2021-12-02 15:05:00|4686.38|4686.38|4686.38|4686.38|4686.38|4686.38|4686.38|4686.38|0
1638457510000|2021-12-02 15:05:10|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|0
1638457520000|2021-12-02 15:05:20|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1638457540000|2021-12-02 15:05:40|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4686.38|4686.38|0
1638457560000|2021-12-02 15:06:00|4688.87|4688.87|4690.12|4690.12|4690.12|4690.12|4688.87|4688.87|0
1638457570000|2021-12-02 15:06:10|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1638457590000|2021-12-02 15:06:30|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|0
1638457610000|2021-12-02 15:06:50|4686.38|4686.38|4687.75|4687.75|4687.75|4687.75|4686.38|4686.38|0
1638457620000|2021-12-02 15:07:00|4689|4689|4689|4689|4689|4689|4689|4689|0
1638457630000|2021-12-02 15:07:10|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|4686.51|4686.51|0
1638457650000|2021-12-02 15:07:30|4690.24|4690.24|4690.75|4690.75|4690.75|4690.75|4690.24|4690.24|0
1638457660000|2021-12-02 15:07:40|4688.26|4688.26|4688.26|4688.26|4688.26|4688.26|4688.26|4688.26|0
1638457690000|2021-12-02 15:08:10|4687.88|4687.88|4686.63|4686.63|4687.88|4687.88|4686.63|4686.63|0
1638457700000|2021-12-02 15:08:20|4685.39|4685.39|4684.14|4684.14|4685.39|4685.39|4684.14|4684.14|0
1638457720000|2021-12-02 15:08:40|4684.91|4684.91|4688.52|4688.52|4688.52|4688.52|4684.78|4684.78|0
1638457730000|2021-12-02 15:08:50|4686.03|4686.03|4685.77|4685.77|4686.03|4686.03|4685.77|4685.77|0
1638457740000|2021-12-02 15:09:00|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|0
1638457750000|2021-12-02 15:09:10|4683.28|4683.28|4680.53|4680.53|4683.28|4683.28|4680.53|4680.53|0
1638457760000|2021-12-02 15:09:20|4680.15|4680.15|4677.66|4677.66|4680.15|4680.15|4677.66|4677.66|0
1638457770000|2021-12-02 15:09:30|4676.41|4676.41|4676.41|4676.41|4676.41|4676.41|4676.41|4676.41|0
1638457790000|2021-12-02 15:09:50|4676.24|4676.24|4677.66|4677.66|4677.66|4677.66|4676.24|4676.24|0
1638457800000|2021-12-02 15:10:00|4677.53|4677.53|4676.46|4676.46|4677.53|4677.53|4676.28|4676.28|0
1638457810000|2021-12-02 15:10:10|4676.33|4676.33|4676.33|4676.33|4676.33|4676.33|4676.33|4676.33|0
1638457820000|2021-12-02 15:10:20|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|0
1638457830000|2021-12-02 15:10:30|4677.4|4677.4|4675.9|4675.9|4677.4|4677.4|4675.9|4675.9|0
1638457840000|2021-12-02 15:10:40|4674.66|4674.66|4674.66|4674.66|4674.66|4674.66|4674.66|4674.66|0
1638457860000|2021-12-02 15:11:00|4674.53|4674.53|4675.77|4675.77|4675.77|4675.77|4674.53|4674.53|0
1638457870000|2021-12-02 15:11:10|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|0
1638457880000|2021-12-02 15:11:20|4672.04|4672.04|4669.16|4669.16|4672.04|4672.04|4669.16|4669.16|0
1638457890000|2021-12-02 15:11:30|4669.03|4669.03|4671.53|4671.53|4671.53|4671.53|4669.03|4669.03|0
1638457900000|2021-12-02 15:11:40|4672.77|4672.77|4671.35|4671.35|4672.77|4672.77|4671.35|4671.35|0
1638457910000|2021-12-02 15:11:50|4673.84|4673.84|4675.73|4675.73|4675.73|4675.73|4673.84|4673.84|0
1638457920000|2021-12-02 15:12:00|4674.48|4674.48|4673.24|4673.24|4674.48|4674.48|4673.24|4673.24|0
1638457950000|2021-12-02 15:12:30|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1638457960000|2021-12-02 15:12:40|4675.98|4675.98|4674.74|4674.74|4675.98|4675.98|4674.74|4674.74|0
1638457970000|2021-12-02 15:12:50|4675.98|4675.98|4675.81|4675.81|4675.98|4675.98|4675.81|4675.81|0
1638457980000|2021-12-02 15:13:00|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|0
1638458030000|2021-12-02 15:13:50|4677.19|4677.19|4677.19|4677.19|4677.19|4677.19|4677.19|4677.19|0
1638458060000|2021-12-02 15:14:20|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|0
1638458070000|2021-12-02 15:14:30|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|0
1638458100000|2021-12-02 15:15:00|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|0
1638458110000|2021-12-02 15:15:10|4679.81|4679.81|4676.8|4676.8|4679.81|4679.81|4676.8|4676.8|0
1638458130000|2021-12-02 15:15:30|4676.68|4676.68|4674.06|4674.06|4676.68|4676.68|4674.06|4674.06|0
1638458150000|2021-12-02 15:15:50|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|0
1638458160000|2021-12-02 15:16:00|4671.56|4671.56|4674.18|4674.18|4674.18|4674.18|4671.56|4671.56|0
1638458210000|2021-12-02 15:16:50|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|0
1638458230000|2021-12-02 15:17:10|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1638458240000|2021-12-02 15:17:20|4670.45|4670.45|4669.2|4669.2|4670.45|4670.45|4669.2|4669.2|0
1638458250000|2021-12-02 15:17:30|4667.96|4667.96|4670.45|4670.45|4670.45|4670.45|4667.96|4667.96|0
1638458260000|2021-12-02 15:17:40|4669.2|4669.2|4669.07|4669.07|4669.2|4669.2|4669.07|4669.07|0
1638458290000|2021-12-02 15:18:10|4667.83|4667.83|4666.45|4666.45|4667.83|4667.83|4666.45|4666.45|0
1638458310000|2021-12-02 15:18:30|4665.21|4665.21|4665.21|4665.21|4665.21|4665.21|4665.21|4665.21|0
1638458320000|2021-12-02 15:18:40|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1638458330000|2021-12-02 15:18:50|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|0
1638458370000|2021-12-02 15:19:30|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1638458380000|2021-12-02 15:19:40|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1638458400000|2021-12-02 15:20:00|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1638458420000|2021-12-02 15:20:20|4663.41|4663.41|4664.78|4664.78|4664.78|4664.78|4662.16|4662.16|0
1638458440000|2021-12-02 15:20:40|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1638458450000|2021-12-02 15:20:50|4662.29|4662.29|4660.66|4660.66|4662.29|4662.29|4660.66|4660.66|0
1638458460000|2021-12-02 15:21:00|4660.49|4660.49|4658.9|4658.9|4660.49|4660.49|4658.9|4658.9|0
1638458470000|2021-12-02 15:21:10|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|0
1638458490000|2021-12-02 15:21:30|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|0
1638458500000|2021-12-02 15:21:40|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|0
1638458520000|2021-12-02 15:22:00|4663.14|4663.14|4666.88|4666.88|4666.88|4666.88|4663.14|4663.14|0
1638458530000|2021-12-02 15:22:10|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|4667.06|0
1638458540000|2021-12-02 15:22:20|4665.81|4665.81|4665.33|4665.33|4665.81|4665.81|4664.56|4664.56|0
1638458550000|2021-12-02 15:22:30|4665.16|4665.16|4665.33|4665.33|4665.33|4665.33|4665.16|4665.16|0
1638458580000|2021-12-02 15:23:00|4665.58|4665.58|4667.82|4667.82|4667.82|4667.82|4665.33|4665.33|0
1638458590000|2021-12-02 15:23:10|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|0
1638458630000|2021-12-02 15:23:50|4667.82|4667.82|4667.99|4667.99|4667.99|4667.99|4667.82|4667.82|0
1638458640000|2021-12-02 15:24:00|4669.24|4669.24|4672.03|4672.03|4672.03|4672.03|4669.24|4669.24|0
1638458650000|2021-12-02 15:24:10|4670.78|4670.78|4670.78|4670.78|4670.78|4670.78|4670.78|4670.78|0
1638458680000|2021-12-02 15:24:40|4672.03|4672.03|4674.52|4674.52|4674.52|4674.52|4672.03|4672.03|0
1638458690000|2021-12-02 15:24:50|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|0
1638458720000|2021-12-02 15:25:20|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|0
1638458730000|2021-12-02 15:25:30|4673.28|4673.28|4673.02|4673.02|4673.28|4673.28|4673.02|4673.02|0
1638458740000|2021-12-02 15:25:40|4673.15|4673.15|4671.77|4671.77|4673.15|4673.15|4671.77|4671.77|0
1638458750000|2021-12-02 15:25:50|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1638458760000|2021-12-02 15:26:00|4673.28|4673.28|4672.03|4672.03|4673.28|4673.28|4672.03|4672.03|0
1638458780000|2021-12-02 15:26:20|4672.16|4672.16|4673.87|4673.87|4673.87|4673.87|4672.16|4672.16|0
1638458790000|2021-12-02 15:26:30|4675.12|4675.12|4676.75|4676.75|4676.75|4676.75|4675.12|4675.12|0
1638458850000|2021-12-02 15:27:30|4675.5|4675.5|4675.63|4675.63|4675.63|4675.63|4675.5|4675.5|0
1638458860000|2021-12-02 15:27:40|4675.8|4675.8|4674.68|4674.68|4675.93|4675.93|4674.68|4674.68|0
1638458870000|2021-12-02 15:27:50|4673.44|4673.44|4673.44|4673.44|4673.44|4673.44|4673.44|4673.44|0
1638458880000|2021-12-02 15:28:00|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|0
1638458900000|2021-12-02 15:28:20|4673.44|4673.44|4672.19|4672.19|4673.44|4673.44|4672.19|4672.19|0
1638458910000|2021-12-02 15:28:30|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|0
1638458930000|2021-12-02 15:28:50|4672.19|4672.19|4672.32|4672.32|4672.32|4672.32|4672.19|4672.19|0
1638458940000|2021-12-02 15:29:00|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|0
1638458950000|2021-12-02 15:29:10|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|0
1638458970000|2021-12-02 15:29:30|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1638458980000|2021-12-02 15:29:40|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|0
1638458990000|2021-12-02 15:29:50|4668.96|4668.96|4668.96|4668.96|4668.96|4668.96|4668.96|4668.96|0
1638459000000|2021-12-02 15:30:00|4670.21|4670.21|4672.7|4672.7|4672.7|4672.7|4670.21|4670.21|0
1638459010000|2021-12-02 15:30:10|4672.83|4672.83|4672.7|4672.7|4672.83|4672.83|4672.7|4672.7|0
1638459020000|2021-12-02 15:30:20|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|0
1638459040000|2021-12-02 15:30:40|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|0
1638459050000|2021-12-02 15:30:50|4674.94|4674.94|4674.94|4674.94|4674.94|4674.94|4674.94|4674.94|0
1638459070000|2021-12-02 15:31:10|4676.18|4676.18|4676.18|4676.18|4678.68|4678.68|4676.18|4676.18|0
1638459080000|2021-12-02 15:31:20|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|0
1638459110000|2021-12-02 15:31:50|4677.17|4677.17|4678.42|4678.42|4678.42|4678.42|4677.17|4677.17|0
1638459130000|2021-12-02 15:32:10|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|0
1638459150000|2021-12-02 15:32:30|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|0
1638459170000|2021-12-02 15:32:50|4682.33|4682.33|4683.58|4683.58|4683.58|4683.58|4682.33|4682.33|0
1638459200000|2021-12-02 15:33:20|4683.19|4683.19|4682.94|4682.94|4683.32|4683.32|4682.94|4682.94|0
1638459210000|2021-12-02 15:33:30|4681.69|4681.69|4682.94|4682.94|4682.94|4682.94|4681.69|4681.69|0
1638459220000|2021-12-02 15:33:40|4682.81|4682.81|4682.81|4682.81|4682.81|4682.81|4682.81|4682.81|0
1638459240000|2021-12-02 15:34:00|4684.06|4684.06|4681.56|4681.56|4684.06|4684.06|4681.56|4681.56|0
1638459260000|2021-12-02 15:34:20|4680.93|4680.93|4681.18|4681.18|4681.18|4681.18|4680.93|4680.93|0
1638459270000|2021-12-02 15:34:30|4680.63|4680.63|4678.3|4678.3|4680.63|4680.63|4678.13|4678.13|0
1638459280000|2021-12-02 15:34:40|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|0
1638459290000|2021-12-02 15:34:50|4678.3|4678.3|4677.06|4677.06|4678.3|4678.3|4677.06|4677.06|0
1638459310000|2021-12-02 15:35:10|4677.19|4677.19|4679.68|4679.68|4679.68|4679.68|4677.19|4677.19|0
1638459320000|2021-12-02 15:35:20|4678.43|4678.43|4678.43|4678.43|4678.43|4678.43|4678.43|4678.43|0
1638459360000|2021-12-02 15:36:00|4677.92|4677.92|4678.56|4678.56|4678.56|4678.56|4677.92|4677.92|0
1638459370000|2021-12-02 15:36:10|4678.73|4678.73|4677.66|4677.66|4678.73|4678.73|4677.49|4677.49|0
1638459400000|2021-12-02 15:36:40|4678.77|4678.77|4678.6|4678.6|4678.77|4678.77|4678.6|4678.6|0
1638459410000|2021-12-02 15:36:50|4677.36|4677.36|4677.61|4677.61|4677.61|4677.61|4677.36|4677.36|0
1638459420000|2021-12-02 15:37:00|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|0
1638459450000|2021-12-02 15:37:30|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|4680.1|0
1638459470000|2021-12-02 15:37:50|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|0
1638459480000|2021-12-02 15:38:00|4681.73|4681.73|4681.48|4681.48|4681.73|4681.73|4681.48|4681.48|0
1638459500000|2021-12-02 15:38:20|4680.23|4680.23|4678.73|4678.73|4680.23|4680.23|4678.73|4678.73|0
1638459520000|2021-12-02 15:38:40|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|0
1638459540000|2021-12-02 15:39:00|4676.24|4676.24|4675.98|4675.98|4676.24|4676.24|4675.98|4675.98|0
1638459550000|2021-12-02 15:39:10|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|0
1638459560000|2021-12-02 15:39:20|4673.32|4673.32|4670.57|4670.57|4674.57|4674.57|4670.57|4670.57|0
1638459580000|2021-12-02 15:39:40|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|0
1638459590000|2021-12-02 15:39:50|4670.57|4670.57|4671.82|4671.82|4671.82|4671.82|4670.57|4670.57|0
1638459600000|2021-12-02 15:40:00|4673.06|4673.06|4674.69|4674.69|4674.69|4674.69|4673.06|4673.06|0
1638459610000|2021-12-02 15:40:10|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|0
1638459660000|2021-12-02 15:41:00|4678.43|4678.43|4680.06|4680.06|4680.06|4680.06|4678.43|4678.43|0
1638459680000|2021-12-02 15:41:20|4680.31|4680.31|4682.81|4682.81|4682.81|4682.81|4680.31|4680.31|0
1638459690000|2021-12-02 15:41:30|4682.93|4682.93|4681.69|4681.69|4682.93|4682.93|4681.69|4681.69|0
1638459700000|2021-12-02 15:41:40|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|0
1638459710000|2021-12-02 15:41:50|4680.31|4680.31|4680.31|4680.31|4680.31|4680.31|4680.31|4680.31|0
1638459730000|2021-12-02 15:42:10|4681.56|4681.56|4681.43|4681.43|4681.56|4681.56|4681.43|4681.43|0
1638459750000|2021-12-02 15:42:30|4680.19|4680.19|4680.19|4680.19|4680.19|4680.19|4680.19|4680.19|0
1638459810000|2021-12-02 15:43:30|4681.43|4681.43|4681.3|4681.3|4681.43|4681.43|4681.3|4681.3|0
1638459830000|2021-12-02 15:43:50|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|0
1638459840000|2021-12-02 15:44:00|4682.21|4682.21|4682.21|4682.21|4682.21|4682.21|4682.21|4682.21|0
1638459860000|2021-12-02 15:44:20|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|0
1638459870000|2021-12-02 15:44:30|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|0
1638459910000|2021-12-02 15:45:10|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|4680.96|0
1638459920000|2021-12-02 15:45:20|4680.71|4680.71|4679.46|4679.46|4680.71|4680.71|4679.46|4679.46|0
1638459930000|2021-12-02 15:45:30|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|0
1638459950000|2021-12-02 15:45:50|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|0
1638459970000|2021-12-02 15:46:10|4680.71|4680.71|4679.46|4679.46|4680.71|4680.71|4679.46|4679.46|0
1638459980000|2021-12-02 15:46:20|4678.22|4678.22|4675.72|4675.72|4678.22|4678.22|4675.72|4675.72|0
1638459990000|2021-12-02 15:46:30|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|0
1638460000000|2021-12-02 15:46:40|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|0
1638460010000|2021-12-02 15:46:50|4678.34|4678.34|4678.34|4678.34|4678.34|4678.34|4678.34|4678.34|0
1638460020000|2021-12-02 15:47:00|4678.47|4678.47|4678.85|4678.85|4678.85|4678.85|4678.47|4678.47|0
1638460030000|2021-12-02 15:47:10|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|0
1638460040000|2021-12-02 15:47:20|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|0
1638460050000|2021-12-02 15:47:30|4684.01|4684.01|4682.76|4682.76|4684.01|4684.01|4682.76|4682.76|0
1638460070000|2021-12-02 15:47:50|4684.01|4684.01|4684.65|4684.65|4684.65|4684.65|4684.01|4684.01|0
1638460080000|2021-12-02 15:48:00|4684.52|4684.52|4685.64|4685.64|4685.64|4685.64|4684.39|4684.39|0
1638460090000|2021-12-02 15:48:10|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|4685.89|0
1638460100000|2021-12-02 15:48:20|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1638460120000|2021-12-02 15:48:40|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|0
1638460130000|2021-12-02 15:48:50|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|0
1638460150000|2021-12-02 15:49:10|4688.39|4688.39|4685.89|4685.89|4688.39|4688.39|4685.89|4685.89|0
1638460160000|2021-12-02 15:49:20|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1638460200000|2021-12-02 15:50:00|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1638460210000|2021-12-02 15:50:10|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1638460230000|2021-12-02 15:50:30|4687.01|4687.01|4687.27|4687.27|4687.27|4687.27|4687.01|4687.01|0
1638460240000|2021-12-02 15:50:40|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1638460260000|2021-12-02 15:51:00|4684.78|4684.78|4684.78|4684.78|4686.02|4686.02|4684.78|4684.78|0
1638460270000|2021-12-02 15:51:10|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|0
1638460290000|2021-12-02 15:51:30|4687.4|4687.4|4687.52|4687.52|4687.52|4687.52|4687.4|4687.4|0
1638460300000|2021-12-02 15:51:40|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|4687.27|0
1638460310000|2021-12-02 15:51:50|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1638460330000|2021-12-02 15:52:10|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|0
1638460350000|2021-12-02 15:52:30|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1638460360000|2021-12-02 15:52:40|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|0
1638460370000|2021-12-02 15:52:50|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|4684.65|0
1638460420000|2021-12-02 15:53:40|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|4683.4|0
1638460470000|2021-12-02 15:54:30|4682.16|4682.16|4682.67|4682.67|4682.67|4682.67|4682.16|4682.16|0
1638460480000|2021-12-02 15:54:40|4683.91|4683.91|4687.65|4687.65|4687.65|4687.65|4683.91|4683.91|0
1638460510000|2021-12-02 15:55:10|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|0
1638460530000|2021-12-02 15:55:30|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1638460540000|2021-12-02 15:55:40|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|0
1638460550000|2021-12-02 15:55:50|4687.74|4687.74|4687.91|4687.91|4687.91|4687.91|4687.74|4687.74|0
1638460560000|2021-12-02 15:56:00|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1638460570000|2021-12-02 15:56:10|4687.91|4687.91|4687.78|4687.78|4687.91|4687.91|4687.78|4687.78|0
1638460600000|2021-12-02 15:56:40|4687.95|4687.95|4688.42|4688.42|4688.42|4688.42|4687.95|4687.95|0
1638460610000|2021-12-02 15:56:50|4688.59|4688.59|4689.84|4689.84|4689.84|4689.84|4688.59|4688.59|0
1638460620000|2021-12-02 15:57:00|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|0
1638460630000|2021-12-02 15:57:10|4690.09|4690.09|4690.22|4690.22|4690.22|4690.22|4690.09|4690.09|0
1638460640000|2021-12-02 15:57:20|4691.46|4691.46|4692.88|4692.88|4692.88|4692.88|4691.46|4691.46|0
1638460650000|2021-12-02 15:57:30|4694.13|4694.13|4691.64|4691.64|4694.13|4694.13|4691.64|4691.64|0
1638460660000|2021-12-02 15:57:40|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|0
1638460670000|2021-12-02 15:57:50|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|0
1638460700000|2021-12-02 15:58:20|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|0
1638460710000|2021-12-02 15:58:30|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|0
1638460720000|2021-12-02 15:58:40|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1638460740000|2021-12-02 15:59:00|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|0
1638460760000|2021-12-02 15:59:20|4694|4694|4694|4694|4694|4694|4694|4694|0
1638460770000|2021-12-02 15:59:30|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|0
1638460800000|2021-12-02 16:00:00|4694|4694|4692.89|4692.89|4694|4694|4691.51|4691.51|0
1638460820000|2021-12-02 16:00:20|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|0
1638460830000|2021-12-02 16:00:30|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|0
1638460840000|2021-12-02 16:00:40|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|4690.27|0
1638460860000|2021-12-02 16:01:00|4689.02|4689.02|4690.14|4690.14|4690.14|4690.14|4688.89|4688.89|0
1638460870000|2021-12-02 16:01:10|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|0
1638460930000|2021-12-02 16:02:10|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|0
1638460940000|2021-12-02 16:02:20|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|0
1638460950000|2021-12-02 16:02:30|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|4691.38|0
1638460970000|2021-12-02 16:02:50|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|0
1638460980000|2021-12-02 16:03:00|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|0
1638460990000|2021-12-02 16:03:10|4693.14|4693.14|4693.27|4693.27|4693.27|4693.27|4693.14|4693.14|0
1638461000000|2021-12-02 16:03:20|4692.02|4692.02|4689.53|4689.53|4692.02|4692.02|4689.53|4689.53|0
1638461010000|2021-12-02 16:03:30|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|4690.78|0
1638461100000|2021-12-02 16:05:00|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|0
1638461120000|2021-12-02 16:05:20|4692.28|4692.28|4692.41|4692.41|4692.41|4692.41|4692.28|4692.28|0
1638461130000|2021-12-02 16:05:30|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|0
1638461140000|2021-12-02 16:05:40|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|0
1638461160000|2021-12-02 16:06:00|4692.45|4692.45|4693.69|4693.69|4693.69|4693.69|4692.45|4692.45|0
1638461200000|2021-12-02 16:06:40|4693.44|4693.44|4693.44|4693.44|4693.44|4693.44|4693.44|4693.44|0
1638461210000|2021-12-02 16:06:50|4694.69|4694.69|4695.93|4695.93|4695.93|4695.93|4694.69|4694.69|0
1638461230000|2021-12-02 16:07:10|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|0
1638461250000|2021-12-02 16:07:30|4696.23|4696.23|4696.06|4696.06|4696.23|4696.23|4696.06|4696.06|0
1638461260000|2021-12-02 16:07:40|4697.3|4697.3|4697.69|4697.69|4697.69|4697.69|4697.3|4697.3|0
1638461290000|2021-12-02 16:08:10|4700.18|4700.18|4700.18|4700.18|4700.18|4700.18|4700.18|4700.18|0
1638461300000|2021-12-02 16:08:20|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1638461310000|2021-12-02 16:08:30|4699.06|4699.06|4698.93|4698.93|4699.06|4699.06|4698.93|4698.93|0
1638461320000|2021-12-02 16:08:40|4698.81|4698.81|4698.68|4698.68|4698.81|4698.81|4698.68|4698.68|0
1638461340000|2021-12-02 16:09:00|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|0
1638461360000|2021-12-02 16:09:20|4698.81|4698.81|4698.63|4698.63|4698.81|4698.81|4698.63|4698.63|0
1638461370000|2021-12-02 16:09:30|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|0
1638461380000|2021-12-02 16:09:40|4698.64|4698.64|4698.76|4698.76|4698.76|4698.76|4698.64|4698.64|0
1638461390000|2021-12-02 16:09:50|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|0
1638461400000|2021-12-02 16:10:00|4697.86|4697.86|4696.62|4696.62|4698.12|4698.12|4696.62|4696.62|0
1638461430000|2021-12-02 16:10:30|4697.86|4697.86|4699.11|4699.11|4699.11|4699.11|4697.86|4697.86|0
1638461440000|2021-12-02 16:10:40|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1638461460000|2021-12-02 16:11:00|4698.12|4698.12|4697.86|4697.86|4698.12|4698.12|4697.86|4697.86|0
1638461480000|2021-12-02 16:11:20|4696.62|4696.62|4696.27|4696.27|4696.62|4696.62|4696.27|4696.27|0
1638461520000|2021-12-02 16:12:00|4696.15|4696.15|4697.26|4697.26|4697.26|4697.26|4696.02|4696.02|0
1638461540000|2021-12-02 16:12:20|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|0
1638461560000|2021-12-02 16:12:40|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1638461570000|2021-12-02 16:12:50|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|0
1638461580000|2021-12-02 16:13:00|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1638461590000|2021-12-02 16:13:10|4696.06|4696.06|4696.06|4696.06|4696.06|4696.06|4696.06|4696.06|0
1638461610000|2021-12-02 16:13:30|4695.93|4695.93|4694.56|4694.56|4695.93|4695.93|4694.56|4694.56|0
1638461640000|2021-12-02 16:14:00|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|0
1638461650000|2021-12-02 16:14:10|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|0
1638461690000|2021-12-02 16:14:50|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|4695.81|0
1638461710000|2021-12-02 16:15:10|4696.19|4696.19|4696.19|4696.19|4696.19|4696.19|4694.94|4694.94|0
1638461730000|2021-12-02 16:15:30|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|0
1638461750000|2021-12-02 16:15:50|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|4698.68|0
1638461780000|2021-12-02 16:16:20|4698.81|4698.81|4698.81|4698.81|4698.81|4698.81|4698.81|4698.81|0
1638461790000|2021-12-02 16:16:30|4699.06|4699.06|4700.18|4700.18|4700.31|4700.31|4699.06|4699.06|0
1638461800000|2021-12-02 16:16:40|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|4700.05|0
1638461820000|2021-12-02 16:17:00|4698.81|4698.81|4698.55|4698.55|4698.81|4698.81|4698.55|4698.55|0
1638461870000|2021-12-02 16:17:50|4697.31|4697.31|4697.18|4697.18|4697.31|4697.31|4697.18|4697.18|0
1638461880000|2021-12-02 16:18:00|4698.42|4698.42|4699.67|4699.67|4699.67|4699.67|4698.42|4698.42|0
1638461890000|2021-12-02 16:18:10|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|0
1638461930000|2021-12-02 16:18:50|4697.18|4697.18|4697.18|4697.18|4697.18|4697.18|4697.18|4697.18|0
1638461940000|2021-12-02 16:19:00|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|0
1638461980000|2021-12-02 16:19:40|4698.3|4698.3|4695.68|4695.68|4698.3|4698.3|4695.68|4695.68|0
1638462000000|2021-12-02 16:20:00|4695.5|4695.5|4695.76|4695.76|4695.76|4695.76|4695.5|4695.5|0
1638462010000|2021-12-02 16:20:10|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|0
1638462020000|2021-12-02 16:20:20|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.09|4697.09|0
1638462030000|2021-12-02 16:20:30|4699.75|4699.75|4699.75|4699.75|4699.75|4699.75|4699.75|4699.75|0
1638462040000|2021-12-02 16:20:40|4698.51|4698.51|4698.51|4698.51|4698.51|4698.51|4698.51|4698.51|0
1638462060000|2021-12-02 16:21:00|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|4697.26|0
1638462070000|2021-12-02 16:21:10|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1638462080000|2021-12-02 16:21:20|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|0
1638462110000|2021-12-02 16:21:50|4698.63|4698.63|4698.63|4698.63|4698.63|4698.63|4698.63|4698.63|0
1638462120000|2021-12-02 16:22:00|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|0
1638462130000|2021-12-02 16:22:10|4699.71|4699.71|4699.84|4699.84|4699.84|4699.84|4699.71|4699.71|0
1638462140000|2021-12-02 16:22:20|4698.59|4698.59|4698.59|4698.59|4698.59|4698.59|4698.59|4698.59|0
1638462150000|2021-12-02 16:22:30|4699.36|4699.36|4700.77|4700.77|4701.03|4701.03|4699.36|4699.36|0
1638462160000|2021-12-02 16:22:40|4700.65|4700.65|4701.12|4701.12|4701.12|4701.12|4700.65|4700.65|0
1638462170000|2021-12-02 16:22:50|4701.25|4701.25|4701.37|4701.37|4701.37|4701.37|4700.99|4700.99|0
1638462180000|2021-12-02 16:23:00|4701.63|4701.63|4701.12|4701.12|4701.63|4701.63|4700.99|4700.99|0
1638462190000|2021-12-02 16:23:10|4703.61|4703.61|4704.86|4704.86|4704.86|4704.86|4702.36|4702.36|0
1638462210000|2021-12-02 16:23:30|4704.73|4704.73|4702.49|4702.49|4704.73|4704.73|4702.11|4702.11|0
1638462220000|2021-12-02 16:23:40|4702.36|4702.36|4702.36|4702.36|4703.61|4703.61|4702.36|4702.36|0
1638462240000|2021-12-02 16:24:00|4702.11|4702.11|4700.86|4700.86|4702.11|4702.11|4700.86|4700.86|0
1638462250000|2021-12-02 16:24:10|4701.12|4701.12|4699.74|4699.74|4701.25|4701.25|4699.74|4699.74|0
1638462260000|2021-12-02 16:24:20|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1638462270000|2021-12-02 16:24:30|4698.37|4698.37|4698.37|4698.37|4698.37|4698.37|4698.37|4698.37|0
1638462300000|2021-12-02 16:25:00|4698.5|4698.5|4698.2|4698.2|4698.5|4698.5|4698.2|4698.2|0
1638462310000|2021-12-02 16:25:10|4696.95|4696.95|4695.71|4695.71|4696.95|4696.95|4695.71|4695.71|0
1638462320000|2021-12-02 16:25:20|4695.36|4695.36|4697.86|4697.86|4697.86|4697.86|4695.36|4695.36|0
1638462330000|2021-12-02 16:25:30|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|4696.36|4696.36|0
1638462350000|2021-12-02 16:25:50|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|0
1638462360000|2021-12-02 16:26:00|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|4698.03|0
1638462380000|2021-12-02 16:26:20|4697.77|4697.77|4697.77|4697.77|4697.77|4697.77|4697.77|4697.77|0
1638462400000|2021-12-02 16:26:40|4696.53|4696.53|4695.28|4695.28|4696.53|4696.53|4695.28|4695.28|0
1638462420000|2021-12-02 16:27:00|4696.53|4696.53|4694.9|4694.9|4696.53|4696.53|4693.65|4693.65|0
1638462470000|2021-12-02 16:27:50|4694.77|4694.77|4693.52|4693.52|4696.02|4696.02|4693.52|4693.52|0
1638462480000|2021-12-02 16:28:00|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1638462510000|2021-12-02 16:28:30|4693.52|4693.52|4692.28|4692.28|4693.52|4693.52|4692.28|4692.28|0
1638462520000|2021-12-02 16:28:40|4692.15|4692.15|4692.02|4692.02|4692.15|4692.15|4692.02|4692.02|0
1638462530000|2021-12-02 16:28:50|4692.15|4692.15|4692.15|4692.15|4692.15|4692.15|4692.15|4692.15|0
1638462540000|2021-12-02 16:29:00|4692.28|4692.28|4692.28|4692.28|4692.41|4692.41|4692.28|4692.28|0
1638462550000|2021-12-02 16:29:10|4691.03|4691.03|4692.28|4692.28|4692.28|4692.28|4691.03|4691.03|0
1638462560000|2021-12-02 16:29:20|4693.52|4693.52|4692.28|4692.28|4693.52|4693.52|4692.28|4692.28|0
1638462570000|2021-12-02 16:29:30|4693.52|4693.52|4692.28|4692.28|4693.52|4693.52|4691.03|4691.03|0
1638462580000|2021-12-02 16:29:40|4692.11|4692.11|4691.85|4691.85|4692.11|4692.11|4691.85|4691.85|0
1638462590000|2021-12-02 16:29:50|4692.23|4692.23|4689.65|4689.65|4692.36|4692.36|4689.65|4689.65|0
1638519340000|2021-12-03 08:15:40|4782.67|4782.67|4782.8|4782.8|4782.8|4782.8|4782.67|4782.67|0
1638519360000|2021-12-03 08:16:00|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|0
1638519370000|2021-12-03 08:16:10|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|0
1638519390000|2021-12-03 08:16:30|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|0
1638519400000|2021-12-03 08:16:40|4783.69|4783.69|4781.2|4781.2|4783.69|4783.69|4778.71|4778.71|0
1638519410000|2021-12-03 08:16:50|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|0
1638519430000|2021-12-03 08:17:10|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1638519450000|2021-12-03 08:17:30|4786.54|4786.54|4785.29|4785.29|4786.54|4786.54|4785.29|4785.29|0
1638519490000|2021-12-03 08:18:10|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|0
1638519500000|2021-12-03 08:18:20|4782.8|4782.8|4784.05|4784.05|4784.05|4784.05|4782.8|4782.8|0
1638519530000|2021-12-03 08:18:50|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|0
1638519550000|2021-12-03 08:19:10|4782.42|4782.42|4782.42|4782.42|4782.42|4782.42|4782.42|4782.42|0
1638519560000|2021-12-03 08:19:20|4778.68|4778.68|4774.94|4774.94|4778.68|4778.68|4773.7|4773.7|0
1638519570000|2021-12-03 08:19:30|4776.19|4776.19|4776.7|4776.7|4776.7|4776.7|4776.19|4776.19|0
1638519610000|2021-12-03 08:20:10|4776.87|4776.87|4776.87|4776.87|4776.87|4776.87|4776.87|4776.87|0
1638519620000|2021-12-03 08:20:20|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|0
1638519630000|2021-12-03 08:20:30|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|0
1638519660000|2021-12-03 08:21:00|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|4769.4|4769.4|0
1638519670000|2021-12-03 08:21:10|4770.64|4770.64|4771.89|4771.89|4771.89|4771.89|4770.64|4770.64|0
1638519690000|2021-12-03 08:21:30|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|0
1638519710000|2021-12-03 08:21:50|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|0
1638519790000|2021-12-03 08:23:10|4771.72|4771.72|4771.55|4771.55|4771.72|4771.72|4771.55|4771.55|0
1638519810000|2021-12-03 08:23:30|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|0
1638519820000|2021-12-03 08:23:40|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|0
1638519830000|2021-12-03 08:23:50|4770.04|4770.04|4769.92|4769.92|4770.04|4770.04|4769.92|4769.92|0
1638519840000|2021-12-03 08:24:00|4771.16|4771.16|4771.16|4771.16|4771.16|4771.16|4771.16|4771.16|0
1638519850000|2021-12-03 08:24:10|4772.41|4772.41|4772.41|4772.41|4772.41|4772.41|4772.41|4772.41|0
1638519860000|2021-12-03 08:24:20|4771.16|4771.16|4772.41|4772.41|4772.41|4772.41|4771.16|4771.16|0
1638519900000|2021-12-03 08:25:00|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|4773.65|0
1638519910000|2021-12-03 08:25:10|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1638519930000|2021-12-03 08:25:30|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|0
1638519950000|2021-12-03 08:25:50|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1638519960000|2021-12-03 08:26:00|4771.42|4771.42|4771.42|4771.42|4771.42|4771.42|4771.42|4771.42|0
1638519980000|2021-12-03 08:26:20|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1638519990000|2021-12-03 08:26:30|4774.55|4774.55|4774.55|4774.55|4774.55|4774.55|4774.55|4774.55|0
1638520040000|2021-12-03 08:27:20|4773.3|4773.3|4772.06|4772.06|4773.3|4773.3|4772.06|4772.06|0
1638520060000|2021-12-03 08:27:40|4773.3|4773.3|4773.3|4773.3|4773.3|4773.3|4773.3|4773.3|0
1638520110000|2021-12-03 08:28:30|4772.79|4772.79|4773.13|4773.13|4773.13|4773.13|4772.79|4772.79|0
1638520140000|2021-12-03 08:29:00|4773.52|4773.52|4769.78|4769.78|4773.52|4773.52|4769.78|4769.78|0
1638520150000|2021-12-03 08:29:10|4767.29|4767.29|4766.04|4766.04|4767.29|4767.29|4766.04|4766.04|0
1638520180000|2021-12-03 08:29:40|4765.79|4765.79|4765.79|4765.79|4765.79|4765.79|4765.79|4765.79|0
1638520200000|2021-12-03 08:30:00|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|0
1638520210000|2021-12-03 08:30:10|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|0
1638520220000|2021-12-03 08:30:20|4765.62|4765.62|4763.12|4763.12|4765.62|4765.62|4763.12|4763.12|0
1638520230000|2021-12-03 08:30:30|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|0
1638520260000|2021-12-03 08:31:00|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4760.63|4760.63|0
1638520270000|2021-12-03 08:31:10|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|0
1638520280000|2021-12-03 08:31:20|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|4761.54|0
1638520330000|2021-12-03 08:32:10|4761.15|4761.15|4762.4|4762.4|4762.4|4762.4|4761.15|4761.15|0
1638520380000|2021-12-03 08:33:00|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|0
1638520390000|2021-12-03 08:33:10|4763.47|4763.47|4760.34|4760.34|4763.47|4763.47|4760.34|4760.34|0
1638520400000|2021-12-03 08:33:20|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|0
1638520420000|2021-12-03 08:33:40|4757.85|4757.85|4759.1|4759.1|4759.1|4759.1|4757.85|4757.85|0
1638520490000|2021-12-03 08:34:50|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|0
1638520500000|2021-12-03 08:35:00|4755.49|4755.49|4754.76|4754.76|4755.49|4755.49|4754.76|4754.76|0
1638520530000|2021-12-03 08:35:30|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|0
1638520590000|2021-12-03 08:36:30|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|0
1638520600000|2021-12-03 08:36:40|4757.77|4757.77|4757.77|4757.77|4757.77|4757.77|4757.77|4757.77|0
1638520620000|2021-12-03 08:37:00|4756.52|4756.52|4755.27|4755.27|4756.52|4756.52|4755.27|4755.27|0
1638520700000|2021-12-03 08:38:20|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|0
1638520710000|2021-12-03 08:38:30|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|0
1638520720000|2021-12-03 08:38:40|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1638520740000|2021-12-03 08:39:00|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|0
1638520760000|2021-12-03 08:39:20|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|0
1638520780000|2021-12-03 08:39:40|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1638520800000|2021-12-03 08:40:00|4752.02|4752.02|4747.03|4747.03|4752.02|4752.02|4747.03|4747.03|0
1638520810000|2021-12-03 08:40:10|4746.65|4746.65|4746.65|4746.65|4746.65|4746.65|4746.65|4746.65|0
1638520820000|2021-12-03 08:40:20|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|0
1638520830000|2021-12-03 08:40:30|4749.53|4749.53|4748.15|4748.15|4749.53|4749.53|4748.15|4748.15|0
1638520860000|2021-12-03 08:41:00|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|0
1638520910000|2021-12-03 08:41:50|4749.74|4749.74|4749.74|4749.74|4749.74|4749.74|4749.74|4749.74|0
1638520940000|2021-12-03 08:42:20|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|0
1638520970000|2021-12-03 08:42:50|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|0
1638520980000|2021-12-03 08:43:00|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|0
1638521030000|2021-12-03 08:43:50|4755.97|4755.97|4756.23|4756.23|4756.36|4756.36|4755.97|4755.97|0
1638521090000|2021-12-03 08:44:50|4754.98|4754.98|4756.23|4756.23|4756.23|4756.23|4754.98|4754.98|0
1638521100000|2021-12-03 08:45:00|4756.06|4756.06|4756.06|4756.06|4756.06|4756.06|4756.06|4756.06|0
1638521110000|2021-12-03 08:45:10|4755.89|4755.89|4755.89|4755.89|4755.89|4755.89|4755.89|4755.89|0
1638521120000|2021-12-03 08:45:20|4757.13|4757.13|4757.64|4757.64|4757.64|4757.64|4757.13|4757.13|0
1638521160000|2021-12-03 08:46:00|4757.13|4757.13|4756.88|4756.88|4757.13|4757.13|4756.88|4756.88|0
1638521170000|2021-12-03 08:46:10|4754.38|4754.38|4753.75|4753.75|4754.38|4754.38|4753.75|4753.75|0
1638521180000|2021-12-03 08:46:20|4752.5|4752.5|4751.61|4751.61|4752.5|4752.5|4751.61|4751.61|0
1638521190000|2021-12-03 08:46:30|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|0
1638521200000|2021-12-03 08:46:40|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|4749.12|0
1638521230000|2021-12-03 08:47:10|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|0
1638521310000|2021-12-03 08:48:30|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|4748.6|0
1638521320000|2021-12-03 08:48:40|4749.11|4749.11|4751.73|4751.73|4751.73|4751.73|4749.11|4749.11|0
1638521330000|2021-12-03 08:48:50|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1638521340000|2021-12-03 08:49:00|4751.48|4751.48|4751.48|4751.48|4751.48|4751.48|4751.48|4751.48|0
1638521350000|2021-12-03 08:49:10|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|0
1638521380000|2021-12-03 08:49:40|4751.27|4751.27|4751.27|4751.27|4751.27|4751.27|4751.27|4751.27|0
1638521390000|2021-12-03 08:49:50|4751.44|4751.44|4751.05|4751.05|4751.44|4751.44|4751.05|4751.05|0
1638521400000|2021-12-03 08:50:00|4752.3|4752.3|4750.93|4750.93|4752.3|4752.3|4750.93|4750.93|0
1638521410000|2021-12-03 08:50:10|4749.68|4749.68|4741.69|4741.69|4749.68|4749.68|4741.69|4741.69|0
1638521420000|2021-12-03 08:50:20|4741.44|4741.44|4739.81|4739.81|4741.44|4741.44|4739.81|4739.81|0
1638521440000|2021-12-03 08:50:40|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|4737.32|0
1638521520000|2021-12-03 08:52:00|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|0
1638521540000|2021-12-03 08:52:20|4737.96|4737.96|4738.34|4738.34|4738.34|4738.34|4737.96|4737.96|0
1638521570000|2021-12-03 08:52:50|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|0
1638521630000|2021-12-03 08:53:50|4738.47|4738.47|4737.22|4737.22|4738.47|4738.47|4737.22|4737.22|0
1638521640000|2021-12-03 08:54:00|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|0
1638521660000|2021-12-03 08:54:20|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1638521670000|2021-12-03 08:54:30|4736.74|4736.74|4737.99|4737.99|4737.99|4737.99|4736.74|4736.74|0
1638521720000|2021-12-03 08:55:20|4738.12|4738.12|4735.62|4735.62|4738.12|4738.12|4735.62|4735.62|0
1638521770000|2021-12-03 08:56:10|4736.87|4736.87|4738.12|4738.12|4738.12|4738.12|4736.87|4736.87|0
1638521780000|2021-12-03 08:56:20|4739.36|4739.36|4743.1|4743.1|4743.1|4743.1|4739.36|4739.36|0
1638521860000|2021-12-03 08:57:40|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|0
1638521990000|2021-12-03 08:59:50|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|0
1638522000000|2021-12-03 09:00:00|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|4740.61|0
1638522020000|2021-12-03 09:00:20|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|0
1638522030000|2021-12-03 09:00:30|4742.24|4742.24|4742.24|4742.24|4742.24|4742.24|4742.24|4742.24|0
1638522100000|2021-12-03 09:01:40|4742.49|4742.49|4742.24|4742.24|4742.49|4742.49|4742.24|4742.24|0
1638522140000|2021-12-03 09:02:20|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1638522160000|2021-12-03 09:02:40|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|0
1638522170000|2021-12-03 09:02:50|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|0
1638522180000|2021-12-03 09:03:00|4739.01|4739.01|4739.01|4739.01|4739.01|4739.01|4739.01|4739.01|0
1638522190000|2021-12-03 09:03:10|4739.26|4739.26|4739.52|4739.52|4739.52|4739.52|4739.26|4739.26|0
1638522230000|2021-12-03 09:03:50|4739.35|4739.35|4738.1|4738.1|4739.35|4739.35|4738.1|4738.1|0
1638522260000|2021-12-03 09:04:20|4740.59|4740.59|4741.84|4741.84|4741.84|4741.84|4740.59|4740.59|0
1638522290000|2021-12-03 09:04:50|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|0
1638522300000|2021-12-03 09:05:00|4741.58|4741.58|4739.09|4739.09|4741.58|4741.58|4739.09|4739.09|0
1638522310000|2021-12-03 09:05:10|4737.85|4737.85|4737.85|4737.85|4737.85|4737.85|4737.85|4737.85|0
1638522320000|2021-12-03 09:05:20|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|0
1638522340000|2021-12-03 09:05:40|4735.01|4735.01|4735.27|4735.27|4735.27|4735.27|4735.01|4735.01|0
1638522360000|2021-12-03 09:06:00|4734.92|4734.92|4735.27|4735.27|4735.27|4735.27|4734.92|4734.92|0
1638522440000|2021-12-03 09:07:20|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|0
1638522460000|2021-12-03 09:07:40|4733.76|4733.76|4733.76|4733.76|4733.76|4733.76|4733.76|4733.76|0
1638522470000|2021-12-03 09:07:50|4733.51|4733.51|4733.51|4733.51|4733.51|4733.51|4733.51|4733.51|0
1638522490000|2021-12-03 09:08:10|4732.26|4732.26|4731.79|4731.79|4732.26|4732.26|4731.79|4731.79|0
1638522510000|2021-12-03 09:08:30|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|0
1638522580000|2021-12-03 09:09:40|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1638522600000|2021-12-03 09:10:00|4728.75|4728.75|4729.99|4729.99|4729.99|4729.99|4728.75|4728.75|0
1638522610000|2021-12-03 09:10:10|4732.49|4732.49|4732.87|4732.87|4732.87|4732.87|4732.49|4732.49|0
1638522650000|2021-12-03 09:10:50|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|0
1638522660000|2021-12-03 09:11:00|4734.02|4734.02|4736.51|4736.51|4736.51|4736.51|4734.02|4734.02|0
1638522670000|2021-12-03 09:11:10|4737.75|4737.75|4737.75|4737.75|4737.75|4737.75|4737.75|4737.75|0
1638522750000|2021-12-03 09:12:30|4739|4739|4739|4739|4739|4739|4739|4739|0
1638522810000|2021-12-03 09:13:30|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1638522820000|2021-12-03 09:13:40|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|4740.5|0
1638522840000|2021-12-03 09:14:00|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|0
1638522850000|2021-12-03 09:14:10|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|0
1638522870000|2021-12-03 09:14:30|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|0
1638522890000|2021-12-03 09:14:50|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|4744.37|0
1638522900000|2021-12-03 09:15:00|4741.87|4741.87|4739.55|4739.55|4741.87|4741.87|4739.55|4739.55|0
1638522920000|2021-12-03 09:15:20|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|0
1638522940000|2021-12-03 09:15:40|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|0
1638522960000|2021-12-03 09:16:00|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|0
1638523000000|2021-12-03 09:16:40|4740.8|4740.8|4742.3|4742.3|4742.3|4742.3|4740.8|4740.8|0
1638523030000|2021-12-03 09:17:10|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|0
1638523060000|2021-12-03 09:17:40|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|0
1638523070000|2021-12-03 09:17:50|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|4743.93|0
1638523150000|2021-12-03 09:19:10|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|0
1638523160000|2021-12-03 09:19:20|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|0
1638523190000|2021-12-03 09:19:50|4742.73|4742.73|4742.22|4742.22|4742.73|4742.73|4742.22|4742.22|0
1638523200000|2021-12-03 09:20:00|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1638523220000|2021-12-03 09:20:20|4739.73|4739.73|4739.6|4739.6|4739.73|4739.73|4739.6|4739.6|0
1638523300000|2021-12-03 09:21:40|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|0
1638523310000|2021-12-03 09:21:50|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|4736.85|0
1638523330000|2021-12-03 09:22:10|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|0
1638523450000|2021-12-03 09:24:10|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1638523460000|2021-12-03 09:24:20|4736.6|4736.6|4737.2|4737.2|4737.2|4737.2|4735.96|4735.96|0
1638523520000|2021-12-03 09:25:20|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|0
1638523560000|2021-12-03 09:26:00|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1638523570000|2021-12-03 09:26:10|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|0
1638523590000|2021-12-03 09:26:30|4733.64|4733.64|4732.39|4732.39|4733.64|4733.64|4732.39|4732.39|0
1638523610000|2021-12-03 09:26:50|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1638523640000|2021-12-03 09:27:20|4735.39|4735.39|4734.15|4734.15|4735.39|4735.39|4734.15|4734.15|0
1638523670000|2021-12-03 09:27:50|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|0
1638523730000|2021-12-03 09:28:50|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|0
1638523740000|2021-12-03 09:29:00|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|4733.88|0
1638523780000|2021-12-03 09:29:40|4733.5|4733.5|4734.75|4734.75|4734.75|4734.75|4733.5|4733.5|0
1638523790000|2021-12-03 09:29:50|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|0
1638523800000|2021-12-03 09:30:00|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|0
1638523810000|2021-12-03 09:30:10|4734.19|4734.19|4731.49|4731.49|4734.36|4734.36|4731.49|4731.49|0
1638523830000|2021-12-03 09:30:30|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1638523860000|2021-12-03 09:31:00|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|0
1638524030000|2021-12-03 09:33:50|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1638524160000|2021-12-03 09:36:00|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|4728.82|0
1638524220000|2021-12-03 09:37:00|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|0
1638524340000|2021-12-03 09:39:00|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|4731.32|0
1638524350000|2021-12-03 09:39:10|4732.56|4732.56|4730.07|4730.07|4732.56|4732.56|4730.07|4730.07|0
1638524380000|2021-12-03 09:39:40|4729.94|4729.94|4731.32|4731.32|4731.32|4731.32|4728.82|4728.82|0
1638524390000|2021-12-03 09:39:50|4731.57|4731.57|4731.7|4731.7|4731.7|4731.7|4731.57|4731.57|0
1638524400000|2021-12-03 09:40:00|4730.45|4730.45|4730.45|4730.45|4731.7|4731.7|4730.45|4730.45|0
1638524420000|2021-12-03 09:40:20|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|0
1638524450000|2021-12-03 09:40:50|4731.83|4731.83|4731.83|4731.83|4731.83|4731.83|4731.83|4731.83|0
1638524480000|2021-12-03 09:41:20|4733.07|4733.07|4734.32|4734.32|4734.32|4734.32|4733.07|4733.07|0
1638524510000|2021-12-03 09:41:50|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1638524520000|2021-12-03 09:42:00|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|4735.21|0
1638524570000|2021-12-03 09:42:50|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|0
1638524580000|2021-12-03 09:43:00|4732.89|4732.89|4732.89|4732.89|4733.02|4733.02|4732.89|4732.89|0
1638524640000|2021-12-03 09:44:00|4733.15|4733.15|4733.15|4733.15|4733.15|4733.15|4733.15|4733.15|0
1638524650000|2021-12-03 09:44:10|4734.39|4734.39|4736.88|4736.88|4736.88|4736.88|4734.39|4734.39|0
1638524680000|2021-12-03 09:44:40|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|0
1638524690000|2021-12-03 09:44:50|4739.38|4739.38|4739.25|4739.25|4739.38|4739.38|4739.25|4739.25|0
1638524820000|2021-12-03 09:47:00|4740.49|4740.49|4741.74|4741.74|4741.74|4741.74|4740.49|4740.49|0
1638524860000|2021-12-03 09:47:40|4741.48|4741.48|4741.48|4741.48|4741.48|4741.48|4741.48|4741.48|0
1638524900000|2021-12-03 09:48:20|4740.24|4740.24|4740.24|4740.24|4740.24|4740.24|4740.24|4740.24|0
1638524940000|2021-12-03 09:49:00|4739.86|4739.86|4739.98|4739.98|4739.98|4739.98|4739.73|4739.73|0
1638524990000|2021-12-03 09:49:50|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|0
1638525030000|2021-12-03 09:50:30|4736.25|4736.25|4736.25|4736.25|4736.25|4736.25|4736.25|4736.25|0
1638525140000|2021-12-03 09:52:20|4735|4735|4735|4735|4735|4735|4735|4735|0
1638525150000|2021-12-03 09:52:30|4736.25|4736.25|4736.25|4736.25|4736.25|4736.25|4736.25|4736.25|0
1638525190000|2021-12-03 09:53:10|4738.74|4738.74|4739.98|4739.98|4739.98|4739.98|4738.74|4738.74|0
1638525200000|2021-12-03 09:53:20|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|0
1638525280000|2021-12-03 09:54:40|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1638525290000|2021-12-03 09:54:50|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|4738.74|0
1638525370000|2021-12-03 09:56:10|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|4738.61|0
1638525580000|2021-12-03 09:59:40|4738.23|4738.23|4738.23|4738.23|4738.23|4738.23|4738.23|4738.23|0
1638525600000|2021-12-03 10:00:00|4737.54|4737.54|4737.54|4737.54|4737.54|4737.54|4737.54|4737.54|0
1638525620000|2021-12-03 10:00:20|4738.79|4738.79|4738.79|4738.79|4738.79|4738.79|4738.79|4738.79|0
1638525630000|2021-12-03 10:00:30|4740.03|4740.03|4740.16|4740.16|4740.16|4740.16|4740.03|4740.03|0
1638525660000|2021-12-03 10:01:00|4740.42|4740.42|4740.07|4740.07|4740.42|4740.42|4740.07|4740.07|0
1638525780000|2021-12-03 10:03:00|4740.45|4740.45|4740.45|4740.45|4740.45|4740.45|4740.45|4740.45|0
1638525800000|2021-12-03 10:03:20|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|4739.21|0
1638525880000|2021-12-03 10:04:40|4739.08|4739.08|4739.08|4739.08|4739.08|4739.08|4739.08|4739.08|0
1638525970000|2021-12-03 10:06:10|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|0
1638526040000|2021-12-03 10:07:20|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|0
1638526060000|2021-12-03 10:07:40|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1638526100000|2021-12-03 10:08:20|4745.05|4745.05|4743.64|4743.64|4745.05|4745.05|4743.64|4743.64|0
1638526110000|2021-12-03 10:08:30|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|0
1638526150000|2021-12-03 10:09:10|4742.22|4742.22|4740.97|4740.97|4742.22|4742.22|4740.97|4740.97|0
1638526210000|2021-12-03 10:10:10|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|4739.73|0
1638526230000|2021-12-03 10:10:30|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1638526260000|2021-12-03 10:11:00|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|0
1638526290000|2021-12-03 10:11:30|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|4739.6|0
1638526320000|2021-12-03 10:12:00|4739.47|4739.47|4739.35|4739.35|4739.47|4739.47|4739.35|4739.35|0
1638526340000|2021-12-03 10:12:20|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|4738.1|0
1638526400000|2021-12-03 10:13:20|4737.72|4737.72|4736.95|4736.95|4737.72|4737.72|4736.95|4736.95|0
1638526410000|2021-12-03 10:13:30|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|0
1638526460000|2021-12-03 10:14:20|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|0
1638526470000|2021-12-03 10:14:30|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|0
1638526480000|2021-12-03 10:14:40|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|0
1638526500000|2021-12-03 10:15:00|4733.34|4733.34|4733.21|4733.21|4733.34|4733.34|4733.21|4733.21|0
1638526530000|2021-12-03 10:15:30|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|0
1638526540000|2021-12-03 10:15:40|4729.35|4729.35|4729.35|4729.35|4729.35|4729.35|4729.35|4729.35|0
1638526570000|2021-12-03 10:16:10|4728.1|4728.1|4726.86|4726.86|4728.1|4728.1|4726.86|4726.86|0
1638526580000|2021-12-03 10:16:20|4726.73|4726.73|4725.48|4725.48|4726.73|4726.73|4725.48|4725.48|0
1638526590000|2021-12-03 10:16:30|4726.73|4726.73|4726.73|4726.73|4726.73|4726.73|4726.73|4726.73|0
1638526600000|2021-12-03 10:16:40|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|0
1638526620000|2021-12-03 10:17:00|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|0
1638526690000|2021-12-03 10:18:10|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|0
1638526780000|2021-12-03 10:19:40|4724.11|4724.11|4724.11|4724.11|4724.11|4724.11|4724.11|4724.11|0
1638526790000|2021-12-03 10:19:50|4723.85|4723.85|4723.73|4723.73|4723.85|4723.85|4723.73|4723.73|0
1638526800000|2021-12-03 10:20:00|4718.74|4718.74|4719.99|4719.99|4719.99|4719.99|4718.74|4718.74|0
1638526820000|2021-12-03 10:20:20|4720.25|4720.25|4720.37|4720.37|4720.37|4720.37|4720.25|4720.25|0
1638526830000|2021-12-03 10:20:30|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|4720.5|0
1638526850000|2021-12-03 10:20:50|4720.76|4720.76|4720.5|4720.5|4720.76|4720.76|4720.5|4720.5|0
1638526870000|2021-12-03 10:21:10|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|4719.25|0
1638527000000|2021-12-03 10:23:20|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|4718.01|0
1638527020000|2021-12-03 10:23:40|4716.76|4716.76|4715.52|4715.52|4716.76|4716.76|4715.52|4715.52|0
1638527100000|2021-12-03 10:25:00|4716.76|4716.76|4716.76|4716.76|4716.76|4716.76|4716.76|4716.76|0
1638527120000|2021-12-03 10:25:20|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|0
1638527170000|2021-12-03 10:26:10|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|4718.52|0
1638527180000|2021-12-03 10:26:20|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|4718.78|0
1638527250000|2021-12-03 10:27:30|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1638527320000|2021-12-03 10:28:40|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|0
1638527360000|2021-12-03 10:29:20|4718.65|4718.65|4718.78|4718.78|4718.78|4718.78|4718.65|4718.65|0
1638527380000|2021-12-03 10:29:40|4718.39|4718.39|4718.65|4718.65|4718.65|4718.65|4718.39|4718.39|0
1638527460000|2021-12-03 10:31:00|4718.26|4718.26|4719.51|4719.51|4719.51|4719.51|4718.26|4718.26|0
1638527490000|2021-12-03 10:31:30|4719.64|4719.64|4719.64|4719.64|4719.64|4719.64|4719.64|4719.64|0
1638527540000|2021-12-03 10:32:20|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|0
1638527580000|2021-12-03 10:33:00|4719.21|4719.21|4719.56|4719.56|4719.56|4719.56|4719.21|4719.21|0
1638527650000|2021-12-03 10:34:10|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|4720.8|0
1638527700000|2021-12-03 10:35:00|4719.56|4719.56|4716.81|4716.81|4719.56|4719.56|4716.81|4716.81|0
1638527710000|2021-12-03 10:35:10|4715.56|4715.56|4718.18|4718.18|4718.18|4718.18|4715.56|4715.56|0
1638527720000|2021-12-03 10:35:20|4718.31|4718.31|4718.31|4718.31|4718.31|4718.31|4718.31|4718.31|0
1638527760000|2021-12-03 10:36:00|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|0
1638527770000|2021-12-03 10:36:10|4718.48|4718.48|4718.48|4718.48|4718.48|4718.48|4718.48|4718.48|0
1638527830000|2021-12-03 10:37:10|4717.24|4717.24|4717.24|4717.24|4717.24|4717.24|4717.24|4717.24|0
1638527870000|2021-12-03 10:37:50|4717.11|4717.11|4716.6|4716.6|4717.11|4717.11|4716.6|4716.6|0
1638527890000|2021-12-03 10:38:10|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1638527910000|2021-12-03 10:38:30|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|0
1638527930000|2021-12-03 10:38:50|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|0
1638527940000|2021-12-03 10:39:00|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|0
1638527950000|2021-12-03 10:39:10|4713.34|4713.34|4712.1|4712.1|4713.34|4713.34|4712.1|4712.1|0
1638527980000|2021-12-03 10:39:40|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|0
1638528000000|2021-12-03 10:40:00|4711.97|4711.97|4711.97|4711.97|4712.23|4712.23|4711.97|4711.97|0
1638528030000|2021-12-03 10:40:30|4710.72|4710.72|4710.6|4710.6|4710.72|4710.72|4710.6|4710.6|0
1638528060000|2021-12-03 10:41:00|4710.34|4710.34|4710.47|4710.47|4710.47|4710.47|4710.34|4710.34|0
1638528070000|2021-12-03 10:41:10|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|4710.6|0
1638528080000|2021-12-03 10:41:20|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|0
1638528100000|2021-12-03 10:41:40|4712.1|4712.1|4712.35|4712.35|4712.35|4712.35|4712.1|4712.1|0
1638528160000|2021-12-03 10:42:40|4712.1|4712.1|4715.83|4715.83|4715.83|4715.83|4712.1|4712.1|0
1638528170000|2021-12-03 10:42:50|4714.59|4714.59|4714.33|4714.33|4714.59|4714.59|4714.33|4714.33|0
1638528210000|2021-12-03 10:43:30|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|0
1638528220000|2021-12-03 10:43:40|4712.96|4712.96|4713.22|4713.22|4713.22|4713.22|4712.96|4712.96|0
1638528250000|2021-12-03 10:44:10|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|0
1638528260000|2021-12-03 10:44:20|4708.23|4708.23|4709.48|4709.48|4709.48|4709.48|4706.99|4706.99|0
1638528270000|2021-12-03 10:44:30|4708.23|4708.23|4708.23|4708.23|4708.23|4708.23|4708.23|4708.23|0
1638528290000|2021-12-03 10:44:50|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|0
1638528300000|2021-12-03 10:45:00|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|4709.22|0
1638528360000|2021-12-03 10:46:00|4710.47|4710.47|4712.96|4712.96|4712.96|4712.96|4710.47|4710.47|0
1638528370000|2021-12-03 10:46:10|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|0
1638528380000|2021-12-03 10:46:20|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|0
1638528390000|2021-12-03 10:46:30|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|4712.23|0
1638528410000|2021-12-03 10:46:50|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|0
1638528420000|2021-12-03 10:47:00|4713.6|4713.6|4714.84|4714.84|4714.84|4714.84|4713.6|4713.6|0
1638528440000|2021-12-03 10:47:20|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|4714.59|0
1638528490000|2021-12-03 10:48:10|4715.83|4715.83|4715.83|4715.83|4715.83|4715.83|4715.83|4715.83|0
1638528510000|2021-12-03 10:48:30|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|0
1638528530000|2021-12-03 10:48:50|4710.72|4710.72|4711.97|4711.97|4711.97|4711.97|4710.72|4710.72|0
1638528560000|2021-12-03 10:49:20|4711.63|4711.63|4711.97|4711.97|4711.97|4711.97|4711.63|4711.63|0
1638528570000|2021-12-03 10:49:30|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|4712.14|0
1638528590000|2021-12-03 10:49:50|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1638528610000|2021-12-03 10:50:10|4713.22|4713.22|4714.46|4714.46|4714.46|4714.46|4713.22|4713.22|0
1638528650000|2021-12-03 10:50:50|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|4711.97|0
1638528670000|2021-12-03 10:51:10|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|0
1638528680000|2021-12-03 10:51:20|4714.8|4714.8|4712.31|4712.31|4714.8|4714.8|4712.31|4712.31|0
1638528710000|2021-12-03 10:51:50|4713.08|4713.08|4713.21|4713.21|4713.21|4713.21|4713.08|4713.08|0
1638528720000|2021-12-03 10:52:00|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|0
1638528750000|2021-12-03 10:52:30|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1638528810000|2021-12-03 10:53:30|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1638528880000|2021-12-03 10:54:40|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1638528920000|2021-12-03 10:55:20|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|0
1638528960000|2021-12-03 10:56:00|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1638529090000|2021-12-03 10:58:10|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|0
1638529140000|2021-12-03 10:59:00|4713.21|4713.21|4713.55|4713.55|4713.55|4713.55|4713.21|4713.21|0
1638529150000|2021-12-03 10:59:10|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|4713.67|0
1638529160000|2021-12-03 10:59:20|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|0
1638529180000|2021-12-03 10:59:40|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|4713.16|0
1638529190000|2021-12-03 10:59:50|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|4712.91|0
1638529210000|2021-12-03 11:00:10|4713.29|4713.29|4715.78|4715.78|4715.78|4715.78|4713.29|4713.29|0
1638529220000|2021-12-03 11:00:20|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|4716.42|0
1638529230000|2021-12-03 11:00:30|4718.91|4718.91|4719.34|4719.34|4719.34|4719.34|4718.91|4718.91|0
1638529240000|2021-12-03 11:00:40|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|0
1638529250000|2021-12-03 11:00:50|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1638529270000|2021-12-03 11:01:10|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|0
1638529290000|2021-12-03 11:01:30|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|0
1638529320000|2021-12-03 11:02:00|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|0
1638529350000|2021-12-03 11:02:30|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|0
1638529360000|2021-12-03 11:02:40|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|0
1638529390000|2021-12-03 11:03:10|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|4720.93|0
1638529410000|2021-12-03 11:03:30|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1638529420000|2021-12-03 11:03:40|4720.45|4720.45|4720.45|4720.45|4720.45|4720.45|4720.45|4720.45|0
1638529440000|2021-12-03 11:04:00|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|4721.7|0
1638529480000|2021-12-03 11:04:40|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1638529500000|2021-12-03 11:05:00|4719.59|4719.59|4719.59|4719.59|4719.59|4719.59|4719.59|4719.59|0
1638529530000|2021-12-03 11:05:30|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|4720.83|0
1638529550000|2021-12-03 11:05:50|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|4722.08|0
1638529560000|2021-12-03 11:06:00|4722.46|4722.46|4724.22|4724.22|4724.22|4724.22|4722.46|4722.46|0
1638529600000|2021-12-03 11:06:40|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|4723.71|0
1638529610000|2021-12-03 11:06:50|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|0
1638529660000|2021-12-03 11:07:40|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|4721.85|0
1638529720000|2021-12-03 11:08:40|4721.73|4721.73|4721.47|4721.47|4721.73|4721.73|4721.47|4721.47|0
1638529800000|2021-12-03 11:10:00|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|0
1638529810000|2021-12-03 11:10:10|4723.96|4723.96|4724.48|4724.48|4724.48|4724.48|4723.96|4723.96|0
1638529830000|2021-12-03 11:10:30|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|0
1638529880000|2021-12-03 11:11:20|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|0
1638529910000|2021-12-03 11:11:50|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|0
1638529920000|2021-12-03 11:12:00|4722.84|4722.84|4718.98|4718.98|4722.84|4722.84|4718.98|4718.98|0
1638529980000|2021-12-03 11:13:00|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|4720.23|0
1638530150000|2021-12-03 11:15:50|4721.47|4721.47|4721.47|4721.47|4721.47|4721.47|4721.47|4721.47|0
1638530170000|2021-12-03 11:16:10|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|4722.72|0
1638530230000|2021-12-03 11:17:10|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|4722.89|0
1638530310000|2021-12-03 11:18:30|4722.54|4722.54|4722.71|4722.71|4722.71|4722.71|4722.54|4722.54|0
1638530330000|2021-12-03 11:18:50|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|0
1638530340000|2021-12-03 11:19:00|4723.96|4723.96|4722.71|4722.71|4723.96|4723.96|4722.71|4722.71|0
1638530370000|2021-12-03 11:19:30|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|4722.54|0
1638530380000|2021-12-03 11:19:40|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|0
1638530410000|2021-12-03 11:20:10|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|0
1638530440000|2021-12-03 11:20:40|4723.4|4723.4|4720.66|4720.66|4723.4|4723.4|4720.66|4720.66|0
1638530530000|2021-12-03 11:22:10|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|0
1638530550000|2021-12-03 11:22:30|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|4721.78|0
1638530630000|2021-12-03 11:23:50|4720.53|4720.53|4720.53|4720.53|4720.53|4720.53|4720.53|4720.53|0
1638530640000|2021-12-03 11:24:00|4720.79|4720.79|4720.79|4720.79|4720.79|4720.79|4720.79|4720.79|0
1638530680000|2021-12-03 11:24:40|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|4720.91|0
1638530750000|2021-12-03 11:25:50|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|4722.16|0
1638530760000|2021-12-03 11:26:00|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|0
1638530770000|2021-12-03 11:26:10|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1638530780000|2021-12-03 11:26:20|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|0
1638530800000|2021-12-03 11:26:40|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|4721.86|0
1638530850000|2021-12-03 11:27:30|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|0
1638531090000|2021-12-03 11:31:30|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|4723.1|0
1638531120000|2021-12-03 11:32:00|4723.28|4723.28|4723.28|4723.28|4723.28|4723.28|4723.28|4723.28|0
1638531140000|2021-12-03 11:32:20|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|0
1638531180000|2021-12-03 11:33:00|4724.7|4724.7|4725.08|4725.08|4725.08|4725.08|4724.7|4724.7|0
1638531240000|2021-12-03 11:34:00|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|0
1638531260000|2021-12-03 11:34:20|4725.08|4725.08|4726.32|4726.32|4726.32|4726.32|4725.08|4725.08|0
1638531340000|2021-12-03 11:35:40|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|4727.09|0
1638531370000|2021-12-03 11:36:10|4725.84|4725.84|4725.84|4725.84|4725.84|4725.84|4725.84|4725.84|0
1638531430000|2021-12-03 11:37:10|4725.59|4725.59|4725.21|4725.21|4725.59|4725.59|4725.21|4725.21|0
1638531460000|2021-12-03 11:37:40|4725.33|4725.33|4724.09|4724.09|4725.33|4725.33|4724.09|4724.09|0
1638531560000|2021-12-03 11:39:20|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|0
1638531570000|2021-12-03 11:39:30|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|4726.58|0
1638531580000|2021-12-03 11:39:40|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|0
1638531600000|2021-12-03 11:40:00|4725.59|4725.59|4725.59|4725.59|4725.59|4725.59|4725.59|4725.59|0
1638531610000|2021-12-03 11:40:10|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|4724.34|0
1638531670000|2021-12-03 11:41:10|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1638531740000|2021-12-03 11:42:20|4725.72|4725.72|4733.19|4733.19|4733.19|4733.19|4725.72|4725.72|0
1638531770000|2021-12-03 11:42:50|4731.95|4731.95|4731.95|4731.95|4731.95|4731.95|4731.95|4731.95|0
1638531870000|2021-12-03 11:44:30|4729.45|4729.45|4728.21|4728.21|4729.45|4729.45|4728.21|4728.21|0
1638531930000|2021-12-03 11:45:30|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|0
1638531980000|2021-12-03 11:46:20|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|0
1638532010000|2021-12-03 11:46:50|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1638532020000|2021-12-03 11:47:00|4725.72|4725.72|4724.47|4724.47|4725.72|4725.72|4724.47|4724.47|0
1638532080000|2021-12-03 11:48:00|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|0
1638532100000|2021-12-03 11:48:20|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|0
1638532110000|2021-12-03 11:48:30|4725.16|4725.16|4725.21|4725.21|4725.21|4725.21|4725.04|4725.04|0
1638532120000|2021-12-03 11:48:40|4725.38|4725.38|4725.55|4725.55|4725.55|4725.55|4725.38|4725.38|0
1638532240000|2021-12-03 11:50:40|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|4726.79|0
1638532250000|2021-12-03 11:50:50|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|0
1638532390000|2021-12-03 11:53:10|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|0
1638532410000|2021-12-03 11:53:30|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|0
1638532430000|2021-12-03 11:53:50|4727.48|4727.48|4728.72|4728.72|4728.72|4728.72|4727.48|4727.48|0
1638532440000|2021-12-03 11:54:00|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1638532500000|2021-12-03 11:55:00|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|4729.02|0
1638532510000|2021-12-03 11:55:10|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|4729.28|0
1638532520000|2021-12-03 11:55:20|4729.1|4729.1|4729.1|4729.1|4729.1|4729.1|4729.1|4729.1|0
1638532540000|2021-12-03 11:55:40|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|0
1638532680000|2021-12-03 11:58:00|4727.86|4727.86|4727.86|4727.86|4727.86|4727.86|4727.86|4727.86|0
1638532690000|2021-12-03 11:58:10|4729.1|4729.1|4729.1|4729.1|4729.1|4729.1|4729.1|4729.1|0
1638532700000|2021-12-03 11:58:20|4728.85|4728.85|4728.85|4728.85|4728.85|4728.85|4728.85|4728.85|0
1638532740000|2021-12-03 11:59:00|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|0
1638532800000|2021-12-03 12:00:00|4727.6|4727.6|4727.48|4727.48|4727.6|4727.6|4727.48|4727.48|0
1638532830000|2021-12-03 12:00:30|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|4726.23|0
1638532870000|2021-12-03 12:01:10|4724.98|4724.98|4724.98|4724.98|4724.98|4724.98|4724.98|4724.98|0
1638532890000|2021-12-03 12:01:30|4723.74|4723.74|4723.74|4723.74|4723.74|4723.74|4723.74|4723.74|0
1638532940000|2021-12-03 12:02:20|4725.33|4725.33|4725.84|4725.84|4725.84|4725.84|4725.33|4725.33|0
1638532970000|2021-12-03 12:02:50|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|0
1638532980000|2021-12-03 12:03:00|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|0
1638533010000|2021-12-03 12:03:30|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|4727.08|0
1638533030000|2021-12-03 12:03:50|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|4727.26|0
1638533040000|2021-12-03 12:04:00|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|4728.5|0
1638533120000|2021-12-03 12:05:20|4728.67|4728.67|4728.67|4728.67|4728.67|4728.67|4728.67|4728.67|0
1638533170000|2021-12-03 12:06:10|4726.18|4726.18|4725.8|4725.8|4726.18|4726.18|4725.8|4725.8|0
1638533190000|2021-12-03 12:06:30|4725.46|4725.46|4725.46|4725.46|4725.46|4725.46|4725.46|4725.46|0
1638533210000|2021-12-03 12:06:50|4725.07|4725.07|4725.07|4725.07|4725.07|4725.07|4725.07|4725.07|0
1638533220000|2021-12-03 12:07:00|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|4723.83|0
1638533250000|2021-12-03 12:07:30|4725.07|4725.07|4725.07|4725.07|4725.07|4725.07|4725.07|4725.07|0
1638533260000|2021-12-03 12:07:40|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1638533320000|2021-12-03 12:08:40|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|0
1638533370000|2021-12-03 12:09:30|4724.39|4724.39|4724.26|4724.26|4724.39|4724.39|4724.26|4724.26|0
1638533380000|2021-12-03 12:09:40|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|0
1638533550000|2021-12-03 12:12:30|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|4724.77|0
1638533630000|2021-12-03 12:13:50|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|4724.64|0
1638533680000|2021-12-03 12:14:40|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|4723.4|0
1638533690000|2021-12-03 12:14:50|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|4723.02|0
1638533730000|2021-12-03 12:15:30|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1638533850000|2021-12-03 12:17:30|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|4723.27|0
1638534040000|2021-12-03 12:20:40|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|4722.03|0
1638534060000|2021-12-03 12:21:00|4720.78|4720.78|4720.65|4720.65|4720.78|4720.78|4720.65|4720.65|0
1638534090000|2021-12-03 12:21:30|4720.78|4720.78|4721.03|4721.03|4721.03|4721.03|4720.78|4720.78|0
1638534220000|2021-12-03 12:23:40|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|4721.67|0
1638534240000|2021-12-03 12:24:00|4720.78|4720.78|4720.78|4720.78|4720.78|4720.78|4720.78|4720.78|0
1638534260000|2021-12-03 12:24:20|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|0
1638534270000|2021-12-03 12:24:30|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|4721.9|0
1638534310000|2021-12-03 12:25:10|4721.77|4721.77|4721.77|4721.77|4721.77|4721.77|4721.77|4721.77|0
1638534350000|2021-12-03 12:25:50|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|4721.6|0
1638534360000|2021-12-03 12:26:00|4721.94|4721.94|4721.94|4721.94|4721.94|4721.94|4721.94|4721.94|0
1638534390000|2021-12-03 12:26:30|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|4723.18|0
1638534420000|2021-12-03 12:27:00|4724.43|4724.43|4725.68|4725.68|4725.68|4725.68|4724.43|4724.43|0
1638534440000|2021-12-03 12:27:20|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|4728.17|0
1638534450000|2021-12-03 12:27:30|4729.41|4729.41|4730.66|4730.66|4730.66|4730.66|4729.41|4729.41|0
1638534460000|2021-12-03 12:27:40|4730.53|4730.53|4730.53|4730.53|4730.53|4730.53|4730.53|4730.53|0
1638534470000|2021-12-03 12:27:50|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|4730.36|0
1638534500000|2021-12-03 12:28:20|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|0
1638534560000|2021-12-03 12:29:20|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|0
1638534580000|2021-12-03 12:29:40|4731.48|4731.48|4731.35|4731.35|4731.48|4731.48|4731.35|4731.35|0
1638534590000|2021-12-03 12:29:50|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1638534600000|2021-12-03 12:30:00|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|0
1638534610000|2021-12-03 12:30:10|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|0
1638534630000|2021-12-03 12:30:30|4731.73|4731.73|4735.47|4735.47|4735.47|4735.47|4731.73|4731.73|0
1638534670000|2021-12-03 12:31:10|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|4736.72|0
1638534680000|2021-12-03 12:31:20|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|0
1638534690000|2021-12-03 12:31:30|4740.71|4740.71|4740.71|4740.71|4740.71|4740.71|4740.71|4740.71|0
1638534790000|2021-12-03 12:33:10|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|0
1638534830000|2021-12-03 12:33:50|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1638534840000|2021-12-03 12:34:00|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|0
1638534850000|2021-12-03 12:34:10|4746.17|4746.17|4747.59|4747.59|4747.59|4747.59|4746.17|4746.17|0
1638534900000|2021-12-03 12:35:00|4746.34|4746.34|4746.21|4746.21|4746.34|4746.34|4746.21|4746.21|0
1638534910000|2021-12-03 12:35:10|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|0
1638534930000|2021-12-03 12:35:30|4744.71|4744.71|4744.71|4744.71|4744.71|4744.71|4744.71|4744.71|0
1638534960000|2021-12-03 12:36:00|4744.58|4744.58|4745.7|4745.7|4745.7|4745.7|4744.46|4744.46|0
1638534970000|2021-12-03 12:36:10|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|4744.46|0
1638535000000|2021-12-03 12:36:40|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1638535010000|2021-12-03 12:36:50|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1638535020000|2021-12-03 12:37:00|4749.44|4749.44|4748.58|4748.58|4749.82|4749.82|4748.58|4748.58|0
1638535030000|2021-12-03 12:37:10|4747.33|4747.33|4741.1|4741.1|4747.33|4747.33|4739.86|4739.86|0
1638535120000|2021-12-03 12:38:40|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|0
1638535180000|2021-12-03 12:39:40|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4741.23|4741.23|0
1638535250000|2021-12-03 12:40:50|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|0
1638535320000|2021-12-03 12:42:00|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|0
1638535340000|2021-12-03 12:42:20|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|0
1638535390000|2021-12-03 12:43:10|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|0
1638535420000|2021-12-03 12:43:40|4744.28|4744.28|4744.28|4744.28|4744.28|4744.28|4744.28|4744.28|0
1638535440000|2021-12-03 12:44:00|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|4744.03|0
1638535450000|2021-12-03 12:44:10|4742.78|4742.78|4742.65|4742.65|4742.78|4742.78|4742.65|4742.65|0
1638535480000|2021-12-03 12:44:40|4742.53|4742.53|4742.53|4742.53|4742.53|4742.53|4742.53|4742.53|0
1638535540000|2021-12-03 12:45:40|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|0
1638535550000|2021-12-03 12:45:50|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|4742.44|0
1638535580000|2021-12-03 12:46:20|4742.57|4742.57|4742.57|4742.57|4742.82|4742.82|4742.57|4742.57|0
1638535600000|2021-12-03 12:46:40|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|4740.08|0
1638535640000|2021-12-03 12:47:20|4739.95|4739.95|4740.08|4740.08|4740.08|4740.08|4739.95|4739.95|0
1638535660000|2021-12-03 12:47:40|4739.82|4739.82|4737.33|4737.33|4741.07|4741.07|4734.84|4734.84|0
1638535670000|2021-12-03 12:47:50|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|4734.84|0
1638535680000|2021-12-03 12:48:00|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1638535730000|2021-12-03 12:48:50|4738.7|4738.7|4739.95|4739.95|4739.95|4739.95|4738.7|4738.7|0
1638535750000|2021-12-03 12:49:10|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|0
1638535890000|2021-12-03 12:51:30|4739.82|4739.82|4739.69|4739.69|4739.82|4739.82|4739.69|4739.69|0
1638535900000|2021-12-03 12:51:40|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|0
1638535910000|2021-12-03 12:51:50|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1638535950000|2021-12-03 12:52:30|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|4739.99|0
1638536080000|2021-12-03 12:54:40|4737.5|4737.5|4736.26|4736.26|4737.5|4737.5|4736.26|4736.26|0
1638536100000|2021-12-03 12:55:00|4735.62|4735.62|4734.37|4734.37|4735.62|4735.62|4734.37|4734.37|0
1638536110000|2021-12-03 12:55:10|4734.5|4734.5|4734.88|4734.88|4734.88|4734.88|4734.5|4734.5|0
1638536150000|2021-12-03 12:55:50|4733.64|4733.64|4733.64|4733.64|4733.64|4733.64|4733.64|4733.64|0
1638536160000|2021-12-03 12:56:00|4733.76|4733.76|4733.51|4733.51|4733.76|4733.76|4733.51|4733.51|0
1638536220000|2021-12-03 12:57:00|4734.75|4734.75|4734.75|4734.75|4734.75|4734.75|4734.75|4734.75|0
1638536250000|2021-12-03 12:57:30|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|0
1638536260000|2021-12-03 12:57:40|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|0
1638536330000|2021-12-03 12:58:50|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|0
1638536400000|2021-12-03 13:00:00|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|0
1638536450000|2021-12-03 13:00:50|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|0
1638536460000|2021-12-03 13:01:00|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|4736.51|0
1638536540000|2021-12-03 13:02:20|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|0
1638536710000|2021-12-03 13:05:10|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1638536730000|2021-12-03 13:05:30|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|0
1638536760000|2021-12-03 13:06:00|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|4735.39|0
1638536780000|2021-12-03 13:06:20|4735.9|4735.9|4736.16|4736.16|4736.16|4736.16|4735.9|4735.9|0
1638536810000|2021-12-03 13:06:50|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|0
1638536820000|2021-12-03 13:07:00|4738.04|4738.04|4739.29|4739.29|4739.29|4739.29|4738.04|4738.04|0
1638536880000|2021-12-03 13:08:00|4739.67|4739.67|4740.18|4740.18|4740.18|4740.18|4739.67|4739.67|0
1638536940000|2021-12-03 13:09:00|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|0
1638536950000|2021-12-03 13:09:10|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|4739.19|0
1638536980000|2021-12-03 13:09:40|4738.81|4738.81|4738.94|4738.94|4738.94|4738.94|4738.81|4738.81|0
1638537000000|2021-12-03 13:10:00|4740.18|4740.18|4739.93|4739.93|4740.18|4740.18|4739.93|4739.93|0
1638537020000|2021-12-03 13:10:20|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|0
1638537040000|2021-12-03 13:10:40|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|0
1638537090000|2021-12-03 13:11:30|4738.17|4738.17|4734.43|4734.43|4738.17|4738.17|4734.43|4734.43|0
1638537130000|2021-12-03 13:12:10|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1638537170000|2021-12-03 13:12:50|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|4739.42|0
1638537180000|2021-12-03 13:13:00|4736.93|4736.93|4735.68|4735.68|4736.93|4736.93|4735.68|4735.68|0
1638537240000|2021-12-03 13:14:00|4735.93|4735.93|4738.43|4738.43|4738.43|4738.43|4735.93|4735.93|0
1638537260000|2021-12-03 13:14:20|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|0
1638537270000|2021-12-03 13:14:30|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1638537290000|2021-12-03 13:14:50|4737.22|4737.22|4737.22|4737.22|4737.22|4737.22|4737.22|4737.22|0
1638537310000|2021-12-03 13:15:10|4738.47|4738.47|4738.47|4738.47|4738.6|4738.6|4738.47|4738.47|0
1638537330000|2021-12-03 13:15:30|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|0
1638537360000|2021-12-03 13:16:00|4739.46|4739.46|4739.2|4739.2|4739.46|4739.46|4739.2|4739.2|0
1638537400000|2021-12-03 13:16:40|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|0
1638537450000|2021-12-03 13:17:30|4739.2|4739.2|4739.2|4739.2|4739.2|4739.2|4739.2|4739.2|0
1638537590000|2021-12-03 13:19:50|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|0
1638537730000|2021-12-03 13:22:10|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|0
1638537750000|2021-12-03 13:22:30|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|0
1638537770000|2021-12-03 13:22:50|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|0
1638537780000|2021-12-03 13:23:00|4738|4738|4738|4738|4738|4738|4738|4738|0
1638537810000|2021-12-03 13:23:30|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|0
1638537860000|2021-12-03 13:24:20|4739.12|4739.12|4739.12|4739.12|4739.12|4739.12|4739.12|4739.12|0
1638537900000|2021-12-03 13:25:00|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|0
1638537910000|2021-12-03 13:25:10|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|0
1638537970000|2021-12-03 13:26:10|4739.89|4739.89|4739.63|4739.63|4739.89|4739.89|4739.63|4739.63|0
1638538020000|2021-12-03 13:27:00|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|0
1638538040000|2021-12-03 13:27:20|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|0
1638538080000|2021-12-03 13:28:00|4738|4738|4738|4738|4738|4738|4738|4738|0
1638538180000|2021-12-03 13:29:40|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1638538200000|2021-12-03 13:30:00|4739.51|4739.51|4736.5|4736.5|4739.51|4739.51|4736.5|4736.5|0
1638538210000|2021-12-03 13:30:10|4736.38|4736.38|4736.12|4736.12|4736.38|4736.38|4735.13|4735.13|0
1638538250000|2021-12-03 13:30:50|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|0
1638538270000|2021-12-03 13:31:10|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|0
1638538280000|2021-12-03 13:31:20|4737.88|4737.88|4741.61|4741.61|4741.61|4741.61|4737.88|4737.88|0
1638538320000|2021-12-03 13:32:00|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|0
1638538330000|2021-12-03 13:32:10|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|0
1638538380000|2021-12-03 13:33:00|4739.12|4739.12|4740.37|4740.37|4740.37|4740.37|4739.12|4739.12|0
1638538400000|2021-12-03 13:33:20|4740.11|4740.11|4738.99|4738.99|4740.24|4740.24|4738.99|4738.99|0
1638538440000|2021-12-03 13:34:00|4739.25|4739.25|4742.99|4742.99|4742.99|4742.99|4739.25|4739.25|0
1638538450000|2021-12-03 13:34:10|4744.23|4744.23|4742.99|4742.99|4744.23|4744.23|4742.99|4742.99|0
1638538510000|2021-12-03 13:35:10|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|0
1638538560000|2021-12-03 13:36:00|4744.49|4744.49|4745.86|4745.86|4745.86|4745.86|4744.49|4744.49|0
1638538570000|2021-12-03 13:36:10|4745.73|4745.73|4745.86|4745.86|4745.86|4745.86|4745.73|4745.73|0
1638538610000|2021-12-03 13:36:50|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|4745.48|0
1638538620000|2021-12-03 13:37:00|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1638538670000|2021-12-03 13:37:50|4744.11|4744.11|4742.86|4742.86|4744.11|4744.11|4742.86|4742.86|0
1638538680000|2021-12-03 13:38:00|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|0
1638538710000|2021-12-03 13:38:30|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1638538720000|2021-12-03 13:38:40|4745.1|4745.1|4745.48|4745.48|4745.48|4745.48|4745.1|4745.1|0
1638538850000|2021-12-03 13:40:50|4746.72|4746.72|4746.72|4746.72|4746.72|4746.72|4746.72|4746.72|0
1638538880000|2021-12-03 13:41:20|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|0
1638538950000|2021-12-03 13:42:30|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|0
1638538970000|2021-12-03 13:42:50|4748.1|4748.1|4748.1|4748.1|4748.1|4748.1|4748.1|4748.1|0
1638539040000|2021-12-03 13:44:00|4747.84|4747.84|4747.72|4747.72|4747.84|4747.84|4747.72|4747.72|0
1638539100000|2021-12-03 13:45:00|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|0
1638539270000|2021-12-03 13:47:50|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|0
1638539330000|2021-12-03 13:48:50|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1638539350000|2021-12-03 13:49:10|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|0
1638539380000|2021-12-03 13:49:40|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|0
1638539390000|2021-12-03 13:49:50|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|4744.11|0
1638539400000|2021-12-03 13:50:00|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|0
1638539420000|2021-12-03 13:50:20|4741.61|4741.61|4741.44|4741.44|4741.61|4741.61|4741.44|4741.44|0
1638539430000|2021-12-03 13:50:30|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|0
1638539440000|2021-12-03 13:50:40|4741.32|4741.32|4741.32|4741.32|4741.32|4741.32|4741.32|4741.32|0
1638539450000|2021-12-03 13:50:50|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1638539460000|2021-12-03 13:51:00|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|4745.05|0
1638539490000|2021-12-03 13:51:30|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1638539550000|2021-12-03 13:52:30|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|4742.56|0
1638539650000|2021-12-03 13:54:10|4742.69|4742.69|4743.2|4743.2|4743.2|4743.2|4742.69|4742.69|0
1638539670000|2021-12-03 13:54:30|4744.45|4744.45|4744.45|4744.45|4744.45|4744.45|4744.45|4744.45|0
1638539700000|2021-12-03 13:55:00|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|0
1638539730000|2021-12-03 13:55:30|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|0
1638539800000|2021-12-03 13:56:40|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|4749.43|0
1638539840000|2021-12-03 13:57:20|4749.26|4749.26|4749.13|4749.13|4749.39|4749.39|4749.13|4749.13|0
1638539850000|2021-12-03 13:57:30|4749.51|4749.51|4747.02|4747.02|4749.51|4749.51|4747.02|4747.02|0
1638539880000|2021-12-03 13:58:00|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|0
1638539890000|2021-12-03 13:58:10|4745.43|4745.43|4745.43|4745.43|4745.43|4745.43|4745.43|4745.43|0
1638539920000|2021-12-03 13:58:40|4745.78|4745.78|4745.78|4745.78|4745.78|4745.78|4745.78|4745.78|0
1638539930000|2021-12-03 13:58:50|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|0
1638539940000|2021-12-03 13:59:00|4745.78|4745.78|4745.95|4745.95|4745.95|4745.95|4745.78|4745.78|0
1638539980000|2021-12-03 13:59:40|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|4745.61|0
1638539990000|2021-12-03 13:59:50|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|4746.85|0
1638540000000|2021-12-03 14:00:00|4748.1|4748.1|4747.84|4747.84|4748.1|4748.1|4747.84|4747.84|0
1638540030000|2021-12-03 14:00:30|4748.02|4748.02|4748.19|4748.19|4748.19|4748.19|4748.02|4748.02|0
1638540040000|2021-12-03 14:00:40|4748.83|4748.83|4749|4749|4749|4749|4748.83|4748.83|0
1638540070000|2021-12-03 14:01:10|4748.87|4748.87|4748.74|4748.74|4748.87|4748.87|4748.74|4748.74|0
1638540130000|2021-12-03 14:02:10|4748.61|4748.61|4748.49|4748.49|4748.61|4748.61|4748.49|4748.49|0
1638540140000|2021-12-03 14:02:20|4747.24|4747.24|4745.99|4745.99|4747.24|4747.24|4745.99|4745.99|0
1638540150000|2021-12-03 14:02:30|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1638540190000|2021-12-03 14:03:10|4745|4745|4747.5|4747.5|4747.5|4747.5|4745|4745|0
1638540260000|2021-12-03 14:04:20|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|0
1638540320000|2021-12-03 14:05:20|4747.79|4747.79|4747.54|4747.54|4747.79|4747.79|4747.54|4747.54|0
1638540330000|2021-12-03 14:05:30|4747.41|4747.41|4748.66|4748.66|4748.66|4748.66|4747.41|4747.41|0
1638540340000|2021-12-03 14:05:40|4749.9|4749.9|4749.65|4749.65|4749.9|4749.9|4749.65|4749.65|0
1638540370000|2021-12-03 14:06:10|4749.52|4749.52|4750.77|4750.77|4750.77|4750.77|4749.52|4749.52|0
1638540380000|2021-12-03 14:06:20|4749.52|4749.52|4749.39|4749.39|4749.52|4749.52|4749.39|4749.39|0
1638540390000|2021-12-03 14:06:30|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|4749.65|0
1638540430000|2021-12-03 14:07:10|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|0
1638540440000|2021-12-03 14:07:20|4750.67|4750.67|4751.05|4751.05|4751.05|4751.05|4750.67|4750.67|0
1638540450000|2021-12-03 14:07:30|4751.31|4751.31|4750.8|4750.8|4751.31|4751.31|4750.8|4750.8|0
1638540530000|2021-12-03 14:08:50|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|0
1638540580000|2021-12-03 14:09:40|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|0
1638540720000|2021-12-03 14:12:00|4754.41|4754.41|4754.41|4754.41|4754.41|4754.41|4754.41|4754.41|0
1638540730000|2021-12-03 14:12:10|4754.15|4754.15|4752.9|4752.9|4754.15|4754.15|4752.9|4752.9|0
1638540750000|2021-12-03 14:12:30|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|4752.78|0
1638540800000|2021-12-03 14:13:20|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|0
1638540890000|2021-12-03 14:14:50|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1638540900000|2021-12-03 14:15:00|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|0
1638540920000|2021-12-03 14:15:20|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.24|4752.24|0
1638540960000|2021-12-03 14:16:00|4751.62|4751.62|4751.62|4751.62|4751.62|4751.62|4751.62|4751.62|0
1638541040000|2021-12-03 14:17:20|4752|4752|4752|4752|4752|4752|4752|4752|0
1638541120000|2021-12-03 14:18:40|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|0
1638541180000|2021-12-03 14:19:40|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|0
1638541200000|2021-12-03 14:20:00|4753.63|4753.63|4753.5|4753.5|4753.63|4753.63|4753.5|4753.5|0
1638541210000|2021-12-03 14:20:10|4752.25|4752.25|4753.5|4753.5|4753.5|4753.5|4752.25|4752.25|0
1638541220000|2021-12-03 14:20:20|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|0
1638541350000|2021-12-03 14:22:30|4757.24|4757.24|4758.48|4758.48|4758.48|4758.48|4757.24|4757.24|0
1638541370000|2021-12-03 14:22:50|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|4759.73|0
1638541380000|2021-12-03 14:23:00|4758.48|4758.48|4758.48|4758.48|4758.48|4758.48|4758.48|4758.48|0
1638541410000|2021-12-03 14:23:30|4757.24|4757.24|4755.99|4755.99|4757.24|4757.24|4755.99|4755.99|0
1638541440000|2021-12-03 14:24:00|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|0
1638541450000|2021-12-03 14:24:10|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|0
1638541550000|2021-12-03 14:25:50|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|0
1638541600000|2021-12-03 14:26:40|4756.85|4756.85|4755.61|4755.61|4756.85|4756.85|4755.61|4755.61|0
1638541610000|2021-12-03 14:26:50|4754.36|4754.36|4754.36|4754.36|4754.62|4754.62|4754.36|4754.36|0
1638541660000|2021-12-03 14:27:40|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|0
1638541670000|2021-12-03 14:27:50|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|0
1638541700000|2021-12-03 14:28:20|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|0
1638541770000|2021-12-03 14:29:30|4755.99|4755.99|4755.99|4755.99|4755.99|4755.99|4755.99|4755.99|0
1638541780000|2021-12-03 14:29:40|4755.86|4755.86|4756.12|4756.12|4756.12|4756.12|4755.86|4755.86|0
1638541790000|2021-12-03 14:29:50|4755.95|4755.95|4755.95|4755.95|4755.95|4755.95|4755.95|4755.95|0
1638541800000|2021-12-03 14:30:00|4757.19|4757.19|4758.06|4758.06|4758.44|4758.44|4757.19|4757.19|0
1638541810000|2021-12-03 14:30:10|4757.89|4757.89|4757.76|4757.76|4757.89|4757.89|4757.76|4757.76|0
1638541820000|2021-12-03 14:30:20|4759|4759|4760.25|4760.25|4760.25|4760.25|4759|4759|0
1638541830000|2021-12-03 14:30:30|4761.5|4761.5|4760.25|4760.25|4761.5|4761.5|4760.25|4760.25|0
1638541840000|2021-12-03 14:30:40|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|0
1638541850000|2021-12-03 14:30:50|4761.32|4761.32|4761.32|4761.32|4761.32|4761.32|4761.32|4761.32|0
1638541860000|2021-12-03 14:31:00|4761.07|4761.07|4761.07|4761.07|4761.07|4761.07|4759.82|4759.82|0
1638541880000|2021-12-03 14:31:20|4761.45|4761.45|4761.45|4761.45|4761.45|4761.45|4761.45|4761.45|0
1638541890000|2021-12-03 14:31:30|4762.7|4762.7|4762.7|4762.7|4762.7|4762.7|4762.7|4762.7|0
1638541900000|2021-12-03 14:31:40|4761.45|4761.45|4761.45|4761.45|4761.45|4761.45|4761.45|4761.45|0
1638541910000|2021-12-03 14:31:50|4762.22|4762.22|4763.46|4763.46|4763.46|4763.46|4762.22|4762.22|0
1638541920000|2021-12-03 14:32:00|4762.22|4762.22|4761.49|4761.49|4762.22|4762.22|4761.49|4761.49|0
1638541940000|2021-12-03 14:32:20|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|0
1638541980000|2021-12-03 14:33:00|4760.63|4760.63|4759.26|4759.26|4760.63|4760.63|4759.26|4759.26|0
1638541990000|2021-12-03 14:33:10|4759.13|4759.13|4758.87|4758.87|4759.13|4759.13|4758.75|4758.75|0
1638542010000|2021-12-03 14:33:30|4761.37|4761.37|4761.75|4761.75|4761.75|4761.75|4761.37|4761.37|0
1638542040000|2021-12-03 14:34:00|4760.5|4760.5|4757.63|4757.63|4760.5|4760.5|4757.63|4757.63|0
1638542060000|2021-12-03 14:34:20|4756.38|4756.38|4756.38|4756.38|4756.38|4756.38|4756.38|4756.38|0
1638542100000|2021-12-03 14:35:00|4755.14|4755.14|4752.77|4752.77|4755.14|4755.14|4752.64|4752.64|0
1638542110000|2021-12-03 14:35:10|4752.9|4752.9|4751.65|4751.65|4752.9|4752.9|4751.65|4751.65|0
1638542120000|2021-12-03 14:35:20|4751.48|4751.48|4751.48|4751.48|4751.48|4751.48|4751.48|4751.48|0
1638542130000|2021-12-03 14:35:30|4751.23|4751.23|4751.74|4751.74|4751.74|4751.74|4751.23|4751.23|0
1638542140000|2021-12-03 14:35:40|4750.49|4750.49|4750.75|4750.75|4750.75|4750.75|4750.49|4750.49|0
1638542150000|2021-12-03 14:35:50|4749.5|4749.5|4748|4748|4749.5|4749.5|4747.74|4747.74|0
1638542160000|2021-12-03 14:36:00|4747.83|4747.83|4747.96|4747.96|4748.08|4748.08|4747.83|4747.83|0
1638542170000|2021-12-03 14:36:10|4748.21|4748.21|4748.08|4748.08|4748.21|4748.21|4748.08|4748.08|0
1638542180000|2021-12-03 14:36:20|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|0
1638542190000|2021-12-03 14:36:30|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|4749.5|0
1638542200000|2021-12-03 14:36:40|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|0
1638542210000|2021-12-03 14:36:50|4749.76|4749.76|4749.24|4749.24|4749.76|4749.76|4749.24|4749.24|0
1638542220000|2021-12-03 14:37:00|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|0
1638542290000|2021-12-03 14:38:10|4749.24|4749.24|4749.24|4749.24|4749.24|4749.24|4749.24|4749.24|0
1638542330000|2021-12-03 14:38:50|4749.37|4749.37|4748.99|4748.99|4749.37|4749.37|4748.99|4748.99|0
1638542350000|2021-12-03 14:39:10|4745.25|4745.25|4744|4744|4745.25|4745.25|4744|4744|0
1638542370000|2021-12-03 14:39:30|4744.13|4744.13|4745.76|4745.76|4745.76|4745.76|4744.13|4744.13|0
1638542380000|2021-12-03 14:39:40|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|0
1638542390000|2021-12-03 14:39:50|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1638542400000|2021-12-03 14:40:00|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|0
1638542410000|2021-12-03 14:40:10|4746.75|4746.75|4746.75|4746.75|4746.75|4746.75|4746.75|4746.75|0
1638542440000|2021-12-03 14:40:40|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1638542470000|2021-12-03 14:41:10|4747.87|4747.87|4748|4748|4748|4748|4747.87|4747.87|0
1638542480000|2021-12-03 14:41:20|4746.75|4746.75|4746.75|4746.75|4746.75|4746.75|4746.75|4746.75|0
1638542490000|2021-12-03 14:41:30|4748|4748|4748|4748|4748|4748|4748|4748|0
1638542520000|2021-12-03 14:42:00|4745.38|4745.38|4745.12|4745.12|4745.38|4745.38|4745.12|4745.12|0
1638542530000|2021-12-03 14:42:10|4746.37|4746.37|4746.37|4746.37|4746.37|4746.37|4746.37|4746.37|0
1638542550000|2021-12-03 14:42:30|4746.24|4746.24|4746.24|4746.24|4746.24|4746.24|4746.24|4746.24|0
1638542560000|2021-12-03 14:42:40|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|0
1638542570000|2021-12-03 14:42:50|4743.58|4743.58|4743.4|4743.4|4743.58|4743.58|4743.4|4743.4|0
1638542580000|2021-12-03 14:43:00|4743.28|4743.28|4742.93|4742.93|4743.28|4743.28|4742.93|4742.93|0
1638542590000|2021-12-03 14:43:10|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|0
1638542620000|2021-12-03 14:43:40|4741.56|4741.56|4737.82|4737.82|4741.56|4741.56|4737.82|4737.82|0
1638542640000|2021-12-03 14:44:00|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1638542650000|2021-12-03 14:44:10|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|4736.57|0
1638542660000|2021-12-03 14:44:20|4735.33|4735.33|4734.08|4734.08|4735.33|4735.33|4734.08|4734.08|0
1638542730000|2021-12-03 14:45:30|4734.34|4734.34|4735.58|4735.58|4735.58|4735.58|4734.34|4734.34|0
1638542740000|2021-12-03 14:45:40|4735.33|4735.33|4734.82|4734.82|4735.33|4735.33|4734.82|4734.82|0
1638542750000|2021-12-03 14:45:50|4732.33|4732.33|4731.08|4731.08|4732.33|4732.33|4731.08|4731.08|0
1638542770000|2021-12-03 14:46:10|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|4729.83|0
1638542780000|2021-12-03 14:46:20|4732.33|4732.33|4736.4|4736.4|4736.4|4736.4|4732.33|4732.33|0
1638542800000|2021-12-03 14:46:40|4731.42|4731.42|4730.43|4730.43|4731.42|4731.42|4730.17|4730.17|0
1638542810000|2021-12-03 14:46:50|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|4730.17|0
1638542830000|2021-12-03 14:47:10|4729.54|4729.54|4728.29|4728.29|4729.54|4729.54|4728.29|4728.29|0
1638542850000|2021-12-03 14:47:30|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|4729.54|0
1638542860000|2021-12-03 14:47:40|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|0
1638542870000|2021-12-03 14:47:50|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|0
1638542880000|2021-12-03 14:48:00|4728.98|4728.98|4729.24|4729.24|4729.24|4729.24|4728.98|4728.98|0
1638542900000|2021-12-03 14:48:20|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1638542910000|2021-12-03 14:48:30|4728.12|4728.12|4728.12|4728.12|4728.12|4728.12|4728.12|4728.12|0
1638542960000|2021-12-03 14:49:20|4726.87|4726.87|4726.75|4726.75|4726.87|4726.87|4726.75|4726.75|0
1638542980000|2021-12-03 14:49:40|4726.62|4726.62|4726.62|4726.62|4726.62|4726.62|4726.62|4726.62|0
1638542990000|2021-12-03 14:49:50|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|4725.37|0
1638543000000|2021-12-03 14:50:00|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|4725.55|0
1638543010000|2021-12-03 14:50:10|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|0
1638543040000|2021-12-03 14:50:40|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|0
1638543050000|2021-12-03 14:50:50|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|4722.8|0
1638543060000|2021-12-03 14:51:00|4719.97|4719.97|4719.84|4719.84|4719.97|4719.97|4719.84|4719.84|0
1638543090000|2021-12-03 14:51:30|4719.71|4719.71|4719.71|4719.71|4719.71|4719.71|4719.71|4719.71|0
1638543100000|2021-12-03 14:51:40|4719.97|4719.97|4721.47|4721.47|4721.47|4721.47|4719.97|4719.97|0
1638543130000|2021-12-03 14:52:10|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|4720.22|0
1638543140000|2021-12-03 14:52:20|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1638543150000|2021-12-03 14:52:30|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|4719.15|0
1638543160000|2021-12-03 14:52:40|4718.76|4718.76|4718.76|4718.76|4718.76|4718.76|4718.76|4718.76|0
1638543180000|2021-12-03 14:53:00|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|4716.27|0
1638543220000|2021-12-03 14:53:40|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|4715.03|0
1638543250000|2021-12-03 14:54:10|4714.64|4714.64|4712.02|4712.02|4714.64|4714.64|4712.02|4712.02|0
1638543270000|2021-12-03 14:54:30|4711.77|4711.77|4711.64|4711.64|4711.77|4711.77|4711.64|4711.64|0
1638543280000|2021-12-03 14:54:40|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|0
1638543290000|2021-12-03 14:54:50|4711.51|4711.51|4711.26|4711.26|4711.51|4711.51|4711.26|4711.26|0
1638543320000|2021-12-03 14:55:20|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1638543330000|2021-12-03 14:55:30|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4709.28|4709.28|0
1638543340000|2021-12-03 14:55:40|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|0
1638543350000|2021-12-03 14:55:50|4708.03|4708.03|4709.28|4709.28|4709.28|4709.28|4708.03|4708.03|0
1638543360000|2021-12-03 14:56:00|4709.02|4709.02|4708.77|4708.77|4709.02|4709.02|4708.77|4708.77|0
1638543370000|2021-12-03 14:56:10|4710.01|4710.01|4712.5|4712.5|4712.5|4712.5|4710.01|4710.01|0
1638543380000|2021-12-03 14:56:20|4713.75|4713.75|4713.88|4713.88|4713.88|4713.88|4713.75|4713.75|0
1638543390000|2021-12-03 14:56:30|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|4714.13|0
1638543420000|2021-12-03 14:57:00|4715.38|4715.38|4715.51|4715.51|4715.51|4715.51|4715.38|4715.38|0
1638543430000|2021-12-03 14:57:10|4714.26|4714.26|4714.26|4714.26|4714.26|4714.26|4714.26|4714.26|0
1638543450000|2021-12-03 14:57:30|4713.01|4713.01|4712.25|4712.25|4713.01|4713.01|4712.25|4712.25|0
1638543460000|2021-12-03 14:57:40|4711|4711|4711|4711|4711|4711|4711|4711|0
1638543480000|2021-12-03 14:58:00|4710.49|4710.49|4704.77|4704.77|4711|4711|4704.77|4704.77|0
1638543490000|2021-12-03 14:58:10|4706.02|4706.02|4708.51|4708.51|4708.51|4708.51|4706.02|4706.02|0
1638543500000|2021-12-03 14:58:20|4707.26|4707.26|4711.26|4711.26|4711.26|4711.26|4707.26|4707.26|0
1638543520000|2021-12-03 14:58:40|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|4710.01|0
1638543530000|2021-12-03 14:58:50|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1638543550000|2021-12-03 14:59:10|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|4711.26|0
1638543580000|2021-12-03 14:59:40|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|0
1638543590000|2021-12-03 14:59:50|4713.01|4713.01|4711.77|4711.77|4713.01|4713.01|4711.77|4711.77|0
1638543600000|2021-12-03 15:00:00|4712.02|4712.02|4712.02|4712.02|4712.02|4712.02|4712.02|4712.02|0
1638543610000|2021-12-03 15:00:10|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|0
1638543620000|2021-12-03 15:00:20|4712.02|4712.02|4712.19|4712.19|4712.19|4712.19|4712.02|4712.02|0
1638543640000|2021-12-03 15:00:40|4710.95|4710.95|4710.95|4710.95|4710.95|4710.95|4710.95|4710.95|0
1638543650000|2021-12-03 15:00:50|4709.7|4709.7|4712.19|4712.19|4712.19|4712.19|4709.7|4709.7|0
1638543660000|2021-12-03 15:01:00|4709.7|4709.7|4710.04|4710.04|4710.04|4710.04|4709.53|4709.53|0
1638543670000|2021-12-03 15:01:10|4708.67|4708.67|4708.67|4708.67|4708.67|4708.67|4708.67|4708.67|0
1638543680000|2021-12-03 15:01:20|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|0
1638543710000|2021-12-03 15:01:50|4706.05|4706.05|4706.18|4706.18|4706.18|4706.18|4706.05|4706.05|0
1638543720000|2021-12-03 15:02:00|4708.67|4708.67|4708.67|4708.67|4708.67|4708.67|4708.67|4708.67|0
1638543730000|2021-12-03 15:02:10|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|0
1638543740000|2021-12-03 15:02:20|4708.67|4708.67|4712.45|4712.45|4712.45|4712.45|4708.67|4708.67|0
1638543780000|2021-12-03 15:03:00|4713.69|4713.69|4713.52|4713.52|4713.69|4713.69|4713.52|4713.52|0
1638543810000|2021-12-03 15:03:30|4715.41|4715.41|4713.65|4713.65|4715.41|4715.41|4713.65|4713.65|0
1638543820000|2021-12-03 15:03:40|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1638543840000|2021-12-03 15:04:00|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|4713.27|0
1638543850000|2021-12-03 15:04:10|4714.51|4714.51|4715.89|4715.89|4715.89|4715.89|4714.51|4714.51|0
1638543870000|2021-12-03 15:04:30|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|4712.15|0
1638543880000|2021-12-03 15:04:40|4714.9|4714.9|4714.9|4714.9|4714.9|4714.9|4714.9|4714.9|0
1638543890000|2021-12-03 15:04:50|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|4714.51|0
1638543900000|2021-12-03 15:05:00|4717|4717|4717|4717|4717|4717|4717|4717|0
1638543910000|2021-12-03 15:05:10|4715.76|4715.76|4715.63|4715.63|4717|4717|4715.63|4715.63|0
1638543920000|2021-12-03 15:05:20|4716.88|4716.88|4717.13|4717.13|4718.38|4718.38|4716.88|4716.88|0
1638543950000|2021-12-03 15:05:50|4715.89|4715.89|4715.76|4715.76|4715.89|4715.89|4715.76|4715.76|0
1638543960000|2021-12-03 15:06:00|4717|4717|4718.25|4718.25|4718.25|4718.25|4717|4717|0
1638543970000|2021-12-03 15:06:10|4719.5|4719.5|4719.5|4719.5|4719.5|4719.5|4719.5|4719.5|0
1638543980000|2021-12-03 15:06:20|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|4720.74|0
1638544000000|2021-12-03 15:06:40|4719.5|4719.5|4718.25|4718.25|4719.5|4719.5|4718.25|4718.25|0
1638544010000|2021-12-03 15:06:50|4717|4717|4715.5|4715.5|4717.99|4717.99|4715.5|4715.5|0
1638544020000|2021-12-03 15:07:00|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|0
1638544060000|2021-12-03 15:07:40|4717.13|4717.13|4719.62|4719.62|4719.62|4719.62|4717.13|4717.13|0
1638544070000|2021-12-03 15:07:50|4718.38|4718.38|4717.99|4717.99|4718.38|4718.38|4717.99|4717.99|0
1638544110000|2021-12-03 15:08:30|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|4716.75|0
1638544130000|2021-12-03 15:08:50|4716.58|4716.58|4714.09|4714.09|4716.58|4716.58|4714.09|4714.09|0
1638544140000|2021-12-03 15:09:00|4711.59|4711.59|4711.98|4711.98|4711.98|4711.98|4711.59|4711.59|0
1638544160000|2021-12-03 15:09:20|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|4714.47|0
1638544170000|2021-12-03 15:09:30|4714.6|4714.6|4715.11|4715.11|4715.11|4715.11|4714.6|4714.6|0
1638544180000|2021-12-03 15:09:40|4715.62|4715.62|4716.99|4716.99|4716.99|4716.99|4715.62|4715.62|0
1638544200000|2021-12-03 15:10:00|4716.74|4716.74|4716.39|4716.39|4716.74|4716.74|4716.39|4716.39|0
1638544220000|2021-12-03 15:10:20|4717.64|4717.64|4718.02|4718.02|4718.02|4718.02|4717.64|4717.64|0
1638544250000|2021-12-03 15:10:50|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1638544260000|2021-12-03 15:11:00|4716.22|4716.22|4717.63|4717.63|4717.63|4717.63|4716.22|4716.22|0
1638544270000|2021-12-03 15:11:10|4720.12|4720.12|4720.25|4720.25|4720.25|4720.25|4720.12|4720.12|0
1638544280000|2021-12-03 15:11:20|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1638544290000|2021-12-03 15:11:30|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|0
1638544300000|2021-12-03 15:11:40|4720|4720|4721.24|4721.24|4721.24|4721.24|4720|4720|0
1638544310000|2021-12-03 15:11:50|4720|4720|4720.17|4720.17|4720.17|4720.17|4720|4720|0
1638544320000|2021-12-03 15:12:00|4718.92|4718.92|4718.79|4718.79|4718.92|4718.92|4718.79|4718.79|0
1638544330000|2021-12-03 15:12:10|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|0
1638544340000|2021-12-03 15:12:20|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|0
1638544350000|2021-12-03 15:12:30|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|4718.96|0
1638544380000|2021-12-03 15:13:00|4719.35|4719.35|4721.84|4721.84|4721.84|4721.84|4719.35|4719.35|0
1638544390000|2021-12-03 15:13:10|4721.97|4721.97|4721.58|4721.58|4721.97|4721.97|4721.58|4721.58|0
1638544400000|2021-12-03 15:13:20|4720.34|4720.34|4720.21|4720.21|4720.34|4720.34|4720.21|4720.21|0
1638544410000|2021-12-03 15:13:30|4720.08|4720.08|4718.84|4718.84|4720.08|4720.08|4718.84|4718.84|0
1638544420000|2021-12-03 15:13:40|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1638544440000|2021-12-03 15:14:00|4720.25|4720.25|4720.68|4720.68|4721.93|4721.93|4720.25|4720.25|0
1638544460000|2021-12-03 15:14:20|4720.51|4720.51|4720.16|4720.16|4720.51|4720.51|4720.16|4720.16|0
1638544490000|2021-12-03 15:14:50|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|0
1638544500000|2021-12-03 15:15:00|4721.66|4721.66|4724.15|4724.15|4724.15|4724.15|4721.53|4721.53|0
1638544510000|2021-12-03 15:15:10|4722.91|4722.91|4725.65|4725.65|4725.65|4725.65|4722.91|4722.91|0
1638544530000|2021-12-03 15:15:30|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|0
1638544540000|2021-12-03 15:15:40|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|0
1638544550000|2021-12-03 15:15:50|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|4726.04|0
1638544590000|2021-12-03 15:16:30|4727.28|4727.28|4728.53|4728.53|4728.53|4728.53|4727.28|4727.28|0
1638544600000|2021-12-03 15:16:40|4729.78|4729.78|4728.53|4728.53|4729.78|4729.78|4728.53|4728.53|0
1638544610000|2021-12-03 15:16:50|4729.78|4729.78|4730.29|4730.29|4730.54|4730.54|4729.78|4729.78|0
1638544620000|2021-12-03 15:17:00|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|4730.41|0
1638544640000|2021-12-03 15:17:20|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|0
1638544650000|2021-12-03 15:17:30|4730.41|4730.41|4726.68|4726.68|4730.41|4730.41|4726.68|4726.68|0
1638544660000|2021-12-03 15:17:40|4727.92|4727.92|4727.92|4727.92|4727.92|4727.92|4727.92|4727.92|0
1638544680000|2021-12-03 15:18:00|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|4728.05|0
1638544700000|2021-12-03 15:18:20|4728.3|4728.3|4730.54|4730.54|4730.54|4730.54|4728.05|4728.05|0
1638544710000|2021-12-03 15:18:30|4730.41|4730.41|4733.42|4733.42|4733.42|4733.42|4730.41|4730.41|0
1638544730000|2021-12-03 15:18:50|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|0
1638544740000|2021-12-03 15:19:00|4730.41|4730.41|4730.29|4730.29|4730.41|4730.41|4730.29|4730.29|0
1638544770000|2021-12-03 15:19:30|4730.16|4730.16|4725.17|4725.17|4730.16|4730.16|4725.17|4725.17|0
1638544780000|2021-12-03 15:19:40|4725.05|4725.05|4725.05|4725.05|4725.05|4725.05|4725.05|4725.05|0
1638544800000|2021-12-03 15:20:00|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|4723.67|0
1638544820000|2021-12-03 15:20:20|4723.5|4723.5|4723.67|4723.67|4723.67|4723.67|4723.5|4723.5|0
1638544830000|2021-12-03 15:20:30|4721.18|4721.18|4721.18|4721.18|4721.18|4721.18|4721.18|4721.18|0
1638544840000|2021-12-03 15:20:40|4722.43|4722.43|4724.31|4724.31|4724.31|4724.31|4722.43|4722.43|0
1638544860000|2021-12-03 15:21:00|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|4723.07|0
1638544880000|2021-12-03 15:21:20|4722.81|4722.81|4722.68|4722.68|4722.81|4722.81|4722.68|4722.68|0
1638544900000|2021-12-03 15:21:40|4722.43|4722.43|4721.18|4721.18|4722.43|4722.43|4721.18|4721.18|0
1638544910000|2021-12-03 15:21:50|4721.01|4721.01|4718.52|4718.52|4721.01|4721.01|4718.52|4718.52|0
1638544920000|2021-12-03 15:22:00|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|0
1638544940000|2021-12-03 15:22:20|4719.89|4719.89|4721.14|4721.14|4721.14|4721.14|4719.89|4719.89|0
1638544990000|2021-12-03 15:23:10|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|4719.89|0
1638545000000|2021-12-03 15:23:20|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|4721.14|0
1638545030000|2021-12-03 15:23:50|4723.63|4723.63|4722.38|4722.38|4723.63|4723.63|4722.38|4722.38|0
1638545040000|2021-12-03 15:24:00|4722.51|4722.51|4722.51|4722.51|4722.64|4722.64|4722.51|4722.51|0
1638545070000|2021-12-03 15:24:30|4723.76|4723.76|4723.89|4723.89|4723.89|4723.89|4723.63|4723.63|0
1638545080000|2021-12-03 15:24:40|4722.64|4722.64|4721.39|4721.39|4722.64|4722.64|4721.39|4721.39|0
1638545090000|2021-12-03 15:24:50|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1638545110000|2021-12-03 15:25:10|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|4720.76|0
1638545120000|2021-12-03 15:25:20|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1638545150000|2021-12-03 15:25:50|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|4717.27|0
1638545180000|2021-12-03 15:26:20|4717.53|4717.53|4717.61|4717.61|4717.78|4717.78|4717.53|4717.53|0
1638545200000|2021-12-03 15:26:40|4717.36|4717.36|4717.48|4717.48|4717.48|4717.48|4717.36|4717.36|0
1638545220000|2021-12-03 15:27:00|4717.61|4717.61|4718.47|4718.47|4718.86|4718.86|4717.61|4717.61|0
1638545230000|2021-12-03 15:27:10|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|4717.23|0
1638545250000|2021-12-03 15:27:30|4718.47|4718.47|4718.47|4718.47|4718.47|4718.47|4718.47|4718.47|0
1638545270000|2021-12-03 15:27:50|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|0
1638545280000|2021-12-03 15:28:00|4718.47|4718.47|4717.23|4717.23|4718.47|4718.47|4717.23|4717.23|0
1638545330000|2021-12-03 15:28:50|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|4717.06|0
1638545340000|2021-12-03 15:29:00|4718.3|4718.3|4717.06|4717.06|4718.3|4718.3|4717.06|4717.06|0
1638545360000|2021-12-03 15:29:20|4718.3|4718.3|4718.3|4718.3|4718.3|4718.3|4718.3|4718.3|0
1638545370000|2021-12-03 15:29:30|4718.68|4718.68|4718.68|4718.68|4718.68|4718.68|4718.68|4718.68|0
1638545390000|2021-12-03 15:29:50|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|4717.44|0
1638545400000|2021-12-03 15:30:00|4716.19|4716.19|4714.44|4714.44|4716.19|4716.19|4714.44|4714.44|0
1638545420000|2021-12-03 15:30:20|4714.31|4714.31|4714.14|4714.14|4714.31|4714.31|4714.14|4714.14|0
1638545440000|2021-12-03 15:30:40|4715.38|4715.38|4716.63|4716.63|4716.63|4716.63|4715.38|4715.38|0
1638545470000|2021-12-03 15:31:10|4716.76|4716.76|4719.25|4719.25|4719.25|4719.25|4716.76|4716.76|0
1638545480000|2021-12-03 15:31:20|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|4718.87|0
1638545490000|2021-12-03 15:31:30|4717.62|4717.62|4716.37|4716.37|4717.62|4717.62|4716.37|4716.37|0
1638545510000|2021-12-03 15:31:50|4716.25|4716.25|4718.61|4718.61|4718.74|4718.74|4716.25|4716.25|0
1638545520000|2021-12-03 15:32:00|4717.36|4717.36|4718.61|4718.61|4721.1|4721.1|4717.36|4717.36|0
1638545530000|2021-12-03 15:32:10|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|4717.36|0
1638545550000|2021-12-03 15:32:30|4717.49|4717.49|4716.37|4716.37|4717.62|4717.62|4716.37|4716.37|0
1638545570000|2021-12-03 15:32:50|4715.13|4715.13|4713.88|4713.88|4716.37|4716.37|4713.88|4713.88|0
1638545580000|2021-12-03 15:33:00|4716.37|4716.37|4716.5|4716.5|4716.5|4716.5|4716.37|4716.37|0
1638545650000|2021-12-03 15:34:10|4715.26|4715.26|4715|4715|4715.26|4715.26|4715|4715|0
1638545680000|2021-12-03 15:34:40|4711.26|4711.26|4711.01|4711.01|4711.26|4711.26|4711.01|4711.01|0
1638545710000|2021-12-03 15:35:10|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|4709.76|0
1638545720000|2021-12-03 15:35:20|4711.01|4711.01|4710.62|4710.62|4711.01|4711.01|4710.62|4710.62|0
1638545740000|2021-12-03 15:35:40|4709.38|4709.38|4708.13|4708.13|4709.38|4709.38|4708.13|4708.13|0
1638545760000|2021-12-03 15:36:00|4711.87|4711.87|4712.38|4712.38|4712.38|4712.38|4711.87|4711.87|0
1638545770000|2021-12-03 15:36:10|4713.63|4713.63|4713.63|4713.63|4713.63|4713.63|4713.63|4713.63|0
1638545820000|2021-12-03 15:37:00|4713.24|4713.24|4713.24|4713.24|4713.24|4713.24|4713.24|4713.24|0
1638545840000|2021-12-03 15:37:20|4712.99|4712.99|4712.99|4712.99|4712.99|4712.99|4712.99|4712.99|0
1638545850000|2021-12-03 15:37:30|4711.74|4711.74|4711.23|4711.23|4711.74|4711.74|4711.23|4711.23|0
1638545860000|2021-12-03 15:37:40|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|4711.1|0
1638545870000|2021-12-03 15:37:50|4710.85|4710.85|4710.85|4710.85|4710.85|4710.85|4710.85|4710.85|0
1638545880000|2021-12-03 15:38:00|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1638545890000|2021-12-03 15:38:10|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|4710.59|0
1638545900000|2021-12-03 15:38:20|4711.1|4711.1|4714.97|4714.97|4714.97|4714.97|4711.1|4711.1|0
1638545910000|2021-12-03 15:38:30|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|4712.48|0
1638545920000|2021-12-03 15:38:40|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|0
1638545940000|2021-12-03 15:39:00|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|0
1638545950000|2021-12-03 15:39:10|4711.49|4711.49|4711.49|4711.49|4711.49|4711.49|4711.49|4711.49|0
1638546000000|2021-12-03 15:40:00|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|4710.24|0
1638546010000|2021-12-03 15:40:10|4709.99|4709.99|4711.23|4711.23|4711.23|4711.23|4709.99|4709.99|0
1638546030000|2021-12-03 15:40:30|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|0
1638546040000|2021-12-03 15:40:40|4710.93|4710.93|4710.93|4710.93|4710.93|4710.93|4710.93|4710.93|0
1638546050000|2021-12-03 15:40:50|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1638546060000|2021-12-03 15:41:00|4709.56|4709.56|4708.06|4708.06|4709.56|4709.56|4708.06|4708.06|0
1638546070000|2021-12-03 15:41:10|4707.89|4707.89|4707.89|4707.89|4707.89|4707.89|4707.89|4707.89|0
1638546080000|2021-12-03 15:41:20|4706.64|4706.64|4706.64|4706.64|4706.64|4706.64|4706.64|4706.64|0
1638546090000|2021-12-03 15:41:30|4706.51|4706.51|4706.51|4706.51|4706.51|4706.51|4706.51|4706.51|0
1638546100000|2021-12-03 15:41:40|4706.38|4706.38|4706.26|4706.26|4706.38|4706.38|4706.26|4706.26|0
1638546110000|2021-12-03 15:41:50|4706|4706|4706|4706|4706|4706|4706|4706|0
1638546130000|2021-12-03 15:42:10|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|4705.87|0
1638546140000|2021-12-03 15:42:20|4705.62|4705.62|4704.76|4704.76|4706|4706|4704.76|4704.76|0
1638546160000|2021-12-03 15:42:40|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|0
1638546170000|2021-12-03 15:42:50|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|0
1638546200000|2021-12-03 15:43:20|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|4704.88|0
1638546210000|2021-12-03 15:43:30|4703.64|4703.64|4703.47|4703.47|4703.64|4703.64|4703.47|4703.47|0
1638546220000|2021-12-03 15:43:40|4703.08|4703.08|4702.61|4702.61|4703.08|4703.08|4702.61|4702.61|0
1638546230000|2021-12-03 15:43:50|4701.36|4701.36|4698.49|4698.49|4701.36|4701.36|4698.49|4698.49|0
1638546240000|2021-12-03 15:44:00|4700.98|4700.98|4701.24|4701.24|4701.24|4701.24|4700.98|4700.98|0
1638546250000|2021-12-03 15:44:10|4702.48|4702.48|4702.48|4702.48|4702.48|4702.48|4702.48|4702.48|0
1638546290000|2021-12-03 15:44:50|4703.86|4703.86|4703.86|4703.86|4703.86|4703.86|4703.86|4703.86|0
1638546300000|2021-12-03 15:45:00|4702.61|4702.61|4702.74|4702.74|4702.74|4702.74|4702.61|4702.61|0
1638546310000|2021-12-03 15:45:10|4701.49|4701.49|4700.25|4700.25|4701.49|4701.49|4700.25|4700.25|0
1638546320000|2021-12-03 15:45:20|4699|4699|4699|4699|4699|4699|4699|4699|0
1638546330000|2021-12-03 15:45:30|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|0
1638546360000|2021-12-03 15:46:00|4698.36|4698.36|4699.48|4699.48|4699.48|4699.48|4698.23|4698.23|0
1638546370000|2021-12-03 15:46:10|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|0
1638546390000|2021-12-03 15:46:30|4699.1|4699.1|4699.1|4699.1|4699.1|4699.1|4699.1|4699.1|0
1638546410000|2021-12-03 15:46:50|4698.97|4698.97|4698.59|4698.59|4698.97|4698.97|4698.59|4698.59|0
1638546420000|2021-12-03 15:47:00|4698.46|4698.46|4699.7|4699.7|4699.7|4699.7|4698.46|4698.46|0
1638546430000|2021-12-03 15:47:10|4699.58|4699.58|4698.33|4698.33|4699.58|4699.58|4698.33|4698.33|0
1638546440000|2021-12-03 15:47:20|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|0
1638546450000|2021-12-03 15:47:30|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1638546460000|2021-12-03 15:47:40|4697.04|4697.04|4693.3|4693.3|4697.04|4697.04|4693.3|4693.3|0
1638546470000|2021-12-03 15:47:50|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|4693.18|0
1638546480000|2021-12-03 15:48:00|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|0
1638546490000|2021-12-03 15:48:10|4692.75|4692.75|4692.92|4692.92|4692.92|4692.92|4692.75|4692.75|0
1638546510000|2021-12-03 15:48:30|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|0
1638546520000|2021-12-03 15:48:40|4693.05|4693.05|4695.67|4695.67|4695.67|4695.67|4693.05|4693.05|0
1638546530000|2021-12-03 15:48:50|4694.42|4694.42|4694.17|4694.17|4694.42|4694.42|4694.17|4694.17|0
1638546540000|2021-12-03 15:49:00|4694.04|4694.04|4692.79|4692.79|4694.04|4694.04|4692.79|4692.79|0
1638546560000|2021-12-03 15:49:20|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|0
1638546570000|2021-12-03 15:49:30|4693.78|4693.78|4694.04|4694.04|4694.04|4694.04|4693.78|4693.78|0
1638546580000|2021-12-03 15:49:40|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|0
1638546600000|2021-12-03 15:50:00|4694.04|4694.04|4693.05|4693.05|4694.3|4694.3|4693.05|4693.05|0
1638546610000|2021-12-03 15:50:10|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|0
1638546630000|2021-12-03 15:50:30|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|0
1638546640000|2021-12-03 15:50:40|4691.8|4691.8|4690.56|4690.56|4691.8|4691.8|4690.56|4690.56|0
1638546650000|2021-12-03 15:50:50|4690.43|4690.43|4689.31|4689.31|4690.69|4690.69|4689.31|4689.31|0
1638546660000|2021-12-03 15:51:00|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|0
1638546700000|2021-12-03 15:51:40|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|0
1638546710000|2021-12-03 15:51:50|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|4689.06|0
1638546720000|2021-12-03 15:52:00|4691.55|4691.55|4690.69|4690.69|4691.93|4691.93|4690.69|4690.69|0
1638546730000|2021-12-03 15:52:10|4690.94|4690.94|4693.43|4693.43|4693.43|4693.43|4690.94|4690.94|0
1638546750000|2021-12-03 15:52:30|4693.56|4693.56|4695.06|4695.06|4695.06|4695.06|4693.56|4693.56|0
1638546760000|2021-12-03 15:52:40|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|0
1638546790000|2021-12-03 15:53:10|4697.68|4697.68|4697|4697|4697.68|4697.68|4697|4697|0
1638546810000|2021-12-03 15:53:30|4697.13|4697.13|4694.63|4694.63|4697.13|4697.13|4694.63|4694.63|0
1638546860000|2021-12-03 15:54:20|4694.51|4694.51|4694.51|4694.51|4694.51|4694.51|4694.51|4694.51|0
1638546870000|2021-12-03 15:54:30|4694.68|4694.68|4694.85|4694.85|4694.85|4694.85|4694.59|4694.59|0
1638546880000|2021-12-03 15:54:40|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|4693.6|0
1638546890000|2021-12-03 15:54:50|4694.85|4694.85|4694.85|4694.85|4694.85|4694.85|4694.85|4694.85|0
1638546900000|2021-12-03 15:55:00|4694.72|4694.72|4694.34|4694.34|4694.72|4694.72|4694.34|4694.34|0
1638546910000|2021-12-03 15:55:10|4693.83|4693.83|4693.96|4693.96|4693.96|4693.96|4693.83|4693.83|0
1638546920000|2021-12-03 15:55:20|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|0
1638546950000|2021-12-03 15:55:50|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1638546970000|2021-12-03 15:56:10|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|0
1638546980000|2021-12-03 15:56:20|4690.47|4690.47|4690.13|4690.13|4690.64|4690.64|4690.13|4690.13|0
1638546990000|2021-12-03 15:56:30|4688.89|4688.89|4687.09|4687.09|4688.89|4688.89|4687.09|4687.09|0
1638547010000|2021-12-03 15:56:50|4687.34|4687.34|4690.22|4690.22|4690.22|4690.22|4687.34|4687.34|0
1638547020000|2021-12-03 15:57:00|4690.35|4690.35|4691.59|4691.59|4691.59|4691.59|4690.35|4690.35|0
1638547060000|2021-12-03 15:57:40|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|0
1638547130000|2021-12-03 15:58:50|4691.72|4691.72|4690.47|4690.47|4691.72|4691.72|4690.47|4690.47|0
1638547140000|2021-12-03 15:59:00|4691.72|4691.72|4691.59|4691.59|4691.72|4691.72|4691.59|4691.59|0
1638547190000|2021-12-03 15:59:50|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|0
1638547200000|2021-12-03 16:00:00|4689.96|4689.96|4688.46|4688.46|4689.96|4689.96|4688.46|4688.46|0
1638547220000|2021-12-03 16:00:20|4688.59|4688.59|4687.34|4687.34|4688.59|4688.59|4687.34|4687.34|0
1638547230000|2021-12-03 16:00:30|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|0
1638547260000|2021-12-03 16:01:00|4687.34|4687.34|4687|4687|4687.34|4687.34|4687|4687|0
1638547270000|2021-12-03 16:01:10|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|0
1638547280000|2021-12-03 16:01:20|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|4686.01|0
1638547300000|2021-12-03 16:01:40|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|0
1638547310000|2021-12-03 16:01:50|4685.63|4685.63|4684.51|4684.51|4685.76|4685.76|4684.51|4684.51|0
1638547320000|2021-12-03 16:02:00|4684.64|4684.64|4684.51|4684.51|4684.64|4684.64|4684.51|4684.51|0
1638547330000|2021-12-03 16:02:10|4687.26|4687.26|4687.68|4687.68|4687.68|4687.68|4687.26|4687.26|0
1638547340000|2021-12-03 16:02:20|4688.93|4688.93|4687.68|4687.68|4688.93|4688.93|4687.68|4687.68|0
1638547360000|2021-12-03 16:02:40|4688.93|4688.93|4688.93|4688.93|4688.93|4688.93|4688.93|4688.93|0
1638547370000|2021-12-03 16:02:50|4687.68|4687.68|4688.19|4688.19|4688.19|4688.19|4687.68|4687.68|0
1638547410000|2021-12-03 16:03:30|4688.37|4688.37|4688.54|4688.54|4688.54|4688.54|4688.37|4688.37|0
1638547420000|2021-12-03 16:03:40|4688.28|4688.28|4686.78|4686.78|4688.28|4688.28|4686.78|4686.78|0
1638547480000|2021-12-03 16:04:40|4685.54|4685.54|4684.29|4684.29|4685.54|4685.54|4683.05|4683.05|0
1638547490000|2021-12-03 16:04:50|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|0
1638547500000|2021-12-03 16:05:00|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|0
1638547520000|2021-12-03 16:05:20|4684.29|4684.29|4680.55|4680.55|4684.29|4684.29|4680.55|4680.55|0
1638547530000|2021-12-03 16:05:30|4679.31|4679.31|4680.43|4680.43|4680.43|4680.43|4679.18|4679.18|0
1638547540000|2021-12-03 16:05:40|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|4680.55|0
1638547550000|2021-12-03 16:05:50|4679.31|4679.31|4679.31|4679.31|4679.31|4679.31|4679.31|4679.31|0
1638547570000|2021-12-03 16:06:10|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|4679.05|0
1638547580000|2021-12-03 16:06:20|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|0
1638547620000|2021-12-03 16:07:00|4681.42|4681.42|4681.42|4681.42|4681.42|4681.42|4681.42|4681.42|0
1638547640000|2021-12-03 16:07:20|4681.55|4681.55|4681.55|4681.55|4681.55|4681.55|4681.55|4681.55|0
1638547650000|2021-12-03 16:07:30|4682.79|4682.79|4681.55|4681.55|4682.79|4682.79|4681.55|4681.55|0
1638547690000|2021-12-03 16:08:10|4682.79|4682.79|4682.62|4682.62|4682.79|4682.79|4682.62|4682.62|0
1638547700000|2021-12-03 16:08:20|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|0
1638547710000|2021-12-03 16:08:30|4682.36|4682.36|4681.12|4681.12|4682.36|4682.36|4681.12|4681.12|0
1638547730000|2021-12-03 16:08:50|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1638547750000|2021-12-03 16:09:10|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|0
1638547780000|2021-12-03 16:09:40|4682.36|4682.36|4683.99|4683.99|4684.12|4684.12|4682.36|4682.36|0
1638547790000|2021-12-03 16:09:50|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|4685.24|0
1638547800000|2021-12-03 16:10:00|4686.49|4686.49|4685.62|4685.62|4686.49|4686.49|4685.24|4685.24|0
1638547810000|2021-12-03 16:10:10|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|4684.38|0
1638547820000|2021-12-03 16:10:20|4683.13|4683.13|4683.13|4683.13|4683.13|4683.13|4683.13|4683.13|0
1638547830000|2021-12-03 16:10:30|4683|4683|4682.88|4682.88|4683|4683|4682.88|4682.88|0
1638547840000|2021-12-03 16:10:40|4679.14|4679.14|4680.38|4680.38|4680.38|4680.38|4679.14|4679.14|0
1638547850000|2021-12-03 16:10:50|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|0
1638547870000|2021-12-03 16:11:10|4679.01|4679.01|4679.01|4679.01|4679.01|4679.01|4679.01|4679.01|0
1638547880000|2021-12-03 16:11:20|4680.26|4680.26|4681.5|4681.5|4681.5|4681.5|4680.26|4680.26|0
1638547890000|2021-12-03 16:11:30|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|0
1638547920000|2021-12-03 16:12:00|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1638547930000|2021-12-03 16:12:10|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|0
1638547950000|2021-12-03 16:12:30|4682.88|4682.88|4682.75|4682.75|4682.88|4682.88|4682.75|4682.75|0
1638547960000|2021-12-03 16:12:40|4681.5|4681.5|4681.5|4681.5|4681.5|4681.5|4681.5|4681.5|0
1638547970000|2021-12-03 16:12:50|4682.75|4682.75|4682.88|4682.88|4682.88|4682.88|4682.75|4682.75|0
1638548000000|2021-12-03 16:13:20|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|0
1638548010000|2021-12-03 16:13:30|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1638548020000|2021-12-03 16:13:40|4683.87|4683.87|4683.99|4683.99|4683.99|4683.99|4683.87|4683.87|0
1638548030000|2021-12-03 16:13:50|4683.87|4683.87|4683.87|4683.87|4683.87|4683.87|4683.87|4683.87|0
1638548040000|2021-12-03 16:14:00|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1638548080000|2021-12-03 16:14:40|4683.87|4683.87|4683.87|4683.87|4683.87|4683.87|4683.87|4683.87|0
1638548090000|2021-12-03 16:14:50|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|4683.99|0
1638548100000|2021-12-03 16:15:00|4683.87|4683.87|4682.24|4682.24|4683.87|4683.87|4682.24|4682.24|0
1638548110000|2021-12-03 16:15:10|4681.98|4681.98|4681.98|4681.98|4681.98|4681.98|4681.98|4681.98|0
1638548120000|2021-12-03 16:15:20|4679.49|4679.49|4679.49|4679.49|4679.49|4679.49|4679.49|4679.49|0
1638548130000|2021-12-03 16:15:30|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|0
1638548160000|2021-12-03 16:16:00|4679.23|4679.23|4678.98|4678.98|4679.23|4679.23|4678.98|4678.98|0
1638548170000|2021-12-03 16:16:10|4678.85|4678.85|4678.47|4678.47|4678.85|4678.85|4678.47|4678.47|0
1638548180000|2021-12-03 16:16:20|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|0
1638548200000|2021-12-03 16:16:40|4677.05|4677.05|4675.81|4675.81|4677.05|4677.05|4675.81|4675.81|0
1638548230000|2021-12-03 16:17:10|4677.05|4677.05|4676.83|4676.83|4677.95|4677.95|4676.7|4676.7|0
1638548240000|2021-12-03 16:17:20|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1638548250000|2021-12-03 16:17:30|4675.45|4675.45|4675.07|4675.07|4675.45|4675.45|4675.07|4675.07|0
1638548270000|2021-12-03 16:17:50|4675.2|4675.2|4676.44|4676.44|4676.44|4676.44|4675.2|4675.2|0
1638548290000|2021-12-03 16:18:10|4676.32|4676.32|4676.32|4676.32|4676.32|4676.32|4676.32|4676.32|0
1638548310000|2021-12-03 16:18:30|4677.56|4677.56|4677.56|4677.56|4677.56|4677.56|4677.56|4677.56|0
1638548320000|2021-12-03 16:18:40|4676.32|4676.32|4676.32|4676.32|4676.32|4676.32|4676.32|4676.32|0
1638548360000|2021-12-03 16:19:20|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|0
1638548400000|2021-12-03 16:20:00|4674.82|4674.82|4674.69|4674.69|4674.82|4674.82|4674.69|4674.69|0
1638548410000|2021-12-03 16:20:10|4673.44|4673.44|4673.61|4673.61|4673.61|4673.61|4673.44|4673.44|0
1638548420000|2021-12-03 16:20:20|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|0
1638548430000|2021-12-03 16:20:30|4674.25|4674.25|4675.63|4675.63|4675.75|4675.75|4674.25|4674.25|0
1638548440000|2021-12-03 16:20:40|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|0
1638548450000|2021-12-03 16:20:50|4677|4677|4677|4677|4677|4677|4677|4677|0
1638548460000|2021-12-03 16:21:00|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|0
1638548470000|2021-12-03 16:21:10|4677.42|4677.42|4678.8|4678.8|4678.8|4678.8|4677.42|4677.42|0
1638548480000|2021-12-03 16:21:20|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|0
1638548500000|2021-12-03 16:21:40|4679.92|4679.92|4681.55|4681.55|4681.55|4681.55|4679.92|4679.92|0
1638548510000|2021-12-03 16:21:50|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|4682.79|0
1638548530000|2021-12-03 16:22:10|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|0
1638548540000|2021-12-03 16:22:20|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|0
1638548560000|2021-12-03 16:22:40|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|0
1638548580000|2021-12-03 16:23:00|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|4685.03|0
1638548600000|2021-12-03 16:23:20|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|4684.9|0
1638548620000|2021-12-03 16:23:40|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|0
1638548640000|2021-12-03 16:24:00|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|0
1638548650000|2021-12-03 16:24:10|4682.79|4682.79|4681.55|4681.55|4682.79|4682.79|4681.55|4681.55|0
1638548670000|2021-12-03 16:24:30|4682.79|4682.79|4682.92|4682.92|4682.92|4682.92|4682.79|4682.79|0
1638548690000|2021-12-03 16:24:50|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|0
1638548700000|2021-12-03 16:25:00|4681.5|4681.5|4681.33|4681.33|4681.5|4681.5|4681.33|4681.33|0
1638548710000|2021-12-03 16:25:10|4681.2|4681.2|4682.45|4682.45|4682.45|4682.45|4681.2|4681.2|0
1638548750000|2021-12-03 16:25:50|4683.69|4683.69|4683.69|4683.69|4683.69|4683.69|4683.69|4683.69|0
1638548760000|2021-12-03 16:26:00|4683.95|4683.95|4684.08|4684.08|4684.08|4684.08|4683.95|4683.95|0
1638548770000|2021-12-03 16:26:10|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|0
1638548780000|2021-12-03 16:26:20|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|0
1638548790000|2021-12-03 16:26:30|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|0
1638548800000|2021-12-03 16:26:40|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|0
1638548820000|2021-12-03 16:27:00|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|0
1638548830000|2021-12-03 16:27:10|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|0
1638548840000|2021-12-03 16:27:20|4688.24|4688.24|4688.11|4688.11|4688.24|4688.24|4688.11|4688.11|0
1638548850000|2021-12-03 16:27:30|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|4687.98|0
1638548860000|2021-12-03 16:27:40|4686.74|4686.74|4684.12|4684.12|4686.74|4686.74|4684.12|4684.12|0
1638548880000|2021-12-03 16:28:00|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1638548890000|2021-12-03 16:28:10|4682.49|4682.49|4683.48|4683.48|4683.74|4683.74|4682.49|4682.49|0
1638548900000|2021-12-03 16:28:20|4683.35|4683.35|4681.98|4681.98|4683.35|4683.35|4681.98|4681.98|0
1638548910000|2021-12-03 16:28:30|4680.73|4680.73|4682.11|4682.11|4682.11|4682.11|4680.73|4680.73|0
1638548920000|2021-12-03 16:28:40|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|0
1638548930000|2021-12-03 16:28:50|4680.69|4680.69|4679.44|4679.44|4680.69|4680.69|4679.44|4679.44|0
1638548940000|2021-12-03 16:29:00|4678.2|4678.2|4679.19|4679.19|4679.44|4679.44|4678.07|4678.07|0
1638548950000|2021-12-03 16:29:10|4679.06|4679.06|4677.82|4677.82|4679.06|4679.06|4677.82|4677.82|0
1638548960000|2021-12-03 16:29:20|4679.06|4679.06|4679.14|4679.14|4679.32|4679.32|4679.06|4679.06|0
1638548970000|2021-12-03 16:29:30|4680.39|4680.39|4680.52|4680.52|4680.52|4680.52|4680.39|4680.39|0
1638548980000|2021-12-03 16:29:40|4680.65|4680.65|4681.89|4681.89|4681.89|4681.89|4680.65|4680.65|0
1638548990000|2021-12-03 16:29:50|4680.65|4680.65|4680.47|4680.47|4680.77|4680.77|4680.47|4680.47|0
1638778500000|2021-12-06 08:15:00|4758.29|4758.29|4756.32|4756.32|4758.29|4758.29|4755.8|4755.8|0
1638778540000|2021-12-06 08:15:40|4756.15|4756.15|4756.4|4756.4|4756.4|4756.4|4756.15|4756.15|0
1638778550000|2021-12-06 08:15:50|4756.66|4756.66|4756.83|4756.83|4758.08|4758.08|4756.66|4756.66|0
1638778560000|2021-12-06 08:16:00|4757.35|4757.35|4757.52|4757.52|4757.52|4757.52|4757.35|4757.35|0
1638778570000|2021-12-06 08:16:10|4760.01|4760.01|4760.01|4760.01|4760.01|4760.01|4760.01|4760.01|0
1638778580000|2021-12-06 08:16:20|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|0
1638778610000|2021-12-06 08:16:50|4762.15|4762.15|4762.03|4762.03|4762.15|4762.15|4762.03|4762.03|0
1638778650000|2021-12-06 08:17:30|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|0
1638778680000|2021-12-06 08:18:00|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|0
1638778700000|2021-12-06 08:18:20|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|4758.81|0
1638778710000|2021-12-06 08:18:30|4758.94|4758.94|4759.92|4759.92|4759.92|4759.92|4758.81|4758.81|0
1638778730000|2021-12-06 08:18:50|4754.94|4754.94|4755.83|4755.83|4755.83|4755.83|4754.94|4754.94|0
1638778740000|2021-12-06 08:19:00|4752.1|4752.1|4752.1|4752.1|4752.1|4752.1|4752.1|4752.1|0
1638778750000|2021-12-06 08:19:10|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|0
1638778770000|2021-12-06 08:19:30|4753.08|4753.08|4755.57|4755.57|4755.57|4755.57|4753.08|4753.08|0
1638778780000|2021-12-06 08:19:40|4755.06|4755.06|4754.8|4754.8|4755.06|4755.06|4754.8|4754.8|0
1638778850000|2021-12-06 08:20:50|4753.56|4753.56|4753.17|4753.17|4753.56|4753.56|4753.17|4753.17|0
1638778870000|2021-12-06 08:21:10|4749.44|4749.44|4746.95|4746.95|4749.44|4749.44|4746.95|4746.95|0
1638778880000|2021-12-06 08:21:20|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1638778890000|2021-12-06 08:21:30|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1638778990000|2021-12-06 08:23:10|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|0
1638779040000|2021-12-06 08:24:00|4744.88|4744.88|4744.71|4744.71|4744.88|4744.88|4744.71|4744.71|0
1638779050000|2021-12-06 08:24:10|4743.46|4743.46|4743.46|4743.46|4743.46|4743.46|4743.46|4743.46|0
1638779060000|2021-12-06 08:24:20|4742.94|4742.94|4743.46|4743.46|4743.46|4743.46|4742.94|4742.94|0
1638779070000|2021-12-06 08:24:30|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|0
1638779080000|2021-12-06 08:24:40|4739.72|4739.72|4738.48|4738.48|4739.72|4739.72|4738.48|4738.48|0
1638779090000|2021-12-06 08:24:50|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|0
1638779100000|2021-12-06 08:25:00|4737.4|4737.4|4736.5|4736.5|4737.4|4737.4|4736.16|4736.16|0
1638779110000|2021-12-06 08:25:10|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|0
1638779120000|2021-12-06 08:25:20|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|0
1638779150000|2021-12-06 08:25:50|4736.8|4736.8|4734.31|4734.31|4736.8|4736.8|4734.31|4734.31|0
1638779210000|2021-12-06 08:26:50|4735.56|4735.56|4733.07|4733.07|4735.56|4735.56|4733.07|4733.07|0
1638779220000|2021-12-06 08:27:00|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|0
1638779250000|2021-12-06 08:27:30|4735.94|4735.94|4736.07|4736.07|4736.07|4736.07|4735.94|4735.94|0
1638779300000|2021-12-06 08:28:20|4735.9|4735.9|4733.53|4733.53|4736.03|4736.03|4733.53|4733.53|0
1638779340000|2021-12-06 08:29:00|4734.78|4734.78|4735.42|4735.42|4735.42|4735.42|4734.78|4734.78|0
1638779360000|2021-12-06 08:29:20|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|0
1638779370000|2021-12-06 08:29:30|4737.74|4737.74|4737.74|4737.74|4737.74|4737.74|4737.74|4737.74|0
1638779380000|2021-12-06 08:29:40|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|0
1638779390000|2021-12-06 08:29:50|4737.39|4737.39|4741.13|4741.13|4741.13|4741.13|4737.39|4737.39|0
1638779400000|2021-12-06 08:30:00|4741.64|4741.64|4740.91|4740.91|4741.64|4741.64|4740.39|4740.39|0
1638779420000|2021-12-06 08:30:20|4738.42|4738.42|4738.42|4738.42|4738.42|4738.42|4737.18|4737.18|0
1638779450000|2021-12-06 08:30:50|4739.67|4739.67|4739.5|4739.5|4739.67|4739.67|4739.5|4739.5|0
1638779510000|2021-12-06 08:31:50|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|0
1638779540000|2021-12-06 08:32:20|4741.81|4741.81|4745.55|4745.55|4745.55|4745.55|4741.81|4741.81|0
1638779560000|2021-12-06 08:32:40|4746.14|4746.14|4745.97|4745.97|4746.14|4746.14|4745.45|4745.45|0
1638779580000|2021-12-06 08:33:00|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|0
1638779600000|2021-12-06 08:33:20|4743.65|4743.65|4743.65|4743.65|4743.65|4743.65|4743.65|4743.65|0
1638779630000|2021-12-06 08:33:50|4742.41|4742.41|4742.41|4742.41|4742.41|4742.41|4742.41|4742.41|0
1638779700000|2021-12-06 08:35:00|4742.23|4742.23|4744.72|4744.72|4744.72|4744.72|4742.23|4742.23|0
1638779750000|2021-12-06 08:35:50|4748.46|4748.46|4748.64|4748.64|4748.64|4748.64|4748.46|4748.46|0
1638779760000|2021-12-06 08:36:00|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1638779770000|2021-12-06 08:36:10|4747.27|4747.27|4747.44|4747.44|4747.44|4747.44|4747.27|4747.27|0
1638779800000|2021-12-06 08:36:40|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1638779810000|2021-12-06 08:36:50|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|0
1638779820000|2021-12-06 08:37:00|4741.21|4741.21|4738.72|4738.72|4741.21|4741.21|4738.72|4738.72|0
1638779910000|2021-12-06 08:38:30|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|0
1638779940000|2021-12-06 08:39:00|4738.85|4738.85|4738.85|4738.85|4738.85|4738.85|4738.85|4738.85|0
1638779960000|2021-12-06 08:39:20|4738.72|4738.72|4738.08|4738.08|4738.72|4738.72|4738.08|4738.08|0
1638779980000|2021-12-06 08:39:40|4736.84|4736.84|4735.59|4735.59|4736.84|4736.84|4735.59|4735.59|0
1638779990000|2021-12-06 08:39:50|4735.21|4735.21|4736.48|4736.48|4736.48|4736.48|4735.21|4735.21|0
1638780010000|2021-12-06 08:40:10|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|0
1638780030000|2021-12-06 08:40:30|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|0
1638780040000|2021-12-06 08:40:40|4736.26|4736.26|4736.39|4736.39|4736.39|4736.39|4736.26|4736.26|0
1638780080000|2021-12-06 08:41:20|4740.12|4740.12|4738.88|4738.88|4740.12|4740.12|4738.88|4738.88|0
1638780090000|2021-12-06 08:41:30|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1638780110000|2021-12-06 08:41:50|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|0
1638780130000|2021-12-06 08:42:10|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|4739.26|0
1638780140000|2021-12-06 08:42:20|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|0
1638780150000|2021-12-06 08:42:30|4738.5|4738.5|4738.37|4738.37|4738.5|4738.5|4738.37|4738.37|0
1638780190000|2021-12-06 08:43:10|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1638780200000|2021-12-06 08:43:20|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|0
1638780220000|2021-12-06 08:43:40|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|0
1638780260000|2021-12-06 08:44:20|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|4734.63|0
1638780290000|2021-12-06 08:44:50|4734.38|4734.38|4734.5|4734.5|4734.5|4734.5|4734.38|4734.38|0
1638780300000|2021-12-06 08:45:00|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|0
1638780310000|2021-12-06 08:45:10|4733.08|4733.08|4732.05|4732.05|4733.43|4733.43|4731.7|4731.7|0
1638780330000|2021-12-06 08:45:30|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1638780350000|2021-12-06 08:45:50|4734.67|4734.67|4734.67|4734.67|4734.67|4734.67|4734.67|4734.67|0
1638780360000|2021-12-06 08:46:00|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|0
1638780400000|2021-12-06 08:46:40|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1638780410000|2021-12-06 08:46:50|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1638780420000|2021-12-06 08:47:00|4732|4732|4732|4732|4732|4732|4732|4732|0
1638780430000|2021-12-06 08:47:10|4732.17|4732.17|4732.05|4732.05|4732.17|4732.17|4732.05|4732.05|0
1638780460000|2021-12-06 08:47:40|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|4733.29|0
1638780490000|2021-12-06 08:48:10|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1638780510000|2021-12-06 08:48:30|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|0
1638780520000|2021-12-06 08:48:40|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|0
1638780530000|2021-12-06 08:48:50|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|0
1638780550000|2021-12-06 08:49:10|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|0
1638780560000|2021-12-06 08:49:20|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1638780570000|2021-12-06 08:49:30|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|0
1638780610000|2021-12-06 08:50:10|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|4734.4|0
1638780630000|2021-12-06 08:50:30|4736.89|4736.89|4735.65|4735.65|4736.89|4736.89|4735.65|4735.65|0
1638780650000|2021-12-06 08:50:50|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|0
1638780670000|2021-12-06 08:51:10|4739.13|4739.13|4739|4739|4739.13|4739.13|4739|4739|0
1638780770000|2021-12-06 08:52:50|4738.87|4738.87|4738.87|4738.87|4738.87|4738.87|4738.87|4738.87|0
1638780800000|2021-12-06 08:53:20|4738.53|4738.53|4743.86|4743.86|4744.25|4744.25|4738.02|4738.02|0
1638780810000|2021-12-06 08:53:30|4745.11|4745.11|4745.67|4745.67|4745.67|4745.67|4745.11|4745.11|0
1638780840000|2021-12-06 08:54:00|4745.84|4745.84|4746.01|4746.01|4746.01|4746.01|4745.84|4745.84|0
1638780890000|2021-12-06 08:54:50|4744.77|4744.77|4743.52|4743.52|4744.77|4744.77|4743.52|4743.52|0
1638780940000|2021-12-06 08:55:40|4742.27|4742.27|4742.02|4742.02|4742.27|4742.27|4742.02|4742.02|0
1638780950000|2021-12-06 08:55:50|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|4741.85|0
1638780960000|2021-12-06 08:56:00|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|0
1638780980000|2021-12-06 08:56:20|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1638781030000|2021-12-06 08:57:10|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1638781040000|2021-12-06 08:57:20|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|0
1638781050000|2021-12-06 08:57:30|4742.66|4742.66|4742.66|4742.66|4742.66|4742.66|4742.66|4742.66|0
1638781060000|2021-12-06 08:57:40|4742.84|4742.84|4742.49|4742.49|4742.84|4742.84|4742.49|4742.49|0
1638781090000|2021-12-06 08:58:10|4742.23|4742.23|4739.74|4739.74|4742.23|4742.23|4739.74|4739.74|0
1638781100000|2021-12-06 08:58:20|4739.57|4739.57|4740.82|4740.82|4740.82|4740.82|4739.57|4739.57|0
1638781110000|2021-12-06 08:58:30|4740.47|4740.47|4740.47|4740.47|4740.47|4740.47|4740.47|4740.47|0
1638781130000|2021-12-06 08:58:50|4740.99|4740.99|4740.99|4740.99|4740.99|4740.99|4740.99|4740.99|0
1638781160000|2021-12-06 08:59:20|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|0
1638781180000|2021-12-06 08:59:40|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|4743.48|0
1638781210000|2021-12-06 09:00:10|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|0
1638781240000|2021-12-06 09:00:40|4743.99|4743.99|4743.99|4743.99|4744.25|4744.25|4743.99|4743.99|0
1638781260000|2021-12-06 09:01:00|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1638781270000|2021-12-06 09:01:10|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1638781290000|2021-12-06 09:01:30|4754.64|4754.64|4754.64|4754.64|4754.64|4754.64|4754.64|4754.64|0
1638781310000|2021-12-06 09:01:50|4753.4|4753.4|4753.4|4753.4|4753.4|4753.4|4753.4|4753.4|0
1638781340000|2021-12-06 09:02:20|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|0
1638781380000|2021-12-06 09:03:00|4753.82|4753.82|4754.59|4754.59|4754.84|4754.84|4753.82|4753.82|0
1638781430000|2021-12-06 09:03:50|4754.46|4754.46|4754.46|4754.46|4754.46|4754.46|4754.46|4754.46|0
1638781440000|2021-12-06 09:04:00|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|0
1638781450000|2021-12-06 09:04:10|4754.46|4754.46|4755.53|4755.53|4755.71|4755.71|4754.46|4754.46|0
1638781460000|2021-12-06 09:04:20|4755.15|4755.15|4755.15|4755.15|4755.15|4755.15|4755.15|4755.15|0
1638781500000|2021-12-06 09:05:00|4755.33|4755.33|4760.31|4760.31|4760.31|4760.31|4755.33|4755.33|0
1638781510000|2021-12-06 09:05:10|4759.06|4759.06|4757.64|4757.64|4759.06|4759.06|4757.64|4757.64|0
1638781540000|2021-12-06 09:05:40|4757.26|4757.26|4756.37|4756.37|4757.26|4757.26|4756.37|4756.37|0
1638781550000|2021-12-06 09:05:50|4756.49|4756.49|4756.49|4756.49|4756.49|4756.49|4756.49|4756.49|0
1638781560000|2021-12-06 09:06:00|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|0
1638781570000|2021-12-06 09:06:10|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|0
1638781600000|2021-12-06 09:06:40|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|0
1638781620000|2021-12-06 09:07:00|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|0
1638781660000|2021-12-06 09:07:40|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|0
1638781730000|2021-12-06 09:08:50|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|4751.17|0
1638781770000|2021-12-06 09:09:30|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1638781780000|2021-12-06 09:09:40|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|0
1638781810000|2021-12-06 09:10:10|4748.42|4748.42|4748.17|4748.17|4748.42|4748.42|4748.17|4748.17|0
1638781920000|2021-12-06 09:12:00|4745.68|4745.68|4746.41|4746.41|4746.41|4746.41|4745.17|4745.17|0
1638781930000|2021-12-06 09:12:10|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|4747.66|0
1638781960000|2021-12-06 09:12:40|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|0
1638782020000|2021-12-06 09:13:40|4747.7|4747.7|4748.22|4748.22|4748.22|4748.22|4747.7|4747.7|0
1638782070000|2021-12-06 09:14:30|4747.33|4747.33|4747.33|4747.33|4747.5|4747.5|4747.33|4747.33|0
1638782080000|2021-12-06 09:14:40|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|0
1638782100000|2021-12-06 09:15:00|4747.33|4747.33|4747.5|4747.5|4747.67|4747.67|4747.33|4747.33|0
1638782110000|2021-12-06 09:15:10|4747.67|4747.67|4747.15|4747.15|4747.67|4747.67|4747.15|4747.15|0
1638782120000|2021-12-06 09:15:20|4747.5|4747.5|4747.15|4747.15|4747.5|4747.5|4747.15|4747.15|0
1638782130000|2021-12-06 09:15:30|4747.67|4747.67|4747.85|4747.85|4747.85|4747.85|4747.67|4747.67|0
1638782140000|2021-12-06 09:15:40|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|0
1638782160000|2021-12-06 09:16:00|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|0
1638782190000|2021-12-06 09:16:30|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|0
1638782220000|2021-12-06 09:17:00|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1638782260000|2021-12-06 09:17:40|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|0
1638782280000|2021-12-06 09:18:00|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|0
1638782350000|2021-12-06 09:19:10|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|0
1638782360000|2021-12-06 09:19:20|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|0
1638782390000|2021-12-06 09:19:50|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1638782400000|2021-12-06 09:20:00|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1638782410000|2021-12-06 09:20:10|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|0
1638782460000|2021-12-06 09:21:00|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1638782470000|2021-12-06 09:21:10|4750.38|4750.38|4750.38|4750.38|4750.38|4750.38|4750.38|4750.38|0
1638782500000|2021-12-06 09:21:40|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|0
1638782510000|2021-12-06 09:21:50|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|0
1638782520000|2021-12-06 09:22:00|4748.06|4748.06|4747.68|4747.68|4748.06|4748.06|4747.68|4747.68|0
1638782530000|2021-12-06 09:22:10|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1638782540000|2021-12-06 09:22:20|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|0
1638782590000|2021-12-06 09:23:10|4744.07|4744.07|4742.82|4742.82|4744.07|4744.07|4742.82|4742.82|0
1638782620000|2021-12-06 09:23:40|4744.07|4744.07|4744.07|4744.07|4744.07|4744.07|4744.07|4744.07|0
1638782630000|2021-12-06 09:23:50|4745.31|4745.31|4745.31|4745.31|4745.31|4745.31|4745.31|4745.31|0
1638782680000|2021-12-06 09:24:40|4745.18|4745.18|4744.8|4744.8|4745.18|4745.18|4744.67|4744.67|0
1638782700000|2021-12-06 09:25:00|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|0
1638782710000|2021-12-06 09:25:10|4744.8|4744.8|4744.8|4744.8|4744.8|4744.8|4744.8|4744.8|0
1638782730000|2021-12-06 09:25:30|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|0
1638782760000|2021-12-06 09:26:00|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|0
1638782770000|2021-12-06 09:26:10|4745.7|4745.7|4745.87|4745.87|4745.87|4745.87|4745.53|4745.53|0
1638782800000|2021-12-06 09:26:40|4746.05|4746.05|4746.39|4746.39|4746.39|4746.39|4746.05|4746.05|0
1638782820000|2021-12-06 09:27:00|4747.64|4747.64|4747.81|4747.81|4747.81|4747.81|4747.64|4747.64|0
1638782830000|2021-12-06 09:27:10|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1638782870000|2021-12-06 09:27:50|4745.67|4745.67|4744.42|4744.42|4745.67|4745.67|4744.42|4744.42|0
1638782940000|2021-12-06 09:29:00|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|0
1638782950000|2021-12-06 09:29:10|4740.68|4740.68|4741.93|4741.93|4741.93|4741.93|4740.68|4740.68|0
1638782990000|2021-12-06 09:29:50|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|0
1638783000000|2021-12-06 09:30:00|4738.19|4738.19|4736.95|4736.95|4738.19|4738.19|4736.95|4736.95|0
1638783010000|2021-12-06 09:30:10|4738.19|4738.19|4741.93|4741.93|4741.93|4741.93|4738.19|4738.19|0
1638783070000|2021-12-06 09:31:10|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|0
1638783140000|2021-12-06 09:32:20|4741.55|4741.55|4741.42|4741.42|4741.55|4741.55|4741.42|4741.42|0
1638783150000|2021-12-06 09:32:30|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|0
1638783210000|2021-12-06 09:33:30|4740.34|4740.34|4740.17|4740.17|4740.34|4740.34|4740.17|4740.17|0
1638783220000|2021-12-06 09:33:40|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|0
1638783270000|2021-12-06 09:34:30|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|0
1638783300000|2021-12-06 09:35:00|4741.89|4741.89|4739.39|4739.39|4741.89|4741.89|4739.39|4739.39|0
1638783360000|2021-12-06 09:36:00|4739.14|4739.14|4737.77|4737.77|4739.14|4739.14|4737.77|4737.77|0
1638783470000|2021-12-06 09:37:50|4737.38|4737.38|4736.14|4736.14|4737.38|4737.38|4736.14|4736.14|0
1638783500000|2021-12-06 09:38:20|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|0
1638783550000|2021-12-06 09:39:10|4733.52|4733.52|4733.65|4733.65|4733.65|4733.65|4733.39|4733.39|0
1638783560000|2021-12-06 09:39:20|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|4733.26|0
1638783600000|2021-12-06 09:40:00|4732.02|4732.02|4729.14|4729.14|4732.02|4732.02|4729.14|4729.14|0
1638783610000|2021-12-06 09:40:10|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|4729.01|0
1638783620000|2021-12-06 09:40:20|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1638783630000|2021-12-06 09:40:30|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|0
1638783640000|2021-12-06 09:40:40|4726.4|4726.4|4726.27|4726.27|4726.4|4726.4|4726.27|4726.27|0
1638783660000|2021-12-06 09:41:00|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1638783670000|2021-12-06 09:41:10|4730|4730|4730|4730|4730|4730|4730|4730|0
1638783680000|2021-12-06 09:41:20|4732.5|4732.5|4733.74|4733.74|4733.74|4733.74|4732.5|4732.5|0
1638783720000|2021-12-06 09:42:00|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|0
1638783750000|2021-12-06 09:42:30|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|0
1638783770000|2021-12-06 09:42:50|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|0
1638783800000|2021-12-06 09:43:20|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|4734.48|0
1638783830000|2021-12-06 09:43:50|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|0
1638783840000|2021-12-06 09:44:00|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|0
1638783860000|2021-12-06 09:44:20|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|4735.6|0
1638783870000|2021-12-06 09:44:30|4735.34|4735.34|4735.21|4735.21|4735.34|4735.34|4735.21|4735.21|0
1638783910000|2021-12-06 09:45:10|4734.7|4734.7|4733.46|4733.46|4734.7|4734.7|4733.46|4733.46|0
1638783930000|2021-12-06 09:45:30|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|0
1638783960000|2021-12-06 09:46:00|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|4732.95|0
1638784010000|2021-12-06 09:46:50|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|4730.45|0
1638784040000|2021-12-06 09:47:20|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|4729.21|0
1638784050000|2021-12-06 09:47:30|4728.95|4728.95|4727.55|4727.55|4728.95|4728.95|4727.55|4727.55|0
1638784060000|2021-12-06 09:47:40|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|0
1638784080000|2021-12-06 09:48:00|4727.8|4727.8|4727.68|4727.68|4727.93|4727.93|4727.68|4727.68|0
1638784130000|2021-12-06 09:48:50|4727.55|4727.55|4727.55|4727.55|4727.55|4727.55|4727.55|4727.55|0
1638784140000|2021-12-06 09:49:00|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|4725.06|0
1638784170000|2021-12-06 09:49:30|4725.44|4725.44|4725.82|4725.82|4725.82|4725.82|4725.44|4725.44|0
1638784190000|2021-12-06 09:49:50|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|4726.08|0
1638784200000|2021-12-06 09:50:00|4723.59|4723.59|4724.83|4724.83|4724.83|4724.83|4723.59|4723.59|0
1638784210000|2021-12-06 09:50:10|4724.45|4724.45|4724.45|4724.45|4724.45|4724.45|4724.45|4724.45|0
1638784240000|2021-12-06 09:50:40|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|0
1638784260000|2021-12-06 09:51:00|4721.45|4721.45|4721.45|4721.45|4721.45|4721.45|4721.45|4721.45|0
1638784280000|2021-12-06 09:51:20|4720.2|4720.2|4720.2|4720.2|4720.2|4720.2|4720.2|4720.2|0
1638784350000|2021-12-06 09:52:30|4720.33|4720.33|4719.82|4719.82|4720.33|4720.33|4719.82|4719.82|0
1638784360000|2021-12-06 09:52:40|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|4719.56|0
1638784370000|2021-12-06 09:52:50|4719.44|4719.44|4719.18|4719.18|4719.44|4719.44|4719.18|4719.18|0
1638784380000|2021-12-06 09:53:00|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|0
1638784420000|2021-12-06 09:53:40|4720.3|4720.3|4720.04|4720.04|4720.43|4720.43|4720.04|4720.04|0
1638784430000|2021-12-06 09:53:50|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|4720.17|0
1638784440000|2021-12-06 09:54:00|4720.3|4720.3|4720.68|4720.68|4720.68|4720.68|4720.3|4720.3|0
1638784490000|2021-12-06 09:54:50|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|0
1638784500000|2021-12-06 09:55:00|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|4720.89|0
1638784580000|2021-12-06 09:56:20|4720.72|4720.72|4720.72|4720.72|4720.72|4720.72|4720.72|4720.72|0
1638784630000|2021-12-06 09:57:10|4720.59|4720.59|4716.6|4716.6|4720.59|4720.59|4716.6|4716.6|0
1638784640000|2021-12-06 09:57:20|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1638784700000|2021-12-06 09:58:20|4715.23|4715.23|4712.74|4712.74|4715.23|4715.23|4712.74|4712.74|0
1638784740000|2021-12-06 09:59:00|4712.61|4712.61|4712.48|4712.48|4712.61|4712.61|4712.48|4712.48|0
1638784750000|2021-12-06 09:59:10|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|0
1638784760000|2021-12-06 09:59:20|4708.62|4708.62|4708.62|4708.62|4708.62|4708.62|4707.37|4707.37|0
1638784780000|2021-12-06 09:59:40|4708.36|4708.36|4704.37|4704.37|4708.36|4708.36|4704.37|4704.37|0
1638784790000|2021-12-06 09:59:50|4705.61|4705.61|4706.86|4706.86|4706.86|4706.86|4705.61|4705.61|0
1638784800000|2021-12-06 10:00:00|4707.24|4707.24|4705.13|4705.13|4707.63|4707.63|4705.13|4705.13|0
1638784810000|2021-12-06 10:00:10|4705.01|4705.01|4704.88|4704.88|4705.01|4705.01|4704.88|4704.88|0
1638784830000|2021-12-06 10:00:30|4702.39|4702.39|4701.01|4701.01|4702.39|4702.39|4700.76|4700.76|0
1638784840000|2021-12-06 10:00:40|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|0
1638784850000|2021-12-06 10:00:50|4700.76|4700.76|4700.76|4700.76|4700.76|4700.76|4700.76|4700.76|0
1638784870000|2021-12-06 10:01:10|4702|4702|4702|4702|4702|4702|4702|4702|0
1638784880000|2021-12-06 10:01:20|4702.13|4702.13|4702.13|4702.13|4702.13|4702.13|4702.13|4702.13|0
1638784890000|2021-12-06 10:01:30|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|0
1638784930000|2021-12-06 10:02:10|4699.64|4699.64|4699.64|4699.64|4699.64|4699.64|4699.64|4699.64|0
1638784960000|2021-12-06 10:02:40|4698.39|4698.39|4698.01|4698.01|4698.39|4698.39|4698.01|4698.01|0
1638785000000|2021-12-06 10:03:20|4697.76|4697.76|4697.76|4697.76|4697.76|4697.76|4697.76|4697.76|0
1638785020000|2021-12-06 10:03:40|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|0
1638785030000|2021-12-06 10:03:50|4698.62|4698.62|4698.62|4698.62|4698.62|4698.62|4698.62|4698.62|0
1638785050000|2021-12-06 10:04:10|4701.11|4701.11|4701.11|4701.11|4701.11|4701.11|4701.11|4701.11|0
1638785060000|2021-12-06 10:04:20|4701.24|4701.24|4700.29|4700.29|4701.37|4701.37|4700.12|4700.12|0
1638785080000|2021-12-06 10:04:40|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|0
1638785110000|2021-12-06 10:05:10|4702.78|4702.78|4701.54|4701.54|4702.78|4702.78|4701.54|4701.54|0
1638785120000|2021-12-06 10:05:20|4701.15|4701.15|4701.03|4701.03|4701.15|4701.15|4701.03|4701.03|0
1638785130000|2021-12-06 10:05:30|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|0
1638785150000|2021-12-06 10:05:50|4701.03|4701.03|4701.15|4701.15|4701.28|4701.28|4701.03|4701.03|0
1638785160000|2021-12-06 10:06:00|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|0
1638785190000|2021-12-06 10:06:30|4700.9|4700.9|4701.03|4701.03|4701.03|4701.03|4700.9|4700.9|0
1638785200000|2021-12-06 10:06:40|4701.15|4701.15|4701.15|4701.15|4701.28|4701.28|4701.15|4701.15|0
1638785220000|2021-12-06 10:07:00|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|0
1638785250000|2021-12-06 10:07:30|4703.39|4703.39|4703.52|4703.52|4703.52|4703.52|4703.39|4703.39|0
1638785260000|2021-12-06 10:07:40|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|0
1638785280000|2021-12-06 10:08:00|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|0
1638785290000|2021-12-06 10:08:10|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|0
1638785330000|2021-12-06 10:08:50|4708.12|4708.12|4710.61|4710.61|4710.61|4710.61|4708.12|4708.12|0
1638785340000|2021-12-06 10:09:00|4710.48|4710.48|4709.36|4709.36|4711.86|4711.86|4709.36|4709.36|0
1638785350000|2021-12-06 10:09:10|4709.24|4709.24|4707.99|4707.99|4709.24|4709.24|4707.99|4707.99|0
1638785380000|2021-12-06 10:09:40|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|0
1638785390000|2021-12-06 10:09:50|4707|4707|4707|4707|4707|4707|4707|4707|0
1638785400000|2021-12-06 10:10:00|4705.75|4705.75|4705.24|4705.24|4705.75|4705.75|4705.24|4705.24|0
1638785410000|2021-12-06 10:10:10|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|4706.49|0
1638785430000|2021-12-06 10:10:30|4706.23|4706.23|4706.11|4706.11|4706.23|4706.23|4706.11|4706.11|0
1638785440000|2021-12-06 10:10:40|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|0
1638785460000|2021-12-06 10:11:00|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|4706.11|0
1638785470000|2021-12-06 10:11:10|4706.23|4706.23|4706.11|4706.11|4706.23|4706.23|4706.11|4706.11|0
1638785510000|2021-12-06 10:11:50|4706.23|4706.23|4706.36|4706.36|4706.36|4706.36|4706.23|4706.23|0
1638785520000|2021-12-06 10:12:00|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|0
1638785530000|2021-12-06 10:12:10|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|0
1638785550000|2021-12-06 10:12:30|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|0
1638785570000|2021-12-06 10:12:50|4701.72|4701.72|4701.21|4701.21|4701.72|4701.72|4701.21|4701.21|0
1638785580000|2021-12-06 10:13:00|4701.46|4701.46|4702.71|4702.71|4703.95|4703.95|4701.46|4701.46|0
1638785590000|2021-12-06 10:13:10|4702.88|4702.88|4702.88|4702.88|4702.88|4702.88|4702.88|4702.88|0
1638785610000|2021-12-06 10:13:30|4704.13|4704.13|4704.13|4704.13|4704.13|4704.13|4704.13|4704.13|0
1638785620000|2021-12-06 10:13:40|4704.25|4704.25|4705.63|4705.63|4705.75|4705.75|4704.25|4704.25|0
1638785700000|2021-12-06 10:15:00|4706.87|4706.87|4705.63|4705.63|4706.87|4706.87|4705.63|4705.63|0
1638785710000|2021-12-06 10:15:10|4705.24|4705.24|4704.13|4704.13|4705.24|4705.24|4704|4704|0
1638785720000|2021-12-06 10:15:20|4704.38|4704.38|4704.6|4704.6|4704.6|4704.6|4704.25|4704.25|0
1638785750000|2021-12-06 10:15:50|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|4704.42|0
1638785760000|2021-12-06 10:16:00|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|0
1638785770000|2021-12-06 10:16:10|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|0
1638785780000|2021-12-06 10:16:20|4705.02|4705.02|4703.77|4703.77|4705.02|4705.02|4703.77|4703.77|0
1638785800000|2021-12-06 10:16:40|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|4705.02|0
1638785820000|2021-12-06 10:17:00|4706.26|4706.26|4706.26|4706.26|4706.26|4706.26|4706.26|4706.26|0
1638785870000|2021-12-06 10:17:50|4706.65|4706.65|4707.28|4707.28|4707.28|4707.28|4706.65|4706.65|0
1638785880000|2021-12-06 10:18:00|4709.78|4709.78|4710.16|4710.16|4710.29|4710.29|4709.78|4709.78|0
1638785890000|2021-12-06 10:18:10|4710.29|4710.29|4710.41|4710.41|4710.54|4710.54|4710.29|4710.29|0
1638785900000|2021-12-06 10:18:20|4710.54|4710.54|4710.54|4710.54|4710.54|4710.54|4710.54|4710.54|0
1638785930000|2021-12-06 10:18:50|4710.8|4710.8|4714.53|4714.53|4715.78|4715.78|4710.8|4710.8|0
1638785950000|2021-12-06 10:19:10|4714.79|4714.79|4714.79|4714.79|4714.79|4714.79|4714.79|4714.79|0
1638785960000|2021-12-06 10:19:20|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|4714.92|0
1638785970000|2021-12-06 10:19:30|4715.3|4715.3|4715.43|4715.43|4715.43|4715.43|4715.3|4715.3|0
1638785980000|2021-12-06 10:19:40|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|0
1638785990000|2021-12-06 10:19:50|4718.3|4718.3|4722.04|4722.04|4722.04|4722.04|4718.3|4718.3|0
1638786000000|2021-12-06 10:20:00|4722.3|4722.3|4722.3|4722.3|4723.54|4723.54|4722.3|4722.3|0
1638786010000|2021-12-06 10:20:10|4721.05|4721.05|4722.3|4722.3|4722.3|4722.3|4721.05|4721.05|0
1638786020000|2021-12-06 10:20:20|4721.66|4721.66|4721.4|4721.4|4721.66|4721.66|4721.27|4721.27|0
1638786040000|2021-12-06 10:20:40|4720.51|4720.51|4720|4720|4720.51|4720.51|4720|4720|0
1638786070000|2021-12-06 10:21:10|4718.75|4718.75|4718.11|4718.11|4718.75|4718.75|4718.11|4718.11|0
1638786080000|2021-12-06 10:21:20|4716.87|4716.87|4716.87|4716.87|4716.87|4716.87|4716.87|4716.87|0
1638786090000|2021-12-06 10:21:30|4714.38|4714.38|4713.13|4713.13|4714.38|4714.38|4711.88|4711.88|0
1638786100000|2021-12-06 10:21:40|4712.87|4712.87|4713|4713|4713|4713|4712.87|4712.87|0
1638786110000|2021-12-06 10:21:50|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|4711.76|0
1638786190000|2021-12-06 10:23:10|4711.58|4711.58|4709.09|4709.09|4711.58|4711.58|4709.09|4709.09|0
1638786230000|2021-12-06 10:23:50|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|0
1638786250000|2021-12-06 10:24:10|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|0
1638786280000|2021-12-06 10:24:40|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|0
1638786290000|2021-12-06 10:24:50|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|0
1638786300000|2021-12-06 10:25:00|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|0
1638786320000|2021-12-06 10:25:20|4704.81|4704.81|4702.32|4702.32|4704.81|4704.81|4702.32|4702.32|0
1638786330000|2021-12-06 10:25:30|4701.8|4701.8|4702.79|4702.79|4702.79|4702.79|4701.8|4701.8|0
1638786340000|2021-12-06 10:25:40|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|4703.18|0
1638786360000|2021-12-06 10:26:00|4699.44|4699.44|4701.93|4701.93|4701.93|4701.93|4699.44|4699.44|0
1638786370000|2021-12-06 10:26:10|4701.67|4701.67|4701.67|4701.67|4701.67|4701.67|4701.67|4701.67|0
1638786390000|2021-12-06 10:26:30|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|4701.55|0
1638786400000|2021-12-06 10:26:40|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|0
1638786410000|2021-12-06 10:26:50|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|0
1638786420000|2021-12-06 10:27:00|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|0
1638786440000|2021-12-06 10:27:20|4701.42|4701.42|4701.42|4701.42|4701.42|4701.42|4701.42|4701.42|0
1638786520000|2021-12-06 10:28:40|4702.67|4702.67|4703.91|4703.91|4703.91|4703.91|4702.67|4702.67|0
1638786530000|2021-12-06 10:28:50|4705.16|4705.16|4704.86|4704.86|4705.16|4705.16|4704.86|4704.86|0
1638786540000|2021-12-06 10:29:00|4704.6|4704.6|4704.86|4704.86|4704.86|4704.86|4704.6|4704.6|0
1638786550000|2021-12-06 10:29:10|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1638786590000|2021-12-06 10:29:50|4705.85|4705.85|4705.85|4705.85|4705.97|4705.97|4705.72|4705.72|0
1638786600000|2021-12-06 10:30:00|4706.02|4706.02|4705.89|4705.89|4706.02|4706.02|4705.89|4705.89|0
1638786610000|2021-12-06 10:30:10|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|0
1638786630000|2021-12-06 10:30:30|4707.01|4707.01|4705.38|4705.38|4707.14|4707.14|4703.4|4703.4|0
1638786660000|2021-12-06 10:31:00|4705.64|4705.64|4705.64|4705.64|4705.89|4705.89|4705.64|4705.64|0
1638786670000|2021-12-06 10:31:10|4705.76|4705.76|4705.76|4705.76|4705.76|4705.76|4705.76|4705.76|0
1638786680000|2021-12-06 10:31:20|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|0
1638786720000|2021-12-06 10:32:00|4704.39|4704.39|4703.27|4703.27|4704.39|4704.39|4703.15|4703.15|0
1638786740000|2021-12-06 10:32:20|4704.52|4704.52|4704.52|4704.52|4704.52|4704.52|4704.52|4704.52|0
1638786750000|2021-12-06 10:32:30|4704.35|4704.35|4704.52|4704.52|4704.52|4704.52|4704.35|4704.35|0
1638786760000|2021-12-06 10:32:40|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|0
1638786770000|2021-12-06 10:32:50|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1638786780000|2021-12-06 10:33:00|4705.55|4705.55|4705.94|4705.94|4705.94|4705.94|4705.55|4705.55|0
1638786790000|2021-12-06 10:33:10|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|0
1638786810000|2021-12-06 10:33:30|4706.45|4706.45|4706.83|4706.83|4706.83|4706.83|4706.45|4706.45|0
1638786890000|2021-12-06 10:34:50|4706.7|4706.7|4706.83|4706.83|4706.83|4706.83|4706.7|4706.7|0
1638786900000|2021-12-06 10:35:00|4707.08|4707.08|4707.34|4707.34|4707.34|4707.34|4707.08|4707.08|0
1638786920000|2021-12-06 10:35:20|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.46|4708.46|0
1638786930000|2021-12-06 10:35:30|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|4708.33|0
1638786960000|2021-12-06 10:36:00|4707.08|4707.08|4708.33|4708.33|4708.33|4708.33|4707.08|4707.08|0
1638786990000|2021-12-06 10:36:30|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|0
1638787040000|2021-12-06 10:37:20|4709.19|4709.19|4709.19|4709.19|4709.19|4709.19|4709.19|4709.19|0
1638787060000|2021-12-06 10:37:40|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|0
1638787080000|2021-12-06 10:38:00|4710.69|4710.69|4710.56|4710.56|4710.69|4710.69|4710.56|4710.56|0
1638787090000|2021-12-06 10:38:10|4710.39|4710.39|4710.39|4710.39|4710.39|4710.39|4710.39|4710.39|0
1638787110000|2021-12-06 10:38:30|4715.37|4715.37|4712.88|4712.88|4715.37|4715.37|4712.88|4712.88|0
1638787120000|2021-12-06 10:38:40|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|0
1638787130000|2021-12-06 10:38:50|4711.25|4711.25|4712.37|4712.37|4712.37|4712.37|4711.12|4711.12|0
1638787140000|2021-12-06 10:39:00|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|0
1638787170000|2021-12-06 10:39:30|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|0
1638787180000|2021-12-06 10:39:40|4710.13|4710.13|4710.13|4710.13|4710.13|4710.13|4710.13|4710.13|0
1638787200000|2021-12-06 10:40:00|4708.89|4708.89|4707.64|4707.64|4708.89|4708.89|4707.64|4707.64|0
1638787210000|2021-12-06 10:40:10|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|0
1638787220000|2021-12-06 10:40:20|4707.85|4707.85|4707.68|4707.68|4707.85|4707.85|4707.68|4707.68|0
1638787230000|2021-12-06 10:40:30|4707.51|4707.51|4707.51|4707.51|4707.51|4707.51|4707.51|4707.51|0
1638787250000|2021-12-06 10:40:50|4708.75|4708.75|4708.75|4708.75|4708.75|4708.75|4708.75|4708.75|0
1638787320000|2021-12-06 10:42:00|4708.58|4708.58|4708.58|4708.58|4708.58|4708.58|4708.58|4708.58|0
1638787350000|2021-12-06 10:42:30|4707.33|4707.33|4708.58|4708.58|4708.58|4708.58|4707.33|4707.33|0
1638787410000|2021-12-06 10:43:30|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|0
1638787420000|2021-12-06 10:43:40|4709.57|4709.57|4709.7|4709.7|4709.7|4709.7|4709.57|4709.57|0
1638787430000|2021-12-06 10:43:50|4710.08|4710.08|4710.21|4710.21|4710.21|4710.21|4710.08|4710.08|0
1638787440000|2021-12-06 10:44:00|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|4709.82|0
1638787450000|2021-12-06 10:44:10|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|0
1638787460000|2021-12-06 10:44:20|4708.45|4708.45|4709.7|4709.7|4709.7|4709.7|4708.45|4708.45|0
1638787500000|2021-12-06 10:45:00|4709.44|4709.44|4709.57|4709.57|4709.57|4709.57|4709.44|4709.44|0
1638787510000|2021-12-06 10:45:10|4712.06|4712.06|4715.8|4715.8|4717.04|4717.04|4712.06|4712.06|0
1638787560000|2021-12-06 10:46:00|4717.04|4717.04|4717.04|4717.04|4717.04|4717.04|4717.04|4717.04|0
1638787570000|2021-12-06 10:46:10|4714.55|4714.55|4713.31|4713.31|4714.55|4714.55|4713.31|4713.31|0
1638787600000|2021-12-06 10:46:40|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|4712.06|0
1638787620000|2021-12-06 10:47:00|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|0
1638787650000|2021-12-06 10:47:30|4713.18|4713.18|4713.18|4713.18|4713.18|4713.18|4713.18|4713.18|0
1638787670000|2021-12-06 10:47:50|4713.35|4713.35|4713.35|4713.35|4713.7|4713.7|4713.35|4713.35|0
1638787680000|2021-12-06 10:48:00|4712.11|4712.11|4714.6|4714.6|4714.6|4714.6|4712.11|4712.11|0
1638787690000|2021-12-06 10:48:10|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|4714.94|0
1638787710000|2021-12-06 10:48:30|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|4712.45|0
1638787740000|2021-12-06 10:49:00|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|4712.63|0
1638787770000|2021-12-06 10:49:30|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|4711.38|0
1638787790000|2021-12-06 10:49:50|4711.89|4711.89|4712.06|4712.06|4712.06|4712.06|4711.89|4711.89|0
1638787810000|2021-12-06 10:50:10|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|4712.19|0
1638787830000|2021-12-06 10:50:30|4712.36|4712.36|4712.53|4712.53|4712.53|4712.53|4712.36|4712.36|0
1638787840000|2021-12-06 10:50:40|4713.78|4713.78|4713.78|4713.78|4713.78|4713.78|4713.78|4713.78|0
1638787860000|2021-12-06 10:51:00|4712.53|4712.53|4712.36|4712.36|4712.53|4712.53|4712.36|4712.36|0
1638787870000|2021-12-06 10:51:10|4711.11|4711.11|4710.86|4710.86|4711.11|4711.11|4710.86|4710.86|0
1638787880000|2021-12-06 10:51:20|4710.6|4710.6|4710.26|4710.26|4710.6|4710.6|4710.26|4710.26|0
1638787910000|2021-12-06 10:51:50|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1638787950000|2021-12-06 10:52:30|4712.75|4712.75|4711.51|4711.51|4712.75|4712.75|4711.51|4711.51|0
1638787960000|2021-12-06 10:52:40|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|0
1638787970000|2021-12-06 10:52:50|4710.87|4710.87|4711|4711|4711.25|4711.25|4710.87|4710.87|0
1638787990000|2021-12-06 10:53:10|4710.74|4710.74|4710.74|4710.74|4710.74|4710.74|4710.74|4710.74|0
1638788000000|2021-12-06 10:53:20|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|0
1638788040000|2021-12-06 10:54:00|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|0
1638788050000|2021-12-06 10:54:10|4713.11|4713.11|4711.86|4711.86|4713.11|4713.11|4711.86|4711.86|0
1638788100000|2021-12-06 10:55:00|4712.37|4712.37|4712.37|4712.37|4712.37|4712.37|4712.37|4712.37|0
1638788120000|2021-12-06 10:55:20|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|4713.62|0
1638788160000|2021-12-06 10:56:00|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|0
1638788170000|2021-12-06 10:56:10|4715.03|4715.03|4708.81|4708.81|4715.03|4715.03|4708.81|4708.81|0
1638788190000|2021-12-06 10:56:30|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|0
1638788200000|2021-12-06 10:56:40|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|0
1638788210000|2021-12-06 10:56:50|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|0
1638788220000|2021-12-06 10:57:00|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|0
1638788270000|2021-12-06 10:57:50|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|0
1638788280000|2021-12-06 10:58:00|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|0
1638788320000|2021-12-06 10:58:40|4707.82|4707.82|4707.94|4707.94|4707.94|4707.94|4707.82|4707.82|0
1638788350000|2021-12-06 10:59:10|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|4710.43|0
1638788410000|2021-12-06 11:00:10|4709.19|4709.19|4707.94|4707.94|4709.19|4709.19|4707.94|4707.94|0
1638788440000|2021-12-06 11:00:40|4708.07|4708.07|4708.07|4708.07|4708.07|4708.07|4708.07|4708.07|0
1638788450000|2021-12-06 11:00:50|4710.56|4710.56|4710.56|4710.56|4710.56|4710.56|4710.56|4710.56|0
1638788460000|2021-12-06 11:01:00|4710.18|4710.18|4710.18|4710.18|4710.43|4710.43|4710.18|4710.18|0
1638788480000|2021-12-06 11:01:20|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|0
1638788500000|2021-12-06 11:01:40|4710.69|4710.69|4711.21|4711.21|4711.21|4711.21|4710.69|4710.69|0
1638788520000|2021-12-06 11:02:00|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|0
1638788560000|2021-12-06 11:02:40|4709.79|4709.79|4708.54|4708.54|4709.79|4709.79|4708.54|4708.54|0
1638788580000|2021-12-06 11:03:00|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|4711.03|0
1638788600000|2021-12-06 11:03:20|4710.78|4710.78|4710.01|4710.01|4710.78|4710.78|4710.01|4710.01|0
1638788650000|2021-12-06 11:04:10|4710.14|4710.14|4710.14|4710.14|4710.14|4710.14|4710.14|4710.14|0
1638788660000|2021-12-06 11:04:20|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|4710.27|0
1638788690000|2021-12-06 11:04:50|4706.53|4706.53|4706.53|4706.53|4706.53|4706.53|4706.53|4706.53|0
1638788700000|2021-12-06 11:05:00|4705.29|4705.29|4702.62|4702.62|4705.29|4705.29|4702.62|4702.62|0
1638788740000|2021-12-06 11:05:40|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|0
1638788760000|2021-12-06 11:06:00|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|0
1638788790000|2021-12-06 11:06:30|4702.15|4702.15|4703.39|4703.39|4703.39|4703.39|4702.15|4702.15|0
1638788800000|2021-12-06 11:06:40|4703.27|4703.27|4703.27|4703.27|4703.27|4703.27|4703.27|4703.27|0
1638788910000|2021-12-06 11:08:30|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|0
1638788930000|2021-12-06 11:08:50|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|0
1638788950000|2021-12-06 11:09:10|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|0
1638788990000|2021-12-06 11:09:50|4704.38|4704.38|4704.55|4704.55|4704.55|4704.55|4704.38|4704.38|0
1638789050000|2021-12-06 11:10:50|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|0
1638789070000|2021-12-06 11:11:10|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1638789080000|2021-12-06 11:11:20|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|0
1638789160000|2021-12-06 11:12:40|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1638789180000|2021-12-06 11:13:00|4706.87|4706.87|4706.87|4706.87|4706.87|4706.87|4706.87|4706.87|0
1638789260000|2021-12-06 11:14:20|4707.21|4707.21|4707.21|4707.21|4707.21|4707.21|4707.21|4707.21|0
1638789310000|2021-12-06 11:15:10|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|0
1638789400000|2021-12-06 11:16:40|4703.6|4703.6|4704.85|4704.85|4704.85|4704.85|4703.6|4703.6|0
1638789490000|2021-12-06 11:18:10|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|4707.34|0
1638789500000|2021-12-06 11:18:20|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|4706.1|0
1638789510000|2021-12-06 11:18:30|4705.84|4705.84|4707.09|4707.09|4707.09|4707.09|4705.84|4705.84|0
1638789590000|2021-12-06 11:19:50|4706.58|4706.58|4706.32|4706.32|4706.58|4706.58|4706.32|4706.32|0
1638789600000|2021-12-06 11:20:00|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|0
1638789620000|2021-12-06 11:20:20|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|0
1638789640000|2021-12-06 11:20:40|4706.07|4706.07|4706.07|4706.07|4706.07|4706.07|4706.07|4706.07|0
1638789650000|2021-12-06 11:20:50|4704.82|4704.82|4704.35|4704.35|4704.82|4704.82|4704.35|4704.35|0
1638789660000|2021-12-06 11:21:00|4704.48|4704.48|4704.61|4704.61|4704.61|4704.61|4704.48|4704.48|0
1638789670000|2021-12-06 11:21:10|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|0
1638789700000|2021-12-06 11:21:40|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|0
1638789780000|2021-12-06 11:23:00|4703.49|4703.49|4703.36|4703.36|4703.74|4703.74|4703.36|4703.36|0
1638789790000|2021-12-06 11:23:10|4703.49|4703.49|4705.98|4705.98|4705.98|4705.98|4703.49|4703.49|0
1638789800000|2021-12-06 11:23:20|4707.22|4707.22|4708.47|4708.47|4708.47|4708.47|4707.22|4707.22|0
1638789820000|2021-12-06 11:23:40|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|0
1638789850000|2021-12-06 11:24:10|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|0
1638789910000|2021-12-06 11:25:10|4709.54|4709.54|4708.3|4708.3|4709.54|4709.54|4708.3|4708.3|0
1638789920000|2021-12-06 11:25:20|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|0
1638789930000|2021-12-06 11:25:30|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|4709.67|0
1638790020000|2021-12-06 11:27:00|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|4709.42|0
1638790030000|2021-12-06 11:27:10|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1638790050000|2021-12-06 11:27:30|4709.16|4709.16|4710.28|4710.28|4710.28|4710.28|4709.03|4709.03|0
1638790090000|2021-12-06 11:28:10|4710.15|4710.15|4708.9|4708.9|4710.15|4710.15|4708.9|4708.9|0
1638790100000|2021-12-06 11:28:20|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|4709.16|0
1638790130000|2021-12-06 11:28:50|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|0
1638790150000|2021-12-06 11:29:10|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638790170000|2021-12-06 11:29:30|4706.5|4706.5|4705.25|4705.25|4706.5|4706.5|4705.25|4705.25|0
1638790180000|2021-12-06 11:29:40|4704|4704|4704|4704|4704|4704|4704|4704|0
1638790200000|2021-12-06 11:30:00|4702.76|4702.76|4702.89|4702.89|4702.89|4702.89|4702.76|4702.76|0
1638790210000|2021-12-06 11:30:10|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|0
1638790250000|2021-12-06 11:30:50|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|0
1638790260000|2021-12-06 11:31:00|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|4702.02|0
1638790270000|2021-12-06 11:31:10|4704.51|4704.51|4704.51|4704.51|4704.51|4704.51|4704.51|4704.51|0
1638790340000|2021-12-06 11:32:20|4703.27|4703.27|4702.02|4702.02|4703.27|4703.27|4702.02|4702.02|0
1638790370000|2021-12-06 11:32:50|4699.53|4699.53|4700.78|4700.78|4700.78|4700.78|4699.53|4699.53|0
1638790380000|2021-12-06 11:33:00|4699.53|4699.53|4698.29|4698.29|4699.53|4699.53|4698.29|4698.29|0
1638790390000|2021-12-06 11:33:10|4699.53|4699.53|4699.53|4699.53|4699.53|4699.53|4699.53|4699.53|0
1638790450000|2021-12-06 11:34:10|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|0
1638790550000|2021-12-06 11:35:50|4699.53|4699.53|4699.53|4699.53|4699.53|4699.53|4699.53|4699.53|0
1638790610000|2021-12-06 11:36:50|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|0
1638790680000|2021-12-06 11:38:00|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|0
1638790710000|2021-12-06 11:38:30|4702.15|4702.15|4702.28|4702.28|4702.28|4702.28|4702.15|4702.15|0
1638790750000|2021-12-06 11:39:10|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|0
1638790800000|2021-12-06 11:40:00|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1638790850000|2021-12-06 11:40:50|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|4702.53|0
1638790870000|2021-12-06 11:41:10|4701.29|4701.29|4701.29|4701.29|4701.29|4701.29|4701.29|4701.29|0
1638790880000|2021-12-06 11:41:20|4701.42|4701.42|4701.54|4701.54|4701.54|4701.54|4701.42|4701.42|0
1638790970000|2021-12-06 11:42:50|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|0
1638790990000|2021-12-06 11:43:10|4703.31|4703.31|4705.8|4705.8|4705.8|4705.8|4703.31|4703.31|0
1638791060000|2021-12-06 11:44:20|4707.05|4707.05|4708.29|4708.29|4709.54|4709.54|4707.05|4707.05|0
1638791070000|2021-12-06 11:44:30|4708.12|4708.12|4708.29|4708.29|4708.29|4708.29|4708.12|4708.12|0
1638791090000|2021-12-06 11:44:50|4709.54|4709.54|4709.54|4709.54|4710.78|4710.78|4709.54|4709.54|0
1638791100000|2021-12-06 11:45:00|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|0
1638791340000|2021-12-06 11:49:00|4705.8|4705.8|4704.55|4704.55|4707.05|4707.05|4704.55|4704.55|0
1638791360000|2021-12-06 11:49:20|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|0
1638791370000|2021-12-06 11:49:30|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1638791390000|2021-12-06 11:49:50|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|0
1638791430000|2021-12-06 11:50:30|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|0
1638791480000|2021-12-06 11:51:20|4706.53|4706.53|4705.67|4705.67|4706.92|4706.92|4705.67|4705.67|0
1638791490000|2021-12-06 11:51:30|4706.92|4706.92|4705.67|4705.67|4706.92|4706.92|4705.67|4705.67|0
1638791500000|2021-12-06 11:51:40|4708.16|4708.16|4708.16|4708.16|4708.16|4708.16|4708.16|4708.16|0
1638791530000|2021-12-06 11:52:10|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|0
1638791540000|2021-12-06 11:52:20|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|0
1638791580000|2021-12-06 11:53:00|4710.53|4710.53|4709.28|4709.28|4710.53|4710.53|4709.28|4709.28|0
1638791590000|2021-12-06 11:53:10|4709.15|4709.15|4709.15|4709.15|4709.15|4709.15|4709.15|4709.15|0
1638791650000|2021-12-06 11:54:10|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|0
1638791690000|2021-12-06 11:54:50|4710.53|4710.53|4708.04|4708.04|4710.53|4710.53|4706.79|4706.79|0
1638791710000|2021-12-06 11:55:10|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|4707.86|0
1638791720000|2021-12-06 11:55:20|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1638791780000|2021-12-06 11:56:20|4710.23|4710.23|4711.5|4711.5|4711.5|4711.5|4710.23|4710.23|0
1638791810000|2021-12-06 11:56:50|4711.63|4711.63|4711.63|4711.63|4711.63|4711.63|4711.63|4711.63|0
1638791860000|2021-12-06 11:57:40|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|4711.29|0
1638791940000|2021-12-06 11:59:00|4710.04|4710.04|4708.8|4708.8|4710.04|4710.04|4708.8|4708.8|0
1638791950000|2021-12-06 11:59:10|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1638792020000|2021-12-06 12:00:20|4712.18|4712.18|4710.94|4710.94|4712.18|4712.18|4710.94|4710.94|0
1638792030000|2021-12-06 12:00:30|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4707.2|4707.2|0
1638792040000|2021-12-06 12:00:40|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|0
1638792070000|2021-12-06 12:01:10|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|0
1638792080000|2021-12-06 12:01:20|4705.95|4705.95|4705.95|4705.95|4705.95|4705.95|4705.95|4705.95|0
1638792090000|2021-12-06 12:01:30|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|4707.2|0
1638792120000|2021-12-06 12:02:00|4707.97|4707.97|4708.09|4708.09|4708.09|4708.09|4707.97|4707.97|0
1638792150000|2021-12-06 12:02:30|4710.58|4710.58|4710.58|4710.58|4710.58|4710.58|4710.58|4710.58|0
1638792200000|2021-12-06 12:03:20|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1638792210000|2021-12-06 12:03:30|4713.59|4713.59|4711.1|4711.1|4713.59|4713.59|4711.1|4711.1|0
1638792220000|2021-12-06 12:03:40|4711.48|4711.48|4711.35|4711.35|4711.48|4711.48|4711.35|4711.35|0
1638792250000|2021-12-06 12:04:10|4713.84|4713.84|4713.84|4713.84|4713.84|4713.84|4712.6|4712.6|0
1638792270000|2021-12-06 12:04:30|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|0
1638792300000|2021-12-06 12:05:00|4712.34|4712.34|4712.21|4712.21|4712.34|4712.34|4712.21|4712.21|0
1638792350000|2021-12-06 12:05:50|4714.71|4714.71|4714.71|4714.71|4714.71|4714.71|4714.71|4714.71|0
1638792420000|2021-12-06 12:07:00|4715.95|4715.95|4715.95|4715.95|4715.95|4715.95|4715.95|4715.95|0
1638792440000|2021-12-06 12:07:20|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|0
1638792450000|2021-12-06 12:07:30|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|4714.1|0
1638792460000|2021-12-06 12:07:40|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|4716.59|0
1638792490000|2021-12-06 12:08:10|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|4717.83|0
1638792500000|2021-12-06 12:08:20|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|0
1638792510000|2021-12-06 12:08:30|4715.6|4715.6|4715.6|4715.6|4715.6|4715.6|4715.6|4715.6|0
1638792550000|2021-12-06 12:09:10|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|0
1638792560000|2021-12-06 12:09:20|4713.84|4713.84|4715.09|4715.09|4715.09|4715.09|4713.84|4713.84|0
1638792580000|2021-12-06 12:09:40|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|0
1638792630000|2021-12-06 12:10:30|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|0
1638792640000|2021-12-06 12:10:40|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|0
1638792710000|2021-12-06 12:11:50|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|0
1638792740000|2021-12-06 12:12:20|4716.21|4716.21|4719.94|4719.94|4719.94|4719.94|4716.21|4716.21|0
1638792820000|2021-12-06 12:13:40|4718.7|4718.7|4719.94|4719.94|4719.94|4719.94|4718.7|4718.7|0
1638792870000|2021-12-06 12:14:30|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|0
1638792890000|2021-12-06 12:14:50|4722.44|4722.44|4722.44|4722.44|4722.44|4722.44|4722.44|4722.44|0
1638792900000|2021-12-06 12:15:00|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|4722.18|0
1638792910000|2021-12-06 12:15:10|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|4719.69|0
1638792940000|2021-12-06 12:15:40|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|0
1638792960000|2021-12-06 12:16:00|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|0
1638793040000|2021-12-06 12:17:20|4715.95|4715.95|4715.95|4715.95|4715.95|4715.95|4715.95|4715.95|0
1638793100000|2021-12-06 12:18:20|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|0
1638793110000|2021-12-06 12:18:30|4714.35|4714.35|4715.37|4715.37|4715.37|4715.37|4714.35|4714.35|0
1638793120000|2021-12-06 12:18:40|4716.62|4716.62|4716.62|4716.62|4716.62|4716.62|4716.62|4716.62|0
1638793130000|2021-12-06 12:18:50|4716.79|4716.79|4716.15|4716.15|4716.79|4716.79|4716.15|4716.15|0
1638793180000|2021-12-06 12:19:40|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|0
1638793260000|2021-12-06 12:21:00|4716.41|4716.41|4717.53|4717.53|4717.53|4717.53|4716.28|4716.28|0
1638793280000|2021-12-06 12:21:20|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|0
1638793320000|2021-12-06 12:22:00|4717.15|4717.15|4716.89|4716.89|4717.15|4717.15|4716.89|4716.89|0
1638793350000|2021-12-06 12:22:30|4716.12|4716.12|4716.25|4716.25|4716.25|4716.25|4716.12|4716.12|0
1638793390000|2021-12-06 12:23:10|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1638793480000|2021-12-06 12:24:40|4714.88|4714.88|4714.75|4714.75|4714.88|4714.88|4714.75|4714.75|0
1638793630000|2021-12-06 12:27:10|4714.62|4714.62|4714.5|4714.5|4714.62|4714.62|4714.5|4714.5|0
1638793650000|2021-12-06 12:27:30|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|0
1638793680000|2021-12-06 12:28:00|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1638793720000|2021-12-06 12:28:40|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|4714.37|0
1638793730000|2021-12-06 12:28:50|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|4714.24|0
1638793750000|2021-12-06 12:29:10|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|0
1638793760000|2021-12-06 12:29:20|4713.86|4713.86|4713.73|4713.73|4713.86|4713.86|4713.73|4713.73|0
1638793770000|2021-12-06 12:29:30|4712.48|4712.48|4711.24|4711.24|4712.48|4712.48|4711.24|4711.24|0
1638793780000|2021-12-06 12:29:40|4710.98|4710.98|4710.73|4710.73|4710.98|4710.98|4710.73|4710.73|0
1638793800000|2021-12-06 12:30:00|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|4709.48|0
1638793820000|2021-12-06 12:30:20|4709.1|4709.1|4708.97|4708.97|4709.1|4709.1|4708.97|4708.97|0
1638793860000|2021-12-06 12:31:00|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|4709.23|0
1638793890000|2021-12-06 12:31:30|4709.1|4709.1|4708.72|4708.72|4709.1|4709.1|4708.72|4708.72|0
1638793910000|2021-12-06 12:31:50|4708.33|4708.33|4709.58|4709.58|4709.58|4709.58|4708.33|4708.33|0
1638793960000|2021-12-06 12:32:40|4709.45|4709.45|4708.2|4708.2|4709.45|4709.45|4708.2|4708.2|0
1638794010000|2021-12-06 12:33:30|4708.33|4708.33|4708.72|4708.72|4708.72|4708.72|4708.33|4708.33|0
1638794060000|2021-12-06 12:34:20|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|0
1638794070000|2021-12-06 12:34:30|4708.72|4708.72|4708.72|4708.72|4708.72|4708.72|4708.72|4708.72|0
1638794130000|2021-12-06 12:35:30|4708.2|4708.2|4708.46|4708.46|4708.46|4708.46|4708.2|4708.2|0
1638794180000|2021-12-06 12:36:20|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|4709.71|0
1638794250000|2021-12-06 12:37:30|4710.22|4710.22|4710.09|4710.09|4710.22|4710.22|4710.09|4710.09|0
1638794270000|2021-12-06 12:37:50|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|0
1638794280000|2021-12-06 12:38:00|4708.59|4708.59|4708.33|4708.33|4708.59|4708.59|4708.33|4708.33|0
1638794300000|2021-12-06 12:38:20|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|4708.2|0
1638794340000|2021-12-06 12:39:00|4706.96|4706.96|4705.71|4705.71|4706.96|4706.96|4705.71|4705.71|0
1638794350000|2021-12-06 12:39:10|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|0
1638794380000|2021-12-06 12:39:40|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|0
1638794410000|2021-12-06 12:40:10|4705.33|4705.33|4705.33|4705.33|4705.33|4705.33|4705.33|4705.33|0
1638794420000|2021-12-06 12:40:20|4705.46|4705.46|4705.97|4705.97|4705.97|4705.97|4705.46|4705.46|0
1638794470000|2021-12-06 12:41:10|4707.21|4707.21|4705.97|4705.97|4707.21|4707.21|4705.97|4705.97|0
1638794510000|2021-12-06 12:41:50|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|4705.46|0
1638794520000|2021-12-06 12:42:00|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|0
1638794580000|2021-12-06 12:43:00|4705.24|4705.24|4705.24|4705.24|4705.24|4705.24|4705.24|4705.24|0
1638794640000|2021-12-06 12:44:00|4704.98|4704.98|4704.98|4704.98|4704.98|4704.98|4704.73|4704.73|0
1638794690000|2021-12-06 12:44:50|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|4704.73|0
1638794700000|2021-12-06 12:45:00|4708.47|4708.47|4712.2|4712.2|4712.2|4712.2|4708.47|4708.47|0
1638794710000|2021-12-06 12:45:10|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|0
1638794760000|2021-12-06 12:46:00|4712.2|4712.2|4708.47|4708.47|4712.2|4712.2|4708.47|4708.47|0
1638794880000|2021-12-06 12:48:00|4708.34|4708.34|4708.34|4708.34|4708.34|4708.34|4708.34|4708.34|0
1638794920000|2021-12-06 12:48:40|4708.17|4708.17|4705.67|4705.67|4708.17|4708.17|4705.67|4705.67|0
1638794930000|2021-12-06 12:48:50|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|0
1638794980000|2021-12-06 12:49:40|4707.17|4707.17|4707.3|4707.3|4707.3|4707.3|4707.17|4707.17|0
1638795060000|2021-12-06 12:51:00|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|0
1638795080000|2021-12-06 12:51:20|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|0
1638795090000|2021-12-06 12:51:30|4706.75|4706.75|4706.75|4706.75|4706.75|4706.75|4706.75|4706.75|0
1638795270000|2021-12-06 12:54:30|4705.5|4705.5|4706.75|4706.75|4706.75|4706.75|4705.5|4705.5|0
1638795280000|2021-12-06 12:54:40|4707.13|4707.13|4707.13|4707.13|4707.13|4707.13|4707.13|4707.13|0
1638795370000|2021-12-06 12:56:10|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|0
1638795420000|2021-12-06 12:57:00|4705.54|4705.54|4706.3|4706.3|4706.3|4706.3|4705.54|4705.54|0
1638795430000|2021-12-06 12:57:10|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|4706.05|0
1638795510000|2021-12-06 12:58:30|4703.56|4703.56|4704.8|4704.8|4704.8|4704.8|4703.56|4703.56|0
1638795540000|2021-12-06 12:59:00|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|0
1638795550000|2021-12-06 12:59:10|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|4704.8|0
1638795600000|2021-12-06 13:00:00|4703.56|4703.56|4703.56|4703.56|4703.56|4703.56|4703.56|4703.56|0
1638795610000|2021-12-06 13:00:10|4704.8|4704.8|4706.05|4706.05|4706.05|4706.05|4704.8|4704.8|0
1638795620000|2021-12-06 13:00:20|4706.18|4706.18|4706.05|4706.05|4706.18|4706.18|4706.05|4706.05|0
1638795630000|2021-12-06 13:00:30|4705.92|4705.92|4705.79|4705.79|4705.92|4705.92|4705.79|4705.79|0
1638795670000|2021-12-06 13:01:10|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|0
1638795730000|2021-12-06 13:02:10|4704.67|4704.67|4703.43|4703.43|4704.67|4704.67|4703.43|4703.43|0
1638795790000|2021-12-06 13:03:10|4702.18|4702.18|4704.67|4704.67|4704.67|4704.67|4702.18|4702.18|0
1638795800000|2021-12-06 13:03:20|4705.31|4705.31|4705.19|4705.19|4705.31|4705.31|4705.19|4705.19|0
1638795830000|2021-12-06 13:03:50|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|0
1638795840000|2021-12-06 13:04:00|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|0
1638795880000|2021-12-06 13:04:40|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|4706.43|0
1638795900000|2021-12-06 13:05:00|4706.3|4706.3|4706.43|4706.43|4706.43|4706.43|4706.3|4706.3|0
1638795920000|2021-12-06 13:05:20|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|0
1638795970000|2021-12-06 13:06:10|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1638795990000|2021-12-06 13:06:30|4706.77|4706.77|4706.77|4706.77|4706.77|4706.77|4706.77|4706.77|0
1638796060000|2021-12-06 13:07:40|4708.02|4708.02|4708.02|4708.02|4709.26|4709.26|4708.02|4708.02|0
1638796090000|2021-12-06 13:08:10|4710.51|4710.51|4711.76|4711.76|4711.76|4711.76|4710.51|4710.51|0
1638796120000|2021-12-06 13:08:40|4713|4713|4713|4713|4713|4713|4713|4713|0
1638796140000|2021-12-06 13:09:00|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1638796160000|2021-12-06 13:09:20|4713|4713|4713|4713|4713|4713|4713|4713|0
1638796190000|2021-12-06 13:09:50|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1638796210000|2021-12-06 13:10:10|4710.64|4710.64|4711.76|4711.76|4711.76|4711.76|4710.51|4710.51|0
1638796230000|2021-12-06 13:10:30|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|0
1638796300000|2021-12-06 13:11:40|4713|4713|4711.76|4711.76|4713|4713|4711.76|4711.76|0
1638796320000|2021-12-06 13:12:00|4710.51|4710.51|4710.56|4710.56|4710.56|4710.56|4710.25|4710.25|0
1638796340000|2021-12-06 13:12:20|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|0
1638796380000|2021-12-06 13:13:00|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|4711.93|0
1638796400000|2021-12-06 13:13:20|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|0
1638796470000|2021-12-06 13:14:30|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|0
1638796500000|2021-12-06 13:15:00|4714.17|4714.17|4711.67|4711.67|4714.17|4714.17|4711.67|4711.67|0
1638796570000|2021-12-06 13:16:10|4711.33|4711.33|4711.33|4711.33|4711.33|4711.33|4711.33|4711.33|0
1638796590000|2021-12-06 13:16:30|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|4713.82|0
1638796600000|2021-12-06 13:16:40|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|4713.99|0
1638796620000|2021-12-06 13:17:00|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|4715.24|0
1638796650000|2021-12-06 13:17:30|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|0
1638796660000|2021-12-06 13:17:40|4717.25|4717.25|4717.12|4717.12|4717.25|4717.25|4717.12|4717.12|0
1638796680000|2021-12-06 13:18:00|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|0
1638796790000|2021-12-06 13:19:50|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|4715.62|0
1638796810000|2021-12-06 13:20:10|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|4715.49|0
1638796830000|2021-12-06 13:20:30|4716.74|4716.74|4717.99|4717.99|4717.99|4717.99|4716.74|4716.74|0
1638796860000|2021-12-06 13:21:00|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|4721.72|0
1638796870000|2021-12-06 13:21:10|4721.98|4721.98|4720.73|4720.73|4721.98|4721.98|4720.73|4720.73|0
1638796890000|2021-12-06 13:21:30|4720.9|4720.9|4720.9|4720.9|4720.9|4720.9|4720.9|4720.9|0
1638796900000|2021-12-06 13:21:40|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|4722.15|0
1638796910000|2021-12-06 13:21:50|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|0
1638796920000|2021-12-06 13:22:00|4723.65|4723.65|4722.41|4722.41|4723.65|4723.65|4722.41|4722.41|0
1638796930000|2021-12-06 13:22:10|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|4719.91|0
1638796950000|2021-12-06 13:22:30|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|4718.67|0
1638796970000|2021-12-06 13:22:50|4717.42|4717.42|4716.18|4716.18|4717.42|4717.42|4716.18|4716.18|0
1638796980000|2021-12-06 13:23:00|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1638796990000|2021-12-06 13:23:10|4716.18|4716.18|4716.05|4716.05|4716.18|4716.18|4716.05|4716.05|0
1638797040000|2021-12-06 13:24:00|4715.92|4715.92|4715.79|4715.79|4715.92|4715.92|4715.79|4715.79|0
1638797100000|2021-12-06 13:25:00|4716.05|4716.05|4716.18|4716.18|4716.18|4716.18|4716.05|4716.05|0
1638797170000|2021-12-06 13:26:10|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1638797210000|2021-12-06 13:26:50|4714.68|4714.68|4714.68|4714.68|4714.68|4714.68|4714.68|4714.68|0
1638797290000|2021-12-06 13:28:10|4714.85|4714.85|4715.1|4715.1|4715.1|4715.1|4714.85|4714.85|0
1638797300000|2021-12-06 13:28:20|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1638797310000|2021-12-06 13:28:30|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|4714.11|0
1638797410000|2021-12-06 13:30:10|4713.94|4713.94|4715.31|4715.31|4715.31|4715.31|4713.94|4713.94|0
1638797440000|2021-12-06 13:30:40|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|4715.14|0
1638797450000|2021-12-06 13:30:50|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|4713.9|0
1638797500000|2021-12-06 13:31:40|4713.73|4713.73|4713.56|4713.56|4713.73|4713.73|4713.56|4713.56|0
1638797530000|2021-12-06 13:32:10|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|4712.31|0
1638797540000|2021-12-06 13:32:20|4713.56|4713.56|4714.8|4714.8|4714.8|4714.8|4713.56|4713.56|0
1638797570000|2021-12-06 13:32:50|4713.56|4713.56|4714.7|4714.7|4714.7|4714.7|4713.56|4713.56|0
1638797600000|2021-12-06 13:33:20|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|0
1638797610000|2021-12-06 13:33:30|4715.04|4715.04|4715.04|4715.04|4715.04|4715.04|4715.04|4715.04|0
1638797640000|2021-12-06 13:34:00|4714.66|4714.66|4714.79|4714.79|4714.79|4714.79|4714.66|4714.66|0
1638797680000|2021-12-06 13:34:40|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|0
1638797710000|2021-12-06 13:35:10|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|4713.54|0
1638797740000|2021-12-06 13:35:40|4713.67|4713.67|4714.18|4714.18|4714.18|4714.18|4713.67|4713.67|0
1638797750000|2021-12-06 13:35:50|4714.44|4714.44|4714.31|4714.31|4714.44|4714.44|4714.31|4714.31|0
1638797770000|2021-12-06 13:36:10|4714.69|4714.69|4714.69|4714.69|4714.69|4714.69|4714.69|4714.69|0
1638797800000|2021-12-06 13:36:40|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1638797820000|2021-12-06 13:37:00|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|4715.77|0
1638797860000|2021-12-06 13:37:40|4715.94|4715.94|4715.94|4715.94|4715.94|4715.94|4715.94|4715.94|0
1638797880000|2021-12-06 13:38:00|4714.69|4714.69|4714.69|4714.69|4714.69|4714.69|4714.69|4714.69|0
1638797910000|2021-12-06 13:38:30|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|0
1638797930000|2021-12-06 13:38:50|4718.81|4718.81|4718.68|4718.68|4718.81|4718.81|4718.68|4718.68|0
1638797940000|2021-12-06 13:39:00|4718.56|4718.56|4718.56|4718.56|4718.56|4718.56|4718.56|4718.56|0
1638797960000|2021-12-06 13:39:20|4719.8|4719.8|4718.56|4718.56|4719.8|4719.8|4718.56|4718.56|0
1638798040000|2021-12-06 13:40:40|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|4718.43|0
1638798070000|2021-12-06 13:41:10|4718.3|4718.3|4717.92|4717.92|4718.3|4718.3|4717.92|4717.92|0
1638798090000|2021-12-06 13:41:30|4719.16|4719.16|4721.66|4721.66|4721.66|4721.66|4719.16|4719.16|0
1638798110000|2021-12-06 13:41:50|4721.27|4721.27|4721.27|4721.27|4721.27|4721.27|4721.27|4721.27|0
1638798120000|2021-12-06 13:42:00|4720.03|4720.03|4720.03|4720.03|4720.03|4720.03|4720.03|4720.03|0
1638798150000|2021-12-06 13:42:30|4721.27|4721.27|4720.93|4720.93|4721.27|4721.27|4720.93|4720.93|0
1638798160000|2021-12-06 13:42:40|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|4720.67|0
1638798190000|2021-12-06 13:43:10|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|4719.43|0
1638798230000|2021-12-06 13:43:50|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|4719.3|0
1638798280000|2021-12-06 13:44:40|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|4720.55|0
1638798440000|2021-12-06 13:47:20|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|0
1638798450000|2021-12-06 13:47:30|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|4722.13|0
1638798470000|2021-12-06 13:47:50|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1638798490000|2021-12-06 13:48:10|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|4724.63|0
1638798580000|2021-12-06 13:49:40|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|4723.38|0
1638798590000|2021-12-06 13:49:50|4723.12|4723.12|4722.61|4722.61|4723.12|4723.12|4722.61|4722.61|0
1638798600000|2021-12-06 13:50:00|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|4722.74|0
1638798670000|2021-12-06 13:51:10|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|0
1638798690000|2021-12-06 13:51:30|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|0
1638798850000|2021-12-06 13:54:10|4722.74|4722.74|4721.5|4721.5|4722.74|4722.74|4721.5|4721.5|0
1638798880000|2021-12-06 13:54:40|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|4725.23|0
1638798890000|2021-12-06 13:54:50|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|4723.99|0
1638798900000|2021-12-06 13:55:00|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|4724.37|0
1638798950000|2021-12-06 13:55:50|4726.86|4726.86|4726.61|4726.61|4726.86|4726.86|4726.61|4726.61|0
1638798970000|2021-12-06 13:56:10|4726.48|4726.48|4726.48|4726.48|4726.48|4726.48|4726.48|4726.48|0
1638799000000|2021-12-06 13:56:40|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1638799020000|2021-12-06 13:57:00|4733.95|4733.95|4734.21|4734.21|4734.21|4734.21|4733.95|4733.95|0
1638799080000|2021-12-06 13:58:00|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|0
1638799090000|2021-12-06 13:58:10|4736.7|4736.7|4736.7|4736.7|4736.7|4736.7|4736.7|4736.7|0
1638799110000|2021-12-06 13:58:30|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|0
1638799170000|2021-12-06 13:59:30|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|0
1638799190000|2021-12-06 13:59:50|4738.5|4738.5|4738.67|4738.67|4738.67|4738.67|4738.5|4738.5|0
1638799200000|2021-12-06 14:00:00|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|4741.16|0
1638799210000|2021-12-06 14:00:10|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1638799220000|2021-12-06 14:00:20|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|4738.67|0
1638799230000|2021-12-06 14:00:30|4737.43|4737.43|4738.54|4738.54|4738.67|4738.67|4737.43|4737.43|0
1638799240000|2021-12-06 14:00:40|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1638799250000|2021-12-06 14:00:50|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|4738.89|0
1638799270000|2021-12-06 14:01:10|4737.64|4737.64|4736.4|4736.4|4737.64|4737.64|4736.4|4736.4|0
1638799330000|2021-12-06 14:02:10|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|4737.64|0
1638799350000|2021-12-06 14:02:30|4733.9|4733.9|4733.9|4733.9|4733.9|4733.9|4733.9|4733.9|0
1638799360000|2021-12-06 14:02:40|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|0
1638799380000|2021-12-06 14:03:00|4733.86|4733.86|4733.99|4733.99|4733.99|4733.99|4733.86|4733.86|0
1638799400000|2021-12-06 14:03:20|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|4737.72|0
1638799480000|2021-12-06 14:04:40|4737.98|4737.98|4737.85|4737.85|4737.98|4737.98|4737.85|4737.85|0
1638799540000|2021-12-06 14:05:40|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|0
1638799570000|2021-12-06 14:06:10|4737.85|4737.85|4739.1|4739.1|4739.1|4739.1|4737.85|4737.85|0
1638799620000|2021-12-06 14:07:00|4740.34|4740.34|4740.73|4740.73|4740.73|4740.73|4740.34|4740.34|0
1638799630000|2021-12-06 14:07:10|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|0
1638799770000|2021-12-06 14:09:30|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|0
1638799780000|2021-12-06 14:09:40|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|0
1638799790000|2021-12-06 14:09:50|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|0
1638799800000|2021-12-06 14:10:00|4743.47|4743.47|4743.09|4743.09|4743.47|4743.47|4743.09|4743.09|0
1638799960000|2021-12-06 14:12:40|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1638799970000|2021-12-06 14:12:50|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|0
1638800010000|2021-12-06 14:13:30|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1638800110000|2021-12-06 14:15:10|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|0
1638800170000|2021-12-06 14:16:10|4742.1|4742.1|4742.23|4742.23|4742.23|4742.23|4742.1|4742.1|0
1638800180000|2021-12-06 14:16:20|4740.98|4740.98|4745.96|4745.96|4745.96|4745.96|4740.98|4740.98|0
1638800230000|2021-12-06 14:17:10|4747.21|4747.21|4746.7|4746.7|4747.21|4747.21|4746.7|4746.7|0
1638800280000|2021-12-06 14:18:00|4749.19|4749.19|4749.19|4749.19|4749.19|4749.19|4749.19|4749.19|0
1638800290000|2021-12-06 14:18:10|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|0
1638800320000|2021-12-06 14:18:40|4749.75|4749.75|4749.75|4749.75|4749.75|4749.75|4749.75|4749.75|0
1638800370000|2021-12-06 14:19:30|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|0
1638800380000|2021-12-06 14:19:40|4752.24|4752.24|4749.75|4749.75|4752.24|4752.24|4749.75|4749.75|0
1638800390000|2021-12-06 14:19:50|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1638800450000|2021-12-06 14:20:50|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1638800490000|2021-12-06 14:21:30|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|0
1638800520000|2021-12-06 14:22:00|4748.33|4748.33|4748.5|4748.5|4748.5|4748.5|4748.33|4748.33|0
1638800620000|2021-12-06 14:23:40|4748.63|4748.63|4748.5|4748.5|4748.63|4748.63|4748.5|4748.5|0
1638800650000|2021-12-06 14:24:10|4747.25|4747.25|4754.9|4754.9|4754.9|4754.9|4747.25|4747.25|0
1638800680000|2021-12-06 14:24:40|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|0
1638800700000|2021-12-06 14:25:00|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|0
1638800740000|2021-12-06 14:25:40|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|4753.48|0
1638800750000|2021-12-06 14:25:50|4753.31|4753.31|4753.48|4753.48|4753.48|4753.48|4753.31|4753.31|0
1638800770000|2021-12-06 14:26:10|4750.99|4750.99|4753.48|4753.48|4753.48|4753.48|4750.99|4750.99|0
1638800790000|2021-12-06 14:26:30|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|0
1638800830000|2021-12-06 14:27:10|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|0
1638800910000|2021-12-06 14:28:30|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1638800940000|2021-12-06 14:29:00|4751.16|4751.16|4751.16|4751.16|4752.41|4752.41|4751.16|4751.16|0
1638800950000|2021-12-06 14:29:10|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|0
1638800960000|2021-12-06 14:29:20|4755.07|4755.07|4755.07|4755.07|4755.07|4755.07|4755.07|4755.07|0
1638800980000|2021-12-06 14:29:40|4754.94|4754.94|4753.7|4753.7|4754.94|4754.94|4753.7|4753.7|0
1638800990000|2021-12-06 14:29:50|4753.83|4753.83|4755.07|4755.07|4755.07|4755.07|4753.83|4753.83|0
1638801000000|2021-12-06 14:30:00|4753.83|4753.83|4753.95|4753.95|4753.95|4753.95|4753.83|4753.83|0
1638801010000|2021-12-06 14:30:10|4755.2|4755.2|4755.2|4755.2|4756.45|4756.45|4755.2|4755.2|0
1638801020000|2021-12-06 14:30:20|4753.95|4753.95|4753.95|4753.95|4753.95|4753.95|4753.95|4753.95|0
1638801030000|2021-12-06 14:30:30|4754.72|4754.72|4753.22|4753.22|4754.72|4754.72|4753.22|4753.22|0
1638801040000|2021-12-06 14:30:40|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|0
1638801050000|2021-12-06 14:30:50|4753.95|4753.95|4753.95|4753.95|4753.95|4753.95|4753.95|4753.95|0
1638801060000|2021-12-06 14:31:00|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|0
1638801070000|2021-12-06 14:31:10|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|0
1638801080000|2021-12-06 14:31:20|4752.71|4752.71|4752.33|4752.33|4752.71|4752.71|4752.33|4752.33|0
1638801090000|2021-12-06 14:31:30|4749.83|4749.83|4749.83|4749.83|4749.83|4749.83|4749.83|4749.83|0
1638801100000|2021-12-06 14:31:40|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1638801110000|2021-12-06 14:31:50|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|0
1638801120000|2021-12-06 14:32:00|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|0
1638801150000|2021-12-06 14:32:30|4751.42|4751.42|4750.17|4750.17|4751.42|4751.42|4750.17|4750.17|0
1638801180000|2021-12-06 14:33:00|4752.66|4752.66|4751.42|4751.42|4752.66|4752.66|4751.42|4751.42|0
1638801210000|2021-12-06 14:33:30|4752.66|4752.66|4752.66|4752.66|4752.66|4752.66|4752.66|4752.66|0
1638801220000|2021-12-06 14:33:40|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|0
1638801230000|2021-12-06 14:33:50|4748.93|4748.93|4744.93|4744.93|4748.93|4748.93|4744.93|4744.93|0
1638801240000|2021-12-06 14:34:00|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1638801250000|2021-12-06 14:34:10|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|0
1638801260000|2021-12-06 14:34:20|4740.59|4740.59|4740.59|4740.59|4740.59|4740.59|4740.59|4740.59|0
1638801270000|2021-12-06 14:34:30|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|4744.33|0
1638801280000|2021-12-06 14:34:40|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|0
1638801290000|2021-12-06 14:34:50|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1638801300000|2021-12-06 14:35:00|4745.32|4745.32|4739.09|4739.09|4745.32|4745.32|4739.09|4739.09|0
1638801310000|2021-12-06 14:35:10|4740.34|4740.34|4740.34|4740.34|4740.34|4740.34|4740.34|4740.34|0
1638801320000|2021-12-06 14:35:20|4740.08|4740.08|4738.71|4738.71|4740.08|4740.08|4738.71|4738.71|0
1638801340000|2021-12-06 14:35:40|4738.54|4738.54|4738.67|4738.67|4738.67|4738.67|4738.54|4738.54|0
1638801350000|2021-12-06 14:35:50|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|0
1638801370000|2021-12-06 14:36:10|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|0
1638801380000|2021-12-06 14:36:20|4736|4736|4736|4736|4736|4736|4736|4736|0
1638801390000|2021-12-06 14:36:30|4735.75|4735.75|4736.99|4736.99|4736.99|4736.99|4735.75|4735.75|0
1638801400000|2021-12-06 14:36:40|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|4736.87|0
1638801410000|2021-12-06 14:36:50|4738.11|4738.11|4739.61|4739.61|4739.61|4739.61|4738.11|4738.11|0
1638801420000|2021-12-06 14:37:00|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|0
1638801430000|2021-12-06 14:37:10|4738.37|4738.37|4739.61|4739.61|4739.61|4739.61|4738.37|4738.37|0
1638801450000|2021-12-06 14:37:30|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1638801460000|2021-12-06 14:37:40|4737.86|4737.86|4736.61|4736.61|4737.86|4737.86|4736.61|4736.61|0
1638801500000|2021-12-06 14:38:20|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|4735.37|0
1638801510000|2021-12-06 14:38:30|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|0
1638801530000|2021-12-06 14:38:50|4739.1|4739.1|4740.35|4740.35|4740.35|4740.35|4739.1|4739.1|0
1638801540000|2021-12-06 14:39:00|4740.73|4740.73|4740.73|4740.73|4740.73|4740.73|4740.73|4740.73|0
1638801550000|2021-12-06 14:39:10|4739.49|4739.49|4739.49|4739.49|4739.49|4739.49|4739.49|4739.49|0
1638801600000|2021-12-06 14:40:00|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|4738.24|0
1638801610000|2021-12-06 14:40:10|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4736.74|4736.74|0
1638801640000|2021-12-06 14:40:40|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|4739.23|0
1638801650000|2021-12-06 14:40:50|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1638801680000|2021-12-06 14:41:20|4739.23|4739.23|4738.11|4738.11|4739.36|4739.36|4738.11|4738.11|0
1638801690000|2021-12-06 14:41:30|4738.24|4738.24|4740.99|4740.99|4740.99|4740.99|4738.24|4738.24|0
1638801720000|2021-12-06 14:42:00|4744.73|4744.73|4744.47|4744.47|4744.73|4744.73|4744.47|4744.47|0
1638801750000|2021-12-06 14:42:30|4746.96|4746.96|4747.09|4747.09|4747.09|4747.09|4745.72|4745.72|0
1638801760000|2021-12-06 14:42:40|4745.84|4745.84|4747.09|4747.09|4747.09|4747.09|4745.84|4745.84|0
1638801770000|2021-12-06 14:42:50|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|0
1638801780000|2021-12-06 14:43:00|4749.23|4749.23|4747.98|4747.98|4749.23|4749.23|4747.98|4747.98|0
1638801790000|2021-12-06 14:43:10|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1638801820000|2021-12-06 14:43:40|4748.45|4748.45|4749.83|4749.83|4749.83|4749.83|4748.45|4748.45|0
1638801840000|2021-12-06 14:44:00|4748.58|4748.58|4748.75|4748.75|4748.75|4748.75|4748.58|4748.58|0
1638801850000|2021-12-06 14:44:10|4750|4750|4750|4750|4750|4750|4750|4750|0
1638801860000|2021-12-06 14:44:20|4750.17|4750.17|4752.83|4752.83|4752.83|4752.83|4750.17|4750.17|0
1638801880000|2021-12-06 14:44:40|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|0
1638801900000|2021-12-06 14:45:00|4752.83|4752.83|4751.59|4751.59|4752.83|4752.83|4751.59|4751.59|0
1638801910000|2021-12-06 14:45:10|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|4750.34|0
1638801920000|2021-12-06 14:45:20|4749.09|4749.09|4747.68|4747.68|4749.09|4749.09|4747.68|4747.68|0
1638801930000|2021-12-06 14:45:30|4747.55|4747.55|4747.42|4747.42|4747.55|4747.55|4747.42|4747.42|0
1638801940000|2021-12-06 14:45:40|4747.68|4747.68|4747.93|4747.93|4747.93|4747.93|4747.68|4747.68|0
1638801960000|2021-12-06 14:46:00|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|0
1638801980000|2021-12-06 14:46:20|4748.92|4748.92|4750.17|4750.17|4750.17|4750.17|4748.92|4748.92|0
1638801990000|2021-12-06 14:46:30|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|4750.55|0
1638802020000|2021-12-06 14:47:00|4753.04|4753.04|4751.8|4751.8|4753.04|4753.04|4751.8|4751.8|0
1638802030000|2021-12-06 14:47:10|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|0
1638802040000|2021-12-06 14:47:20|4752.05|4752.05|4752.18|4752.18|4752.18|4752.18|4752.05|4752.05|0
1638802060000|2021-12-06 14:47:40|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|4750.94|0
1638802090000|2021-12-06 14:48:10|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|0
1638802100000|2021-12-06 14:48:20|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|4748.44|0
1638802110000|2021-12-06 14:48:30|4748.32|4748.32|4746.94|4746.94|4748.32|4748.32|4746.94|4746.94|0
1638802120000|2021-12-06 14:48:40|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1638802130000|2021-12-06 14:48:50|4749.43|4749.43|4748.44|4748.44|4749.69|4749.69|4748.44|4748.44|0
1638802140000|2021-12-06 14:49:00|4749.69|4749.69|4751.06|4751.06|4751.06|4751.06|4749.69|4749.69|0
1638802170000|2021-12-06 14:49:30|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|4747.33|0
1638802180000|2021-12-06 14:49:40|4746.56|4746.56|4745.31|4745.31|4746.56|4746.56|4745.31|4745.31|0
1638802190000|2021-12-06 14:49:50|4745.57|4745.57|4746.82|4746.82|4746.82|4746.82|4745.57|4745.57|0
1638802200000|2021-12-06 14:50:00|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|0
1638802230000|2021-12-06 14:50:30|4747.2|4747.2|4747.2|4747.2|4748.44|4748.44|4747.2|4747.2|0
1638802250000|2021-12-06 14:50:50|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|0
1638802260000|2021-12-06 14:51:00|4746.13|4746.13|4745.74|4745.74|4746.13|4746.13|4745.74|4745.74|0
1638802270000|2021-12-06 14:51:10|4744.5|4744.5|4744.5|4744.5|4744.5|4744.5|4744.5|4744.5|0
1638802280000|2021-12-06 14:51:20|4745.74|4745.74|4746.99|4746.99|4746.99|4746.99|4745.74|4745.74|0
1638802300000|2021-12-06 14:51:40|4748.23|4748.23|4748.23|4748.23|4748.23|4748.23|4748.23|4748.23|0
1638802320000|2021-12-06 14:52:00|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1638802330000|2021-12-06 14:52:10|4746.82|4746.82|4745.57|4745.57|4746.82|4746.82|4745.57|4745.57|0
1638802340000|2021-12-06 14:52:20|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1638802350000|2021-12-06 14:52:30|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1638802370000|2021-12-06 14:52:50|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1638802390000|2021-12-06 14:53:10|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|0
1638802420000|2021-12-06 14:53:40|4745.19|4745.19|4742.69|4742.69|4745.19|4745.19|4742.69|4742.69|0
1638802440000|2021-12-06 14:54:00|4744.2|4744.2|4744.2|4744.2|4744.2|4744.2|4744.2|4744.2|0
1638802460000|2021-12-06 14:54:20|4741.7|4741.7|4741.7|4741.7|4741.7|4741.7|4741.7|4741.7|0
1638802470000|2021-12-06 14:54:30|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1638802480000|2021-12-06 14:54:40|4743.12|4743.12|4742.05|4742.05|4743.29|4743.29|4742.05|4742.05|0
1638802490000|2021-12-06 14:54:50|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1638802510000|2021-12-06 14:55:10|4739.55|4739.55|4738.31|4738.31|4739.55|4739.55|4738.31|4738.31|0
1638802520000|2021-12-06 14:55:20|4737.06|4737.06|4738.31|4738.31|4738.31|4738.31|4737.06|4737.06|0
1638802540000|2021-12-06 14:55:40|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1638802550000|2021-12-06 14:55:50|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|4739.55|0
1638802560000|2021-12-06 14:56:00|4742.05|4742.05|4741.88|4741.88|4742.05|4742.05|4741.88|4741.88|0
1638802570000|2021-12-06 14:56:10|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1638802600000|2021-12-06 14:56:40|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|0
1638802610000|2021-12-06 14:56:50|4743.93|4743.93|4741.44|4741.44|4743.93|4743.93|4741.44|4741.44|0
1638802620000|2021-12-06 14:57:00|4741.7|4741.7|4744.44|4744.44|4744.44|4744.44|4741.7|4741.7|0
1638802630000|2021-12-06 14:57:10|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|4745.69|0
1638802640000|2021-12-06 14:57:20|4745.94|4745.94|4747.19|4747.19|4747.19|4747.19|4745.94|4745.94|0
1638802650000|2021-12-06 14:57:30|4747.53|4747.53|4748.78|4748.78|4748.78|4748.78|4746.29|4746.29|0
1638802680000|2021-12-06 14:58:00|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|0
1638802690000|2021-12-06 14:58:10|4748.82|4748.82|4747.32|4747.32|4748.82|4748.82|4747.32|4747.32|0
1638802710000|2021-12-06 14:58:30|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|0
1638802720000|2021-12-06 14:58:40|4749.81|4749.81|4749.81|4749.81|4749.81|4749.81|4749.81|4749.81|0
1638802740000|2021-12-06 14:59:00|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|4748.57|0
1638802750000|2021-12-06 14:59:10|4748.31|4748.31|4748.65|4748.65|4748.65|4748.65|4748.14|4748.14|0
1638802780000|2021-12-06 14:59:40|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|4749.9|0
1638802790000|2021-12-06 14:59:50|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|4751.14|0
1638802800000|2021-12-06 15:00:00|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|0
1638802810000|2021-12-06 15:00:10|4750.28|4750.28|4751.53|4751.53|4751.53|4751.53|4750.28|4750.28|0
1638802820000|2021-12-06 15:00:20|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|4749.04|0
1638802850000|2021-12-06 15:00:50|4750.28|4750.28|4750.79|4750.79|4750.79|4750.79|4750.28|4750.28|0
1638802870000|2021-12-06 15:01:10|4749.55|4749.55|4747.05|4747.05|4749.55|4749.55|4747.05|4747.05|0
1638802890000|2021-12-06 15:01:30|4748.3|4748.3|4748.3|4748.3|4748.3|4748.3|4748.3|4748.3|0
1638802900000|2021-12-06 15:01:40|4747.05|4747.05|4745.81|4745.81|4747.05|4747.05|4745.81|4745.81|0
1638802910000|2021-12-06 15:01:50|4744.56|4744.56|4741.69|4741.69|4744.56|4744.56|4741.69|4741.69|0
1638802920000|2021-12-06 15:02:00|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|4740.44|0
1638802940000|2021-12-06 15:02:20|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1638802950000|2021-12-06 15:02:30|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|0
1638802960000|2021-12-06 15:02:40|4744.01|4744.01|4742.76|4742.76|4744.01|4744.01|4742.76|4742.76|0
1638802970000|2021-12-06 15:02:50|4741.52|4741.52|4739.8|4739.8|4741.64|4741.64|4739.8|4739.8|0
1638803010000|2021-12-06 15:03:30|4741.05|4741.05|4742.29|4742.29|4742.29|4742.29|4741.05|4741.05|0
1638803020000|2021-12-06 15:03:40|4741.3|4741.3|4741.43|4741.43|4741.43|4741.43|4741.3|4741.3|0
1638803030000|2021-12-06 15:03:50|4741.05|4741.05|4739.8|4739.8|4741.05|4741.05|4739.8|4739.8|0
1638803050000|2021-12-06 15:04:10|4738.55|4738.55|4741.05|4741.05|4741.05|4741.05|4738.55|4738.55|0
1638803070000|2021-12-06 15:04:30|4742.29|4742.29|4743.54|4743.54|4743.54|4743.54|4742.29|4742.29|0
1638803080000|2021-12-06 15:04:40|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1638803120000|2021-12-06 15:05:20|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|0
1638803150000|2021-12-06 15:05:50|4741.3|4741.3|4741.3|4741.3|4741.3|4741.3|4741.3|4741.3|0
1638803180000|2021-12-06 15:06:20|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|0
1638803200000|2021-12-06 15:06:40|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|0
1638803210000|2021-12-06 15:06:50|4740.95|4740.95|4741.9|4741.9|4741.9|4741.9|4740.65|4740.65|0
1638803220000|2021-12-06 15:07:00|4740.65|4740.65|4740.48|4740.48|4740.65|4740.65|4740.31|4740.31|0
1638803250000|2021-12-06 15:07:30|4740.65|4740.65|4741.9|4741.9|4741.9|4741.9|4740.65|4740.65|0
1638803270000|2021-12-06 15:07:50|4743.15|4743.15|4743.66|4743.66|4743.66|4743.66|4743.15|4743.15|0
1638803280000|2021-12-06 15:08:00|4743.4|4743.4|4742.16|4742.16|4743.4|4743.4|4742.16|4742.16|0
1638803320000|2021-12-06 15:08:40|4744.65|4744.65|4743.74|4743.74|4744.99|4744.99|4743.74|4743.74|0
1638803340000|2021-12-06 15:09:00|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|0
1638803360000|2021-12-06 15:09:20|4746.23|4746.23|4744.99|4744.99|4746.23|4746.23|4744.99|4744.99|0
1638803370000|2021-12-06 15:09:30|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1638803380000|2021-12-06 15:09:40|4746.49|4746.49|4746.36|4746.36|4746.49|4746.49|4746.36|4746.36|0
1638803410000|2021-12-06 15:10:10|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1638803420000|2021-12-06 15:10:20|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|4749.11|0
1638803430000|2021-12-06 15:10:30|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|0
1638803450000|2021-12-06 15:10:50|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|0
1638803460000|2021-12-06 15:11:00|4750.53|4750.53|4750.53|4750.53|4753.02|4753.02|4749.28|4749.28|0
1638803470000|2021-12-06 15:11:10|4751.04|4751.04|4751.04|4751.04|4751.04|4751.04|4751.04|4751.04|0
1638803480000|2021-12-06 15:11:20|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|0
1638803510000|2021-12-06 15:11:50|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|0
1638803520000|2021-12-06 15:12:00|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|0
1638803530000|2021-12-06 15:12:10|4757.22|4757.22|4757.22|4757.22|4757.22|4757.22|4757.22|4757.22|0
1638803540000|2021-12-06 15:12:20|4758.47|4758.47|4757.35|4757.35|4758.47|4758.47|4755.98|4755.98|0
1638803590000|2021-12-06 15:13:10|4757.22|4757.22|4756.97|4756.97|4757.22|4757.22|4756.97|4756.97|0
1638803600000|2021-12-06 15:13:20|4757.22|4757.22|4757.22|4757.22|4757.22|4757.22|4757.22|4757.22|0
1638803620000|2021-12-06 15:13:40|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1638803630000|2021-12-06 15:13:50|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|0
1638803640000|2021-12-06 15:14:00|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1638803670000|2021-12-06 15:14:30|4757.61|4757.61|4759.97|4759.97|4759.97|4759.97|4757.48|4757.48|0
1638803680000|2021-12-06 15:14:40|4758.72|4758.72|4760.35|4760.35|4760.35|4760.35|4758.72|4758.72|0
1638803690000|2021-12-06 15:14:50|4762.84|4762.84|4762.84|4762.84|4762.84|4762.84|4762.84|4762.84|0
1638803700000|2021-12-06 15:15:00|4764.09|4764.09|4766.23|4766.23|4766.23|4766.23|4763.74|4763.74|0
1638803710000|2021-12-06 15:15:10|4764.99|4764.99|4762.5|4762.5|4766.23|4766.23|4762.5|4762.5|0
1638803720000|2021-12-06 15:15:20|4763.74|4763.74|4764.99|4764.99|4764.99|4764.99|4762.5|4762.5|0
1638803750000|2021-12-06 15:15:50|4764.86|4764.86|4762.37|4762.37|4764.86|4764.86|4762.37|4762.37|0
1638803810000|2021-12-06 15:16:50|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1638803820000|2021-12-06 15:17:00|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|0
1638803830000|2021-12-06 15:17:10|4761.21|4761.21|4758.71|4758.71|4761.21|4761.21|4758.71|4758.71|0
1638803850000|2021-12-06 15:17:30|4757.47|4757.47|4756.22|4756.22|4757.47|4757.47|4756.22|4756.22|0
1638803860000|2021-12-06 15:17:40|4758.71|4758.71|4759.96|4759.96|4759.96|4759.96|4758.71|4758.71|0
1638803870000|2021-12-06 15:17:50|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|0
1638803880000|2021-12-06 15:18:00|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1638803890000|2021-12-06 15:18:10|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|0
1638803900000|2021-12-06 15:18:20|4759.58|4759.58|4757.09|4757.09|4759.58|4759.58|4757.09|4757.09|0
1638803910000|2021-12-06 15:18:30|4756.96|4756.96|4759.45|4759.45|4759.58|4759.58|4756.83|4756.83|0
1638803930000|2021-12-06 15:18:50|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|0
1638803980000|2021-12-06 15:19:40|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|4759.58|0
1638804000000|2021-12-06 15:20:00|4757.09|4757.09|4758.33|4758.33|4758.33|4758.33|4757.09|4757.09|0
1638804020000|2021-12-06 15:20:20|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1638804050000|2021-12-06 15:20:50|4757.34|4757.34|4757.34|4757.34|4757.34|4757.34|4757.34|4757.34|0
1638804060000|2021-12-06 15:21:00|4757|4757|4756|4756|4757|4757|4755.75|4755.75|0
1638804070000|2021-12-06 15:21:10|4754.76|4754.76|4753.51|4753.51|4754.76|4754.76|4753.51|4753.51|0
1638804080000|2021-12-06 15:21:20|4753.64|4753.64|4755.14|4755.14|4755.14|4755.14|4753.64|4753.64|0
1638804110000|2021-12-06 15:21:50|4756.39|4756.39|4756.39|4756.39|4756.39|4756.39|4756.39|4756.39|0
1638804120000|2021-12-06 15:22:00|4755.14|4755.14|4753.9|4753.9|4755.14|4755.14|4753.9|4753.9|0
1638804130000|2021-12-06 15:22:10|4753.51|4753.51|4753.77|4753.77|4753.77|4753.77|4753.51|4753.51|0
1638804160000|2021-12-06 15:22:40|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|0
1638804170000|2021-12-06 15:22:50|4752.35|4752.35|4752.35|4752.35|4752.35|4752.35|4752.35|4752.35|0
1638804180000|2021-12-06 15:23:00|4752.22|4752.22|4752.1|4752.1|4752.22|4752.22|4752.1|4752.1|0
1638804190000|2021-12-06 15:23:10|4752.22|4752.22|4749.73|4749.73|4752.22|4752.22|4749.73|4749.73|0
1638804200000|2021-12-06 15:23:20|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|0
1638804240000|2021-12-06 15:24:00|4751.32|4751.32|4751.5|4751.5|4751.5|4751.5|4751.32|4751.32|0
1638804250000|2021-12-06 15:24:10|4751.62|4751.62|4751.62|4751.62|4751.62|4751.62|4751.62|4751.62|0
1638804260000|2021-12-06 15:24:20|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1638804280000|2021-12-06 15:24:40|4750.89|4750.89|4750.76|4750.76|4750.89|4750.89|4750.76|4750.76|0
1638804310000|2021-12-06 15:25:10|4752.01|4752.01|4751.71|4751.71|4752.01|4752.01|4751.71|4751.71|0
1638804320000|2021-12-06 15:25:20|4751.88|4751.88|4753.13|4753.13|4753.13|4753.13|4751.88|4751.88|0
1638804330000|2021-12-06 15:25:30|4753.25|4753.25|4753.13|4753.13|4753.25|4753.25|4753.13|4753.13|0
1638804370000|2021-12-06 15:26:10|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|0
1638804390000|2021-12-06 15:26:30|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1638804400000|2021-12-06 15:26:40|4751.84|4751.84|4750.59|4750.59|4751.84|4751.84|4750.59|4750.59|0
1638804410000|2021-12-06 15:26:50|4750.42|4750.42|4750.42|4750.42|4750.42|4750.42|4750.42|4750.42|0
1638804450000|2021-12-06 15:27:30|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|4750.76|0
1638804460000|2021-12-06 15:27:40|4749.51|4749.51|4747.02|4747.02|4749.51|4749.51|4747.02|4747.02|0
1638804480000|2021-12-06 15:28:00|4745.77|4745.77|4744.53|4744.53|4745.77|4745.77|4744.53|4744.53|0
1638804490000|2021-12-06 15:28:10|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|0
1638804500000|2021-12-06 15:28:20|4748.52|4748.52|4747.28|4747.28|4748.52|4748.52|4747.28|4747.28|0
1638804510000|2021-12-06 15:28:30|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|4749.77|0
1638804540000|2021-12-06 15:29:00|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|0
1638804550000|2021-12-06 15:29:10|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|0
1638804560000|2021-12-06 15:29:20|4747.15|4747.15|4747.15|4747.15|4747.15|4747.15|4747.15|4747.15|0
1638804580000|2021-12-06 15:29:40|4745.9|4745.9|4745.9|4745.9|4745.9|4745.9|4745.9|4745.9|0
1638804600000|2021-12-06 15:30:00|4747.15|4747.15|4748.39|4748.39|4748.39|4748.39|4747.15|4747.15|0
1638804610000|2021-12-06 15:30:10|4748.9|4748.9|4746.41|4746.41|4748.9|4748.9|4746.41|4746.41|0
1638804620000|2021-12-06 15:30:20|4742.68|4742.68|4744.05|4744.05|4745.17|4745.17|4738.94|4738.94|0
1638804660000|2021-12-06 15:31:00|4745.3|4745.3|4744.05|4744.05|4745.3|4745.3|4744.05|4744.05|0
1638804670000|2021-12-06 15:31:10|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|0
1638804710000|2021-12-06 15:31:50|4741.43|4741.43|4738.68|4738.68|4741.43|4741.43|4738.68|4738.68|0
1638804720000|2021-12-06 15:32:00|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|0
1638804740000|2021-12-06 15:32:20|4737.05|4737.05|4735.81|4735.81|4737.05|4737.05|4735.81|4735.81|0
1638804780000|2021-12-06 15:33:00|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|4734.56|0
1638804800000|2021-12-06 15:33:20|4734.44|4734.44|4731.94|4731.94|4734.44|4734.44|4731.94|4731.94|0
1638804830000|2021-12-06 15:33:50|4734.44|4734.44|4735.55|4735.55|4735.68|4735.68|4734.44|4734.44|0
1638804840000|2021-12-06 15:34:00|4735.3|4735.3|4732.81|4732.81|4735.3|4735.3|4732.81|4732.81|0
1638804850000|2021-12-06 15:34:10|4731.56|4731.56|4734.05|4734.05|4734.05|4734.05|4731.56|4731.56|0
1638804880000|2021-12-06 15:34:40|4733.67|4733.67|4733.41|4733.41|4733.67|4733.67|4733.41|4733.41|0
1638804900000|2021-12-06 15:35:00|4732.17|4732.17|4730.92|4730.92|4732.17|4732.17|4729.68|4729.68|0
1638804910000|2021-12-06 15:35:10|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1638804920000|2021-12-06 15:35:20|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|4730.92|0
1638804940000|2021-12-06 15:35:40|4729.68|4729.68|4731.91|4731.91|4732.17|4732.17|4729.68|4729.68|0
1638804950000|2021-12-06 15:35:50|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|4731.66|0
1638804960000|2021-12-06 15:36:00|4731.4|4731.4|4730.89|4730.89|4731.4|4731.4|4730.89|4730.89|0
1638805020000|2021-12-06 15:37:00|4731.15|4731.15|4731.02|4731.02|4731.15|4731.15|4730.89|4730.89|0
1638805030000|2021-12-06 15:37:10|4731.19|4731.19|4733.68|4733.68|4733.68|4733.68|4731.19|4731.19|0
1638805040000|2021-12-06 15:37:20|4733.81|4733.81|4732.91|4732.91|4733.81|4733.81|4732.56|4732.56|0
1638805050000|2021-12-06 15:37:30|4733.08|4733.08|4732.01|4732.01|4733.08|4733.08|4731.84|4731.84|0
1638805070000|2021-12-06 15:37:50|4730.76|4730.76|4729.52|4729.52|4730.76|4730.76|4729.52|4729.52|0
1638805080000|2021-12-06 15:38:00|4729.65|4729.65|4729.26|4729.26|4729.65|4729.65|4729.26|4729.26|0
1638805090000|2021-12-06 15:38:10|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|0
1638805110000|2021-12-06 15:38:30|4733|4733|4733|4733|4733|4733|4733|4733|0
1638805140000|2021-12-06 15:39:00|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|4731.75|0
1638805180000|2021-12-06 15:39:40|4733|4733|4733|4733|4733|4733|4733|4733|0
1638805200000|2021-12-06 15:40:00|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|0
1638805250000|2021-12-06 15:40:50|4730.89|4730.89|4731.02|4731.02|4731.02|4731.02|4730.89|4730.89|0
1638805270000|2021-12-06 15:41:10|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|0
1638805290000|2021-12-06 15:41:30|4730.64|4730.64|4731.88|4731.88|4731.88|4731.88|4730.64|4730.64|0
1638805300000|2021-12-06 15:41:40|4730.64|4730.64|4730.51|4730.51|4730.64|4730.64|4730.51|4730.51|0
1638805350000|2021-12-06 15:42:30|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|4730.64|0
1638805370000|2021-12-06 15:42:50|4729.39|4729.39|4728.14|4728.14|4729.39|4729.39|4726.9|4726.9|0
1638805380000|2021-12-06 15:43:00|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|4728.02|0
1638805390000|2021-12-06 15:43:10|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|0
1638805410000|2021-12-06 15:43:30|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|4724.28|0
1638805450000|2021-12-06 15:44:10|4725.53|4725.53|4725.7|4725.7|4725.7|4725.7|4725.53|4725.53|0
1638805480000|2021-12-06 15:44:40|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|4726.94|0
1638805520000|2021-12-06 15:45:20|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|4727.07|0
1638805530000|2021-12-06 15:45:30|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|4728.32|0
1638805540000|2021-12-06 15:45:40|4728.15|4728.15|4727.63|4727.63|4728.15|4728.15|4727.63|4727.63|0
1638805560000|2021-12-06 15:46:00|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|0
1638805610000|2021-12-06 15:46:50|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|0
1638805620000|2021-12-06 15:47:00|4731.24|4731.24|4731.24|4731.24|4731.37|4731.37|4731.24|4731.24|0
1638805660000|2021-12-06 15:47:40|4732.49|4732.49|4731.24|4731.24|4732.49|4732.49|4731.24|4731.24|0
1638805680000|2021-12-06 15:48:00|4730|4730|4728.75|4728.75|4730|4730|4728.75|4728.75|0
1638805700000|2021-12-06 15:48:20|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1638805710000|2021-12-06 15:48:30|4732.49|4732.49|4732.49|4732.49|4732.49|4732.49|4732.49|4732.49|0
1638805770000|2021-12-06 15:49:30|4733.74|4733.74|4733.74|4733.74|4734.98|4734.98|4733.74|4733.74|0
1638805790000|2021-12-06 15:49:50|4734.98|4734.98|4735.11|4735.11|4735.11|4735.11|4734.98|4734.98|0
1638805800000|2021-12-06 15:50:00|4734.98|4734.98|4733.74|4733.74|4736.23|4736.23|4733.74|4733.74|0
1638805890000|2021-12-06 15:51:30|4732.49|4732.49|4731.24|4731.24|4732.49|4732.49|4731.24|4731.24|0
1638805920000|2021-12-06 15:52:00|4730|4730|4728.75|4728.75|4730|4730|4728.75|4728.75|0
1638805940000|2021-12-06 15:52:20|4730|4730|4730|4730|4730|4730|4730|4730|0
1638805950000|2021-12-06 15:52:30|4731.24|4731.24|4732.87|4732.87|4732.87|4732.87|4731.24|4731.24|0
1638805960000|2021-12-06 15:52:40|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|4732.74|0
1638805970000|2021-12-06 15:52:50|4732.49|4732.49|4732.49|4732.49|4732.49|4732.49|4732.49|4732.49|0
1638805980000|2021-12-06 15:53:00|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1638806000000|2021-12-06 15:53:20|4733.74|4733.74|4734.98|4734.98|4734.98|4734.98|4733.74|4733.74|0
1638806030000|2021-12-06 15:53:50|4734.64|4734.64|4734.64|4734.64|4734.64|4734.64|4734.64|4734.64|0
1638806060000|2021-12-06 15:54:20|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1638806070000|2021-12-06 15:54:30|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1638806100000|2021-12-06 15:55:00|4737.26|4737.26|4738.2|4738.2|4738.5|4738.5|4737.26|4737.26|0
1638806150000|2021-12-06 15:55:50|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|0
1638806240000|2021-12-06 15:57:20|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|4737.34|0
1638806250000|2021-12-06 15:57:30|4736.1|4736.1|4737.34|4737.34|4738.59|4738.59|4736.1|4736.1|0
1638806350000|2021-12-06 15:59:10|4737.85|4737.85|4737.85|4737.85|4737.85|4737.85|4737.85|4737.85|0
1638806360000|2021-12-06 15:59:20|4738.02|4738.02|4739.27|4739.27|4739.27|4739.27|4738.02|4738.02|0
1638806370000|2021-12-06 15:59:30|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|0
1638806390000|2021-12-06 15:59:50|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|0
1638806400000|2021-12-06 16:00:00|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|0
1638806430000|2021-12-06 16:00:30|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|0
1638806500000|2021-12-06 16:01:40|4736.95|4736.95|4737.08|4737.08|4737.08|4737.08|4736.95|4736.95|0
1638806510000|2021-12-06 16:01:50|4737.21|4737.21|4737.46|4737.46|4737.46|4737.46|4737.21|4737.21|0
1638806560000|2021-12-06 16:02:40|4737.33|4737.33|4735.96|4735.96|4737.33|4737.33|4735.96|4735.96|0
1638806570000|2021-12-06 16:02:50|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|4735.71|0
1638806600000|2021-12-06 16:03:20|4735.36|4735.36|4735.71|4735.71|4735.71|4735.71|4735.36|4735.36|0
1638806620000|2021-12-06 16:03:40|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|0
1638806630000|2021-12-06 16:03:50|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|0
1638806690000|2021-12-06 16:04:50|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|0
1638806710000|2021-12-06 16:05:10|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|4737.08|0
1638806730000|2021-12-06 16:05:30|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|0
1638806760000|2021-12-06 16:06:00|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|4739.57|0
1638806800000|2021-12-06 16:06:40|4739.4|4739.4|4739.4|4739.4|4739.4|4739.4|4739.4|4739.4|0
1638806810000|2021-12-06 16:06:50|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|0
1638806820000|2021-12-06 16:07:00|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1638806840000|2021-12-06 16:07:20|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|0
1638806890000|2021-12-06 16:08:10|4735.79|4735.79|4735.66|4735.66|4735.79|4735.79|4735.66|4735.66|0
1638806980000|2021-12-06 16:09:40|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|4736.91|0
1638806990000|2021-12-06 16:09:50|4736.65|4736.65|4736.52|4736.52|4736.65|4736.65|4736.52|4736.52|0
1638807000000|2021-12-06 16:10:00|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|4736.18|0
1638807020000|2021-12-06 16:10:20|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|0
1638807030000|2021-12-06 16:10:30|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|0
1638807040000|2021-12-06 16:10:40|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|4738.8|0
1638807070000|2021-12-06 16:11:10|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|4737.56|0
1638807080000|2021-12-06 16:11:20|4737.43|4737.43|4736.18|4736.18|4737.43|4737.43|4736.18|4736.18|0
1638807160000|2021-12-06 16:12:40|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|0
1638807180000|2021-12-06 16:13:00|4734.81|4734.81|4727.33|4727.33|4734.81|4734.81|4727.33|4727.33|0
1638807190000|2021-12-06 16:13:10|4728.58|4728.58|4727.33|4727.33|4728.58|4728.58|4727.33|4727.33|0
1638807220000|2021-12-06 16:13:40|4724.84|4724.84|4722.35|4722.35|4724.84|4724.84|4719.86|4719.86|0
1638807250000|2021-12-06 16:14:10|4723.72|4723.72|4723.6|4723.6|4723.72|4723.72|4723.6|4723.6|0
1638807280000|2021-12-06 16:14:40|4723.34|4723.34|4724.46|4724.46|4724.46|4724.46|4723.09|4723.09|0
1638807300000|2021-12-06 16:15:00|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|4723.21|0
1638807310000|2021-12-06 16:15:10|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|0
1638807360000|2021-12-06 16:16:00|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|0
1638807410000|2021-12-06 16:16:50|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1638807450000|2021-12-06 16:17:30|4725.96|4725.96|4724.71|4724.71|4725.96|4725.96|4724.71|4724.71|0
1638807500000|2021-12-06 16:18:20|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|0
1638807510000|2021-12-06 16:18:30|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1638807530000|2021-12-06 16:18:50|4723.47|4723.47|4724.71|4724.71|4724.71|4724.71|4723.47|4723.47|0
1638807540000|2021-12-06 16:19:00|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|4724.46|0
1638807570000|2021-12-06 16:19:30|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|4724.71|0
1638807580000|2021-12-06 16:19:40|4724.84|4724.84|4725.14|4725.14|4725.14|4725.14|4724.84|4724.84|0
1638807590000|2021-12-06 16:19:50|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1638807600000|2021-12-06 16:20:00|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|4726.13|0
1638807620000|2021-12-06 16:20:20|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|4726.26|0
1638807630000|2021-12-06 16:20:30|4726.39|4726.39|4726.26|4726.26|4726.39|4726.39|4726.26|4726.26|0
1638807660000|2021-12-06 16:21:00|4725.01|4725.01|4725.01|4725.01|4725.01|4725.01|4725.01|4725.01|0
1638807670000|2021-12-06 16:21:10|4725.14|4725.14|4725.14|4725.14|4725.14|4725.14|4725.14|4725.14|0
1638807690000|2021-12-06 16:21:30|4725.01|4725.01|4733.74|4733.74|4733.74|4733.74|4725.01|4725.01|0
1638807700000|2021-12-06 16:21:40|4734.98|4734.98|4731.24|4731.24|4734.98|4734.98|4730|4730|0
1638807720000|2021-12-06 16:22:00|4731.12|4731.12|4730.99|4730.99|4731.12|4731.12|4730.99|4730.99|0
1638807760000|2021-12-06 16:22:40|4730.86|4730.86|4733.61|4733.61|4733.61|4733.61|4730.86|4730.86|0
1638807780000|2021-12-06 16:23:00|4733.35|4733.35|4733.1|4733.1|4733.35|4733.35|4733.1|4733.1|0
1638807800000|2021-12-06 16:23:20|4733.35|4733.35|4731.98|4731.98|4734.47|4734.47|4731.98|4731.98|0
1638807810000|2021-12-06 16:23:30|4733.22|4733.22|4733.22|4733.22|4733.22|4733.22|4733.22|4733.22|0
1638807820000|2021-12-06 16:23:40|4733.1|4733.1|4733.35|4733.35|4733.35|4733.35|4733.1|4733.1|0
1638807830000|2021-12-06 16:23:50|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|0
1638807840000|2021-12-06 16:24:00|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1638807890000|2021-12-06 16:24:50|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|0
1638807920000|2021-12-06 16:25:20|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|4735.97|0
1638807930000|2021-12-06 16:25:30|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|0
1638807940000|2021-12-06 16:25:40|4735.97|4735.97|4735.97|4735.97|4736.1|4736.1|4735.97|4735.97|0
1638807980000|2021-12-06 16:26:20|4737.22|4737.22|4738.46|4738.46|4738.46|4738.46|4737.22|4737.22|0
1638807990000|2021-12-06 16:26:30|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|4734.73|0
1638808000000|2021-12-06 16:26:40|4734.9|4734.9|4735.02|4735.02|4735.02|4735.02|4733.65|4733.65|0
1638808020000|2021-12-06 16:27:00|4734.9|4734.9|4733.48|4733.48|4735.02|4735.02|4733.35|4733.35|0
1638808070000|2021-12-06 16:27:50|4733.61|4733.61|4733.48|4733.48|4733.61|4733.61|4733.48|4733.48|0
1638808090000|2021-12-06 16:28:10|4734.73|4734.73|4734.85|4734.85|4734.85|4734.85|4734.73|4734.73|0
1638808110000|2021-12-06 16:28:30|4735.11|4735.11|4736.23|4736.23|4736.23|4736.23|4734.98|4734.98|0
1638808120000|2021-12-06 16:28:40|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|0
1638808130000|2021-12-06 16:28:50|4736.53|4736.53|4736.53|4736.53|4736.53|4736.53|4736.4|4736.4|0
1638808140000|2021-12-06 16:29:00|4736.27|4736.27|4735.02|4735.02|4736.27|4736.27|4735.02|4735.02|0
1638808150000|2021-12-06 16:29:10|4734.9|4734.9|4734.9|4734.9|4734.9|4734.9|4734.9|4734.9|0
1638808160000|2021-12-06 16:29:20|4733.65|4733.65|4735.02|4735.02|4735.02|4735.02|4733.65|4733.65|0
1638808170000|2021-12-06 16:29:30|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|4732.53|0
1638808180000|2021-12-06 16:29:40|4733.78|4733.78|4737.52|4737.52|4737.52|4737.52|4733.78|4733.78|0
1638808190000|2021-12-06 16:29:50|4740.01|4740.01|4740.18|4740.18|4740.53|4740.53|4740.01|4740.01|0
1638864900000|2021-12-07 08:15:00|4907.35|4907.35|4893.65|4893.65|4907.35|4907.35|4891.16|4891.16|0
1638864910000|2021-12-07 08:15:10|4889.91|4889.91|4896.14|4896.14|4896.14|4896.14|4889.91|4889.91|0
1638864950000|2021-12-07 08:15:50|4891.16|4891.16|4891.16|4891.16|4891.16|4891.16|4891.16|4891.16|0
1638864960000|2021-12-07 08:16:00|4888.67|4888.67|4887.42|4887.42|4888.67|4888.67|4887.42|4887.42|0
1638864970000|2021-12-07 08:16:10|4894.89|4894.89|4894.72|4894.72|4894.89|4894.89|4894.72|4894.72|0
1638864980000|2021-12-07 08:16:20|4897.21|4897.21|4897.21|4897.21|4897.21|4897.21|4897.21|4897.21|0
1638864990000|2021-12-07 08:16:30|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|4899.7|0
1638865010000|2021-12-07 08:16:50|4899.53|4899.53|4905.76|4905.76|4905.76|4905.76|4899.53|4899.53|0
1638865040000|2021-12-07 08:17:20|4907.01|4907.01|4907.01|4907.01|4907.01|4907.01|4907.01|4907.01|0
1638865050000|2021-12-07 08:17:30|4905.76|4905.76|4895.79|4895.79|4905.76|4905.76|4895.79|4895.79|0
1638865060000|2021-12-07 08:17:40|4889.56|4889.56|4890.81|4890.81|4890.81|4890.81|4889.56|4889.56|0
1638865070000|2021-12-07 08:17:50|4894.55|4894.55|4893.65|4893.65|4894.55|4894.55|4893.3|4893.3|0
1638865080000|2021-12-07 08:18:00|4888.67|4888.67|4885.1|4885.1|4888.67|4888.67|4885.1|4885.1|0
1638865090000|2021-12-07 08:18:10|4883.85|4883.85|4881.36|4881.36|4883.85|4883.85|4881.36|4881.36|0
1638865100000|2021-12-07 08:18:20|4880.12|4880.12|4880.12|4880.12|4880.12|4880.12|4880.12|4880.12|0
1638865110000|2021-12-07 08:18:30|4881.36|4881.36|4880.12|4880.12|4881.36|4881.36|4880.12|4880.12|0
1638865130000|2021-12-07 08:18:50|4881.36|4881.36|4878.39|4878.39|4881.36|4881.36|4877.63|4877.63|0
1638865140000|2021-12-07 08:19:00|4879.64|4879.64|4880.88|4880.88|4884.62|4884.62|4879.64|4879.64|0
1638865160000|2021-12-07 08:19:20|4881.52|4881.52|4879.03|4879.03|4881.52|4881.52|4872.8|4872.8|0
1638865170000|2021-12-07 08:19:30|4872.8|4872.8|4871.56|4871.56|4872.8|4872.8|4871.56|4871.56|0
1638865180000|2021-12-07 08:19:40|4871.43|4871.43|4871.43|4871.43|4871.43|4871.43|4871.43|4871.43|0
1638865190000|2021-12-07 08:19:50|4875.17|4875.17|4876.41|4876.41|4876.41|4876.41|4875.17|4875.17|0
1638865200000|2021-12-07 08:20:00|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|4875.17|0
1638865220000|2021-12-07 08:20:20|4875.29|4875.29|4874.91|4874.91|4875.29|4875.29|4874.91|4874.91|0
1638865230000|2021-12-07 08:20:30|4869.93|4869.93|4862.45|4862.45|4869.93|4869.93|4862.45|4862.45|0
1638865240000|2021-12-07 08:20:40|4858.71|4858.71|4858.71|4858.71|4858.71|4858.71|4858.71|4858.71|0
1638865250000|2021-12-07 08:20:50|4858.59|4858.59|4862.32|4862.32|4862.32|4862.32|4858.59|4858.59|0
1638865270000|2021-12-07 08:21:10|4861.98|4861.98|4862.15|4862.15|4862.15|4862.15|4861.98|4861.98|0
1638865280000|2021-12-07 08:21:20|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|0
1638865290000|2021-12-07 08:21:30|4868.38|4868.38|4868.12|4868.12|4868.38|4868.38|4868.12|4868.12|0
1638865340000|2021-12-07 08:22:20|4870.62|4870.62|4865.63|4865.63|4873.11|4873.11|4865.63|4865.63|0
1638865360000|2021-12-07 08:22:40|4864.39|4864.39|4864.39|4864.39|4864.39|4864.39|4864.39|4864.39|0
1638865370000|2021-12-07 08:22:50|4861.9|4861.9|4863.14|4863.14|4863.14|4863.14|4856.91|4856.91|0
1638865380000|2021-12-07 08:23:00|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|4868.12|0
1638865410000|2021-12-07 08:23:30|4870.62|4870.62|4874.35|4874.35|4874.35|4874.35|4870.62|4870.62|0
1638865430000|2021-12-07 08:23:50|4874.18|4874.18|4874.18|4874.18|4874.18|4874.18|4874.18|4874.18|0
1638865440000|2021-12-07 08:24:00|4873.84|4873.84|4875.77|4875.77|4875.77|4875.77|4873.84|4873.84|0
1638865450000|2021-12-07 08:24:10|4880.75|4880.75|4880.75|4880.75|4880.75|4880.75|4880.75|4880.75|0
1638865480000|2021-12-07 08:24:40|4878.26|4878.26|4873.28|4873.28|4878.26|4878.26|4873.28|4873.28|0
1638865500000|2021-12-07 08:25:00|4874.52|4874.52|4874.52|4874.52|4874.52|4874.52|4874.52|4874.52|0
1638865510000|2021-12-07 08:25:10|4874.18|4874.18|4874.18|4874.18|4874.18|4874.18|4874.18|4874.18|0
1638865520000|2021-12-07 08:25:20|4875.42|4875.42|4875.42|4875.42|4875.42|4875.42|4875.42|4875.42|0
1638865530000|2021-12-07 08:25:30|4871.69|4871.69|4875.42|4875.42|4875.42|4875.42|4871.69|4871.69|0
1638865540000|2021-12-07 08:25:40|4871.69|4871.69|4867.95|4867.95|4871.69|4871.69|4867.95|4867.95|0
1638865550000|2021-12-07 08:25:50|4866.7|4866.7|4866.7|4866.7|4866.7|4866.7|4866.7|4866.7|0
1638865560000|2021-12-07 08:26:00|4864.21|4864.21|4865.46|4865.46|4865.46|4865.46|4864.21|4864.21|0
1638865570000|2021-12-07 08:26:10|4865.97|4865.97|4864.08|4864.08|4865.97|4865.97|4864.08|4864.08|0
1638865580000|2021-12-07 08:26:20|4869.07|4869.07|4869.07|4869.07|4869.07|4869.07|4869.07|4869.07|0
1638865590000|2021-12-07 08:26:30|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|4866.57|0
1638865630000|2021-12-07 08:27:10|4866.4|4866.4|4866.4|4866.4|4866.4|4866.4|4866.4|4866.4|0
1638865640000|2021-12-07 08:27:20|4870.14|4870.14|4870.14|4870.14|4870.14|4870.14|4870.14|4870.14|0
1638865650000|2021-12-07 08:27:30|4868.89|4868.89|4871.38|4871.38|4871.38|4871.38|4868.89|4868.89|0
1638865660000|2021-12-07 08:27:40|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|0
1638865680000|2021-12-07 08:28:00|4878.86|4878.86|4878.86|4878.86|4878.86|4878.86|4878.86|4878.86|0
1638865690000|2021-12-07 08:28:10|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|0
1638865740000|2021-12-07 08:29:00|4879.28|4879.28|4883.27|4883.27|4883.27|4883.27|4879.28|4879.28|0
1638865750000|2021-12-07 08:29:10|4878.29|4878.29|4878.67|4878.67|4878.67|4878.67|4878.29|4878.29|0
1638865770000|2021-12-07 08:29:30|4879.57|4879.57|4878.67|4878.67|4879.91|4879.91|4878.67|4878.67|0
1638865790000|2021-12-07 08:29:50|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|0
1638865800000|2021-12-07 08:30:00|4873.68|4873.68|4871.32|4871.32|4873.81|4873.81|4871.32|4871.32|0
1638865810000|2021-12-07 08:30:10|4867.58|4867.58|4870.07|4870.07|4870.07|4870.07|4867.58|4867.58|0
1638865820000|2021-12-07 08:30:20|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|4868.83|0
1638865830000|2021-12-07 08:30:30|4866.34|4866.34|4863.84|4863.84|4866.34|4866.34|4863.84|4863.84|0
1638865840000|2021-12-07 08:30:40|4865.09|4865.09|4865.09|4865.09|4865.09|4865.09|4865.09|4865.09|0
1638865850000|2021-12-07 08:30:50|4867.58|4867.58|4868.83|4868.83|4868.83|4868.83|4867.58|4867.58|0
1638865860000|2021-12-07 08:31:00|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|0
1638865890000|2021-12-07 08:31:30|4871.6|4871.6|4871.48|4871.48|4871.6|4871.6|4871.48|4871.48|0
1638865910000|2021-12-07 08:31:50|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|4871.3|0
1638865950000|2021-12-07 08:32:30|4866.32|4866.32|4873.8|4873.8|4873.8|4873.8|4866.32|4866.32|0
1638865960000|2021-12-07 08:32:40|4867.57|4867.57|4870.06|4870.06|4870.06|4870.06|4867.57|4867.57|0
1638865970000|2021-12-07 08:32:50|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|0
1638865990000|2021-12-07 08:33:10|4867.31|4867.31|4867.31|4867.31|4867.31|4867.31|4867.31|4867.31|0
1638866030000|2021-12-07 08:33:50|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|0
1638866040000|2021-12-07 08:34:00|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|0
1638866060000|2021-12-07 08:34:20|4875.3|4875.3|4875.68|4875.68|4875.68|4875.68|4875.3|4875.3|0
1638866070000|2021-12-07 08:34:30|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|0
1638866100000|2021-12-07 08:35:00|4876.75|4876.75|4880.49|4880.49|4880.49|4880.49|4876.75|4876.75|0
1638866110000|2021-12-07 08:35:10|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|0
1638866120000|2021-12-07 08:35:20|4880.15|4880.15|4882.3|4882.3|4882.64|4882.64|4880.15|4880.15|0
1638866130000|2021-12-07 08:35:30|4881.05|4881.05|4881.05|4881.05|4881.05|4881.05|4881.05|4881.05|0
1638866140000|2021-12-07 08:35:40|4882.33|4882.33|4882.33|4882.33|4882.33|4882.33|4882.33|4882.33|0
1638866150000|2021-12-07 08:35:50|4882.58|4882.58|4881.51|4881.51|4882.58|4882.58|4881.16|4881.16|0
1638866160000|2021-12-07 08:36:00|4881.85|4881.85|4879.36|4879.36|4881.85|4881.85|4879.36|4879.36|0
1638866170000|2021-12-07 08:36:10|4878.11|4878.11|4878.11|4878.11|4878.11|4878.11|4878.11|4878.11|0
1638866180000|2021-12-07 08:36:20|4880.6|4880.6|4881.75|4881.75|4881.75|4881.75|4880.6|4880.6|0
1638866190000|2021-12-07 08:36:30|4883|4883|4883.25|4883.25|4883.25|4883.25|4883|4883|0
1638866200000|2021-12-07 08:36:40|4885.74|4885.74|4888.24|4888.24|4888.24|4888.24|4885.74|4885.74|0
1638866210000|2021-12-07 08:36:50|4888.87|4888.87|4888.87|4888.87|4888.87|4888.87|4888.87|4888.87|0
1638866220000|2021-12-07 08:37:00|4885.14|4885.14|4885.14|4885.14|4885.14|4885.14|4885.14|4885.14|0
1638866230000|2021-12-07 08:37:10|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|4885.31|0
1638866240000|2021-12-07 08:37:20|4884.8|4884.8|4884.42|4884.42|4884.8|4884.8|4884.42|4884.42|0
1638866250000|2021-12-07 08:37:30|4884.16|4884.16|4883.65|4883.65|4884.16|4884.16|4883.65|4883.65|0
1638866280000|2021-12-07 08:38:00|4878.67|4878.67|4879.91|4879.91|4879.91|4879.91|4878.67|4878.67|0
1638866300000|2021-12-07 08:38:20|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|4877.42|0
1638866310000|2021-12-07 08:38:30|4872.44|4872.44|4872.27|4872.27|4872.44|4872.44|4872.27|4872.27|0
1638866330000|2021-12-07 08:38:50|4874.76|4874.76|4874.76|4874.76|4874.76|4874.76|4874.76|4874.76|0
1638866350000|2021-12-07 08:39:10|4874.58|4874.58|4874.58|4874.58|4874.58|4874.58|4874.58|4874.58|0
1638866360000|2021-12-07 08:39:20|4873.34|4873.34|4872.09|4872.09|4873.34|4873.34|4872.09|4872.09|0
1638866370000|2021-12-07 08:39:30|4868.35|4868.35|4868.35|4868.35|4868.35|4868.35|4868.35|4868.35|0
1638866400000|2021-12-07 08:40:00|4857.14|4857.14|4864.62|4864.62|4864.62|4864.62|4857.14|4857.14|0
1638866410000|2021-12-07 08:40:10|4864.1|4864.1|4863.93|4863.93|4864.1|4864.1|4863.93|4863.93|0
1638866440000|2021-12-07 08:40:40|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|4862.69|0
1638866450000|2021-12-07 08:40:50|4863.93|4863.93|4863.93|4863.93|4863.93|4863.93|4863.93|4863.93|0
1638866460000|2021-12-07 08:41:00|4862.69|4862.69|4857.36|4857.36|4862.69|4862.69|4857.36|4857.36|0
1638866470000|2021-12-07 08:41:10|4856.12|4856.12|4856.12|4856.12|4856.12|4856.12|4856.12|4856.12|0
1638866480000|2021-12-07 08:41:20|4857.36|4857.36|4857.36|4857.36|4857.36|4857.36|4857.36|4857.36|0
1638866500000|2021-12-07 08:41:40|4856.12|4856.12|4856.12|4856.12|4856.12|4856.12|4856.12|4856.12|0
1638866520000|2021-12-07 08:42:00|4856.8|4856.8|4856.46|4856.46|4856.8|4856.8|4856.12|4856.12|0
1638866530000|2021-12-07 08:42:10|4857.7|4857.7|4858.95|4858.95|4858.95|4858.95|4857.7|4857.7|0
1638866540000|2021-12-07 08:42:20|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|0
1638866550000|2021-12-07 08:42:30|4859.56|4859.56|4859.26|4859.26|4859.56|4859.56|4858.92|4858.92|0
1638866570000|2021-12-07 08:42:50|4863|4863|4863|4863|4863|4863|4863|4863|0
1638866590000|2021-12-07 08:43:10|4866.73|4866.73|4866.73|4866.73|4866.73|4866.73|4866.73|4866.73|0
1638866640000|2021-12-07 08:44:00|4867.98|4867.98|4867.98|4867.98|4867.98|4867.98|4867.98|4867.98|0
1638866650000|2021-12-07 08:44:10|4865.49|4865.49|4865.49|4865.49|4865.49|4865.49|4865.49|4865.49|0
1638866670000|2021-12-07 08:44:30|4861.75|4861.75|4860.51|4860.51|4861.75|4861.75|4860.51|4860.51|0
1638866680000|2021-12-07 08:44:40|4860.33|4860.33|4860.68|4860.68|4860.68|4860.68|4860.33|4860.33|0
1638866690000|2021-12-07 08:44:50|4860.3|4860.3|4859.4|4859.4|4860.3|4860.3|4859.4|4859.4|0
1638866700000|2021-12-07 08:45:00|4859.06|4859.06|4862.15|4862.15|4867.61|4867.61|4858.89|4858.89|0
1638866730000|2021-12-07 08:45:30|4862.41|4862.41|4862.41|4862.41|4862.41|4862.41|4862.41|4862.41|0
1638866740000|2021-12-07 08:45:40|4862.66|4862.66|4862.66|4862.66|4862.66|4862.66|4862.66|4862.66|0
1638866750000|2021-12-07 08:45:50|4865.15|4865.15|4868.89|4868.89|4869.06|4869.06|4865.15|4865.15|0
1638866770000|2021-12-07 08:46:10|4869.4|4869.4|4869.57|4869.57|4869.57|4869.57|4869.4|4869.4|0
1638866780000|2021-12-07 08:46:20|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|4872.07|0
1638866820000|2021-12-07 08:47:00|4871.81|4871.81|4871.68|4871.68|4871.81|4871.81|4871.68|4871.68|0
1638866840000|2021-12-07 08:47:20|4869.19|4869.19|4870.44|4870.44|4870.44|4870.44|4869.19|4869.19|0
1638866850000|2021-12-07 08:47:30|4870.26|4870.26|4869.02|4869.02|4870.26|4870.26|4869.02|4869.02|0
1638866860000|2021-12-07 08:47:40|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|4866.53|0
1638866870000|2021-12-07 08:47:50|4865.5|4865.5|4865.5|4865.5|4865.5|4865.5|4865.5|4865.5|0
1638866880000|2021-12-07 08:48:00|4865.33|4865.33|4870.31|4870.31|4870.31|4870.31|4865.33|4865.33|0
1638866890000|2021-12-07 08:48:10|4879.03|4879.03|4879.03|4879.03|4879.03|4879.03|4879.03|4879.03|0
1638866910000|2021-12-07 08:48:30|4871.56|4871.56|4871.56|4871.56|4871.56|4871.56|4871.56|4871.56|0
1638866920000|2021-12-07 08:48:40|4871.9|4871.9|4872.24|4872.24|4872.24|4872.24|4871.9|4871.9|0
1638866940000|2021-12-07 08:49:00|4875.98|4875.98|4875.98|4875.98|4875.98|4875.98|4875.98|4875.98|0
1638866960000|2021-12-07 08:49:20|4872.24|4872.24|4872.59|4872.59|4872.59|4872.59|4872.24|4872.24|0
1638867000000|2021-12-07 08:50:00|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|0
1638867040000|2021-12-07 08:50:40|4876.33|4876.33|4875.08|4875.08|4876.33|4876.33|4875.08|4875.08|0
1638867060000|2021-12-07 08:51:00|4873.83|4873.83|4871.34|4871.34|4873.83|4873.83|4871.34|4871.34|0
1638867070000|2021-12-07 08:51:10|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|0
1638867080000|2021-12-07 08:51:20|4876.33|4876.33|4876.33|4876.33|4876.33|4876.33|4876.33|4876.33|0
1638867110000|2021-12-07 08:51:50|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|0
1638867170000|2021-12-07 08:52:50|4875.94|4875.94|4875.69|4875.69|4875.94|4875.94|4875.69|4875.69|0
1638867210000|2021-12-07 08:53:30|4874.44|4874.44|4873.2|4873.2|4874.44|4874.44|4873.2|4873.2|0
1638867220000|2021-12-07 08:53:40|4871.95|4871.95|4870.7|4870.7|4871.95|4871.95|4869.46|4869.46|0
1638867270000|2021-12-07 08:54:30|4873.2|4873.2|4873.2|4873.2|4873.2|4873.2|4873.2|4873.2|0
1638867280000|2021-12-07 08:54:40|4874.44|4874.44|4871.95|4871.95|4874.44|4874.44|4871.95|4871.95|0
1638867290000|2021-12-07 08:54:50|4872.59|4872.59|4875.08|4875.08|4875.08|4875.08|4872.59|4872.59|0
1638867300000|2021-12-07 08:55:00|4872.59|4872.59|4872.59|4872.59|4872.59|4872.59|4872.59|4872.59|0
1638867390000|2021-12-07 08:56:30|4873.83|4873.83|4875.08|4875.08|4875.08|4875.08|4873.83|4873.83|0
1638867440000|2021-12-07 08:57:20|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|4875.21|0
1638867460000|2021-12-07 08:57:40|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|0
1638867470000|2021-12-07 08:57:50|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|0
1638867480000|2021-12-07 08:58:00|4873.83|4873.83|4872.59|4872.59|4873.83|4873.83|4872.59|4872.59|0
1638867510000|2021-12-07 08:58:30|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|0
1638867520000|2021-12-07 08:58:40|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|4875.08|0
1638867540000|2021-12-07 08:59:00|4874.57|4874.57|4878.05|4878.05|4878.05|4878.05|4874.31|4874.31|0
1638867550000|2021-12-07 08:59:10|4876.81|4876.81|4876.81|4876.81|4876.81|4876.81|4876.81|4876.81|0
1638867580000|2021-12-07 08:59:40|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|0
1638867610000|2021-12-07 09:00:10|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|0
1638867620000|2021-12-07 09:00:20|4877.32|4877.32|4877.32|4877.32|4877.32|4877.32|4877.32|4877.32|0
1638867690000|2021-12-07 09:01:30|4879.81|4879.81|4874.82|4874.82|4879.81|4879.81|4874.82|4874.82|0
1638867740000|2021-12-07 09:02:20|4873.58|4873.58|4873.58|4873.58|4873.58|4873.58|4873.58|4873.58|0
1638867750000|2021-12-07 09:02:30|4873.2|4873.2|4873.2|4873.2|4873.2|4873.2|4873.2|4873.2|0
1638867770000|2021-12-07 09:02:50|4874.44|4874.44|4873.2|4873.2|4874.44|4874.44|4873.2|4873.2|0
1638867780000|2021-12-07 09:03:00|4873.45|4873.45|4873.45|4873.45|4873.45|4873.45|4873.45|4873.45|0
1638867800000|2021-12-07 09:03:20|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|4872.21|0
1638867810000|2021-12-07 09:03:30|4874.7|4874.7|4874.7|4874.7|4874.7|4874.7|4874.7|4874.7|0
1638867820000|2021-12-07 09:03:40|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|4877.19|0
1638867830000|2021-12-07 09:03:50|4876.55|4876.55|4876.68|4876.68|4876.68|4876.68|4876.55|4876.55|0
1638867840000|2021-12-07 09:04:00|4877.44|4877.44|4877.57|4877.57|4877.57|4877.57|4877.44|4877.44|0
1638867850000|2021-12-07 09:04:10|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|0
1638867880000|2021-12-07 09:04:40|4875.34|4875.34|4871.6|4871.6|4875.34|4875.34|4871.6|4871.6|0
1638867900000|2021-12-07 09:05:00|4871.09|4871.09|4871.09|4871.09|4871.09|4871.09|4871.09|4871.09|0
1638867920000|2021-12-07 09:05:20|4868.6|4868.6|4868.6|4868.6|4868.6|4868.6|4868.6|4868.6|0
1638867940000|2021-12-07 09:05:40|4867.35|4867.35|4864.86|4864.86|4867.35|4867.35|4864.86|4864.86|0
1638867960000|2021-12-07 09:06:00|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|0
1638867970000|2021-12-07 09:06:10|4864.86|4864.86|4862.37|4862.37|4864.86|4864.86|4862.37|4862.37|0
1638867980000|2021-12-07 09:06:20|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|4861.12|0
1638868010000|2021-12-07 09:06:50|4861.38|4861.38|4861.38|4861.38|4861.38|4861.38|4861.38|4861.38|0
1638868040000|2021-12-07 09:07:20|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|0
1638868050000|2021-12-07 09:07:30|4864|4864|4864|4864|4864|4864|4864|4864|0
1638868060000|2021-12-07 09:07:40|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|4863.87|0
1638868070000|2021-12-07 09:07:50|4864.12|4864.12|4863.87|4863.87|4864.12|4864.12|4863.87|4863.87|0
1638868090000|2021-12-07 09:08:10|4864.25|4864.25|4865.02|4865.02|4865.02|4865.02|4864.25|4864.25|0
1638868100000|2021-12-07 09:08:20|4868.75|4868.75|4867.51|4867.51|4870|4870|4867.51|4867.51|0
1638868110000|2021-12-07 09:08:30|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|4867.13|0
1638868120000|2021-12-07 09:08:40|4867|4867|4875.72|4875.72|4876.96|4876.96|4867|4867|0
1638868140000|2021-12-07 09:09:00|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|0
1638868180000|2021-12-07 09:09:40|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|0
1638868190000|2021-12-07 09:09:50|4876.45|4876.45|4875.21|4875.21|4876.45|4876.45|4875.21|4875.21|0
1638868200000|2021-12-07 09:10:00|4874.82|4874.82|4874.82|4874.82|4874.82|4874.82|4874.82|4874.82|0
1638868280000|2021-12-07 09:11:20|4875|4875|4875|4875|4875|4875|4875|4875|0
1638868310000|2021-12-07 09:11:50|4874.61|4874.61|4874.61|4874.61|4874.61|4874.61|4874.61|4874.61|0
1638868390000|2021-12-07 09:13:10|4869.63|4869.63|4872.12|4872.12|4872.12|4872.12|4869.63|4869.63|0
1638868550000|2021-12-07 09:15:50|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|0
1638868560000|2021-12-07 09:16:00|4874.74|4874.74|4873.5|4873.5|4877.23|4877.23|4873.5|4873.5|0
1638868570000|2021-12-07 09:16:10|4874.74|4874.74|4874.74|4874.74|4874.74|4874.74|4874.74|4874.74|0
1638868600000|2021-12-07 09:16:40|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|4872.25|0
1638868630000|2021-12-07 09:17:10|4872.42|4872.42|4869.8|4869.8|4872.42|4872.42|4869.8|4869.8|0
1638868640000|2021-12-07 09:17:20|4868.56|4868.56|4868.56|4868.56|4868.56|4868.56|4868.56|4868.56|0
1638868710000|2021-12-07 09:18:30|4871.05|4871.05|4870.88|4870.88|4871.05|4871.05|4870.88|4870.88|0
1638868720000|2021-12-07 09:18:40|4872.12|4872.12|4873.37|4873.37|4873.37|4873.37|4872.12|4872.12|0
1638868770000|2021-12-07 09:19:30|4870.88|4870.88|4870.88|4870.88|4870.88|4870.88|4870.88|4870.88|0
1638868780000|2021-12-07 09:19:40|4871.01|4871.01|4870.75|4870.75|4871.01|4871.01|4870.75|4870.75|0
1638868800000|2021-12-07 09:20:00|4870.49|4870.49|4870.49|4870.49|4870.49|4870.49|4870.49|4870.49|0
1638868810000|2021-12-07 09:20:10|4870.37|4870.37|4870.37|4870.37|4870.37|4870.37|4870.37|4870.37|0
1638868860000|2021-12-07 09:21:00|4870.19|4870.19|4870.19|4870.19|4870.19|4870.19|4870.19|4870.19|0
1638868920000|2021-12-07 09:22:00|4870.58|4870.58|4871.82|4871.82|4873.07|4873.07|4870.58|4870.58|0
1638868930000|2021-12-07 09:22:10|4870.58|4870.58|4874.57|4874.57|4874.57|4874.57|4870.58|4870.58|0
1638868950000|2021-12-07 09:22:30|4874.4|4874.4|4874.57|4874.57|4874.57|4874.57|4874.4|4874.4|0
1638868960000|2021-12-07 09:22:40|4877.06|4877.06|4877.06|4877.06|4877.06|4877.06|4877.06|4877.06|0
1638868980000|2021-12-07 09:23:00|4878.31|4878.31|4878.31|4878.31|4878.31|4878.31|4878.31|4878.31|0
1638869020000|2021-12-07 09:23:40|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|0
1638869060000|2021-12-07 09:24:20|4874.95|4874.95|4877.44|4877.44|4877.44|4877.44|4874.95|4874.95|0
1638869080000|2021-12-07 09:24:40|4868.72|4868.72|4874.95|4874.95|4874.95|4874.95|4868.72|4868.72|0
1638869090000|2021-12-07 09:24:50|4877.83|4877.83|4878.21|4878.21|4878.21|4878.21|4877.83|4877.83|0
1638869100000|2021-12-07 09:25:00|4876.96|4876.96|4878.21|4878.21|4878.21|4878.21|4876.96|4876.96|0
1638869120000|2021-12-07 09:25:20|4874.47|4874.47|4876.96|4876.96|4876.96|4876.96|4874.47|4874.47|0
1638869130000|2021-12-07 09:25:30|4877.35|4877.35|4877.35|4877.35|4877.35|4877.35|4877.35|4877.35|0
1638869170000|2021-12-07 09:26:10|4878.59|4878.59|4876.1|4876.1|4878.59|4878.59|4876.1|4876.1|0
1638869210000|2021-12-07 09:26:50|4875.85|4875.85|4875.59|4875.59|4875.85|4875.85|4875.59|4875.59|0
1638869230000|2021-12-07 09:27:10|4879.33|4879.33|4879.33|4879.33|4879.33|4879.33|4879.33|4879.33|0
1638869240000|2021-12-07 09:27:20|4879.2|4879.2|4879.2|4879.2|4879.2|4879.2|4879.2|4879.2|0
1638869270000|2021-12-07 09:27:50|4879.07|4879.07|4879.07|4879.07|4879.07|4879.07|4879.07|4879.07|0
1638869290000|2021-12-07 09:28:10|4877.83|4877.83|4877.7|4877.7|4877.83|4877.83|4877.7|4877.7|0
1638869300000|2021-12-07 09:28:20|4877.87|4877.87|4877.87|4877.87|4877.87|4877.87|4877.87|4877.87|0
1638869370000|2021-12-07 09:29:30|4878|4878|4878.13|4878.13|4878.13|4878.13|4878|4878|0
1638869380000|2021-12-07 09:29:40|4879.37|4879.37|4879.37|4879.37|4879.37|4879.37|4879.37|4879.37|0
1638869400000|2021-12-07 09:30:00|4878.13|4878.13|4879.37|4879.37|4879.37|4879.37|4878.13|4878.13|0
1638869460000|2021-12-07 09:31:00|4878.13|4878.13|4878|4878|4878.13|4878.13|4878|4878|0
1638869490000|2021-12-07 09:31:30|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|4875.51|0
1638869500000|2021-12-07 09:31:40|4875.12|4875.12|4872.63|4872.63|4875.12|4875.12|4872.63|4872.63|0
1638869530000|2021-12-07 09:32:10|4871.39|4871.39|4871.39|4871.39|4871.39|4871.39|4871.39|4871.39|0
1638869580000|2021-12-07 09:33:00|4872.63|4872.63|4872.63|4872.63|4872.63|4872.63|4872.63|4872.63|0
1638869600000|2021-12-07 09:33:20|4875.12|4875.12|4875.12|4875.12|4875.12|4875.12|4875.12|4875.12|0
1638869640000|2021-12-07 09:34:00|4873.88|4873.88|4872.63|4872.63|4873.88|4873.88|4872.63|4872.63|0
1638869650000|2021-12-07 09:34:10|4870.14|4870.14|4870.14|4870.14|4870.14|4870.14|4870.14|4870.14|0
1638869680000|2021-12-07 09:34:40|4867.65|4867.65|4867.65|4867.65|4867.65|4867.65|4867.65|4867.65|0
1638869690000|2021-12-07 09:34:50|4867.31|4867.31|4867.31|4867.31|4867.31|4867.31|4867.31|4867.31|0
1638869700000|2021-12-07 09:35:00|4856.09|4856.09|4859.83|4859.83|4859.83|4859.83|4856.09|4856.09|0
1638869710000|2021-12-07 09:35:10|4857.34|4857.34|4857.34|4857.34|4857.34|4857.34|4857.34|4857.34|0
1638869720000|2021-12-07 09:35:20|4858.59|4858.59|4858.59|4858.59|4858.59|4858.59|4858.59|4858.59|0
1638869740000|2021-12-07 09:35:40|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|0
1638869750000|2021-12-07 09:35:50|4860.17|4860.17|4860.17|4860.17|4860.17|4860.17|4860.17|4860.17|0
1638869760000|2021-12-07 09:36:00|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|0
1638869780000|2021-12-07 09:36:20|4856.44|4856.44|4852.7|4852.7|4857.68|4857.68|4852.7|4852.7|0
1638869790000|2021-12-07 09:36:30|4848.96|4848.96|4848.96|4848.96|4848.96|4848.96|4848.96|4848.96|0
1638869800000|2021-12-07 09:36:40|4850.21|4850.21|4850.21|4850.21|4850.21|4850.21|4850.21|4850.21|0
1638869830000|2021-12-07 09:37:10|4847.72|4847.72|4848.96|4848.96|4848.96|4848.96|4846.47|4846.47|0
1638869850000|2021-12-07 09:37:30|4848.71|4848.71|4848.71|4848.71|4848.71|4848.71|4848.71|4848.71|0
1638869870000|2021-12-07 09:37:50|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.2|4848.2|0
1638869880000|2021-12-07 09:38:00|4848.71|4848.71|4849.09|4849.09|4849.09|4849.09|4848.71|4848.71|0
1638869900000|2021-12-07 09:38:20|4849.73|4849.73|4849.98|4849.98|4849.98|4849.98|4849.73|4849.73|0
1638869910000|2021-12-07 09:38:30|4847.49|4847.49|4852.47|4852.47|4852.47|4852.47|4847.49|4847.49|0
1638869940000|2021-12-07 09:39:00|4854.97|4854.97|4854.97|4854.97|4854.97|4854.97|4854.97|4854.97|0
1638869950000|2021-12-07 09:39:10|4856.21|4856.21|4855.78|4855.78|4856.21|4856.21|4855.78|4855.78|0
1638869960000|2021-12-07 09:39:20|4854.54|4854.54|4854.54|4854.54|4854.54|4854.54|4854.54|4854.54|0
1638869980000|2021-12-07 09:39:40|4854.67|4854.67|4854.84|4854.84|4854.84|4854.84|4854.32|4854.32|0
1638870010000|2021-12-07 09:40:10|4854.96|4854.96|4855.22|4855.22|4855.22|4855.22|4854.96|4854.96|0
1638870030000|2021-12-07 09:40:30|4857.71|4857.71|4855.22|4855.22|4857.71|4857.71|4855.22|4855.22|0
1638870110000|2021-12-07 09:41:50|4855.09|4855.09|4855.22|4855.22|4855.22|4855.22|4855.09|4855.09|0
1638870130000|2021-12-07 09:42:10|4855.09|4855.09|4855.09|4855.09|4855.09|4855.09|4855.09|4855.09|0
1638870140000|2021-12-07 09:42:20|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|0
1638870150000|2021-12-07 09:42:30|4849.94|4849.94|4850.28|4850.28|4850.28|4850.28|4849.94|4849.94|0
1638870160000|2021-12-07 09:42:40|4854.02|4854.02|4854.02|4854.02|4855.26|4855.26|4854.02|4854.02|0
1638870180000|2021-12-07 09:43:00|4855.26|4855.26|4855.26|4855.26|4855.26|4855.26|4855.26|4855.26|0
1638870190000|2021-12-07 09:43:10|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|0
1638870210000|2021-12-07 09:43:30|4852.9|4852.9|4856.64|4856.64|4856.64|4856.64|4852.9|4852.9|0
1638870240000|2021-12-07 09:44:00|4857.88|4857.88|4858.87|4858.87|4859.13|4859.13|4857.88|4857.88|0
1638870260000|2021-12-07 09:44:20|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|0
1638870280000|2021-12-07 09:44:40|4862.61|4862.61|4863.86|4863.86|4865.1|4865.1|4862.61|4862.61|0
1638870310000|2021-12-07 09:45:10|4863.51|4863.51|4863.64|4863.64|4863.64|4863.64|4863.51|4863.51|0
1638870320000|2021-12-07 09:45:20|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|4863.81|0
1638870330000|2021-12-07 09:45:30|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|0
1638870360000|2021-12-07 09:46:00|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|4866.47|0
1638870420000|2021-12-07 09:47:00|4871.46|4871.46|4874.33|4874.33|4874.33|4874.33|4871.46|4871.46|0
1638870430000|2021-12-07 09:47:10|4871.84|4871.84|4873.09|4873.09|4873.09|4873.09|4870.6|4870.6|0
1638870440000|2021-12-07 09:47:20|4874.33|4874.33|4873.09|4873.09|4874.33|4874.33|4873.09|4873.09|0
1638870500000|2021-12-07 09:48:20|4871.84|4871.84|4870.6|4870.6|4871.84|4871.84|4870.6|4870.6|0
1638870520000|2021-12-07 09:48:40|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|0
1638870530000|2021-12-07 09:48:50|4874.46|4874.46|4876.95|4876.95|4876.95|4876.95|4874.46|4874.46|0
1638870560000|2021-12-07 09:49:20|4875.71|4875.71|4876.95|4876.95|4876.95|4876.95|4875.71|4875.71|0
1638870580000|2021-12-07 09:49:40|4875.71|4875.71|4879.32|4879.32|4879.32|4879.32|4875.71|4875.71|0
1638870600000|2021-12-07 09:50:00|4880.56|4880.56|4878.07|4878.07|4880.56|4880.56|4878.07|4878.07|0
1638870610000|2021-12-07 09:50:10|4877.94|4877.94|4878.85|4878.85|4879.19|4879.19|4877.94|4877.94|0
1638870620000|2021-12-07 09:50:20|4879.19|4879.19|4879.19|4879.19|4879.19|4879.19|4878.85|4878.85|0
1638870640000|2021-12-07 09:50:40|4879.71|4879.71|4879.71|4879.71|4879.71|4879.71|4879.71|4879.71|0
1638870650000|2021-12-07 09:50:50|4880.09|4880.09|4880.09|4880.09|4880.09|4880.09|4880.09|4880.09|0
1638870680000|2021-12-07 09:51:20|4882.58|4882.58|4880.09|4880.09|4882.58|4882.58|4880.09|4880.09|0
1638870690000|2021-12-07 09:51:30|4881.34|4881.34|4881.34|4881.34|4881.34|4881.34|4881.34|4881.34|0
1638870700000|2021-12-07 09:51:40|4881.08|4881.08|4881.08|4881.08|4881.08|4881.08|4881.08|4881.08|0
1638870710000|2021-12-07 09:51:50|4881.34|4881.34|4881.85|4881.85|4881.85|4881.85|4881.34|4881.34|0
1638870720000|2021-12-07 09:52:00|4879.36|4879.36|4879.36|4879.36|4879.36|4879.36|4879.36|4879.36|0
1638870740000|2021-12-07 09:52:20|4878.11|4878.11|4878.11|4878.11|4878.11|4878.11|4878.11|4878.11|0
1638870750000|2021-12-07 09:52:30|4880.6|4880.6|4880.6|4880.6|4880.6|4880.6|4880.6|4880.6|0
1638870770000|2021-12-07 09:52:50|4879.36|4879.36|4879.36|4879.36|4879.36|4879.36|4879.36|4879.36|0
1638870780000|2021-12-07 09:53:00|4879.74|4879.74|4880.12|4880.12|4880.12|4880.12|4879.74|4879.74|0
1638870840000|2021-12-07 09:54:00|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|0
1638870850000|2021-12-07 09:54:10|4878.62|4878.62|4878.49|4878.49|4878.62|4878.62|4878.49|4878.49|0
1638870870000|2021-12-07 09:54:30|4877.25|4877.25|4873.51|4873.51|4877.25|4877.25|4873.51|4873.51|0
1638870880000|2021-12-07 09:54:40|4871.02|4871.02|4871.02|4871.02|4871.02|4871.02|4871.02|4871.02|0
1638870890000|2021-12-07 09:54:50|4870.76|4870.76|4870.76|4870.76|4870.76|4870.76|4870.76|4870.76|0
1638870900000|2021-12-07 09:55:00|4864.53|4864.53|4865.78|4865.78|4865.78|4865.78|4864.53|4864.53|0
1638870910000|2021-12-07 09:55:10|4867.02|4867.02|4870.76|4870.76|4870.76|4870.76|4867.02|4867.02|0
1638870920000|2021-12-07 09:55:20|4871.15|4871.15|4871.27|4871.27|4871.27|4871.27|4871.15|4871.15|0
1638870930000|2021-12-07 09:55:30|4871.53|4871.53|4871.66|4871.66|4871.66|4871.66|4871.53|4871.53|0
1638870960000|2021-12-07 09:56:00|4874.15|4874.15|4874.15|4874.15|4874.15|4874.15|4874.15|4874.15|0
1638871000000|2021-12-07 09:56:40|4874.28|4874.28|4874.28|4874.28|4874.28|4874.28|4874.28|4874.28|0
1638871020000|2021-12-07 09:57:00|4877.02|4877.02|4878.27|4878.27|4878.27|4878.27|4877.02|4877.02|0
1638871030000|2021-12-07 09:57:10|4879.51|4879.51|4879.51|4879.51|4879.51|4879.51|4879.51|4879.51|0
1638871040000|2021-12-07 09:57:20|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|0
1638871070000|2021-12-07 09:57:50|4880.5|4880.5|4879.57|4879.57|4880.5|4880.5|4879.57|4879.57|0
1638871080000|2021-12-07 09:58:00|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|0
1638871140000|2021-12-07 09:59:00|4876.56|4876.56|4875.31|4875.31|4876.56|4876.56|4875.31|4875.31|0
1638871150000|2021-12-07 09:59:10|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|4874.07|0
1638871170000|2021-12-07 09:59:30|4871.58|4871.58|4871.58|4871.58|4871.58|4871.58|4871.58|4871.58|0
1638871190000|2021-12-07 09:59:50|4871.19|4871.19|4871.19|4871.19|4871.19|4871.19|4871.19|4871.19|0
1638871200000|2021-12-07 10:00:00|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|4871.45|0
1638871220000|2021-12-07 10:00:20|4872.7|4872.7|4876.43|4876.43|4876.43|4876.43|4872.7|4872.7|0
1638871240000|2021-12-07 10:00:40|4881.42|4881.42|4881.29|4881.29|4881.42|4881.42|4881.29|4881.29|0
1638871290000|2021-12-07 10:01:30|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|4881.16|0
1638871310000|2021-12-07 10:01:50|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|0
1638871320000|2021-12-07 10:02:00|4883.99|4883.99|4887.73|4887.73|4887.73|4887.73|4883.99|4883.99|0
1638871330000|2021-12-07 10:02:10|4886.49|4886.49|4886.49|4886.49|4886.49|4886.49|4886.49|4886.49|0
1638871360000|2021-12-07 10:02:40|4885.24|4885.24|4885.24|4885.24|4885.24|4885.24|4885.24|4885.24|0
1638871370000|2021-12-07 10:02:50|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|4885.11|0
1638871380000|2021-12-07 10:03:00|4884.86|4884.86|4884.6|4884.6|4884.98|4884.98|4884.6|4884.6|0
1638871390000|2021-12-07 10:03:10|4884.86|4884.86|4891.09|4891.09|4891.09|4891.09|4884.86|4884.86|0
1638871400000|2021-12-07 10:03:20|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|4897.31|0
1638871420000|2021-12-07 10:03:40|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|4899.81|0
1638871430000|2021-12-07 10:03:50|4901.05|4901.05|4901.05|4901.05|4901.05|4901.05|4901.05|4901.05|0
1638871440000|2021-12-07 10:04:00|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|0
1638871490000|2021-12-07 10:04:50|4901.05|4901.05|4902.3|4902.3|4902.3|4902.3|4901.05|4901.05|0
1638871500000|2021-12-07 10:05:00|4901.05|4901.05|4898.56|4898.56|4901.05|4901.05|4898.56|4898.56|0
1638871510000|2021-12-07 10:05:10|4897.31|4897.31|4894.82|4894.82|4897.31|4897.31|4893.58|4893.58|0
1638871560000|2021-12-07 10:06:00|4901.05|4901.05|4902.3|4902.3|4902.3|4902.3|4901.05|4901.05|0
1638871570000|2021-12-07 10:06:10|4904.79|4904.79|4906.21|4906.21|4906.21|4906.21|4904.79|4904.79|0
1638871590000|2021-12-07 10:06:30|4907.45|4907.45|4902.47|4902.47|4907.45|4907.45|4902.47|4902.47|0
1638871630000|2021-12-07 10:07:10|4902.6|4902.6|4900.11|4900.11|4902.6|4902.6|4898.86|4898.86|0
1638871640000|2021-12-07 10:07:20|4902.6|4902.6|4901.35|4901.35|4902.6|4902.6|4901.35|4901.35|0
1638871670000|2021-12-07 10:07:50|4898.86|4898.86|4896.37|4896.37|4898.86|4898.86|4896.37|4896.37|0
1638871690000|2021-12-07 10:08:10|4895.12|4895.12|4895.12|4895.12|4895.12|4895.12|4895.12|4895.12|0
1638871720000|2021-12-07 10:08:40|4896.37|4896.37|4895.12|4895.12|4896.37|4896.37|4895.12|4895.12|0
1638871740000|2021-12-07 10:09:00|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|0
1638871760000|2021-12-07 10:09:20|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|0
1638871770000|2021-12-07 10:09:30|4897.57|4897.57|4897.57|4897.57|4897.57|4897.57|4897.4|4897.4|0
1638871780000|2021-12-07 10:09:40|4900.06|4900.06|4901.31|4901.31|4901.31|4901.31|4900.06|4900.06|0
1638871810000|2021-12-07 10:10:10|4900.06|4900.06|4901.31|4901.31|4901.31|4901.31|4900.06|4900.06|0
1638871830000|2021-12-07 10:10:30|4901.56|4901.56|4901.94|4901.94|4901.94|4901.94|4901.56|4901.56|0
1638872000000|2021-12-07 10:13:20|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|0
1638872030000|2021-12-07 10:13:50|4910.66|4910.66|4910.66|4910.66|4910.66|4910.66|4910.66|4910.66|0
1638872050000|2021-12-07 10:14:10|4916.89|4916.89|4919.38|4919.38|4919.38|4919.38|4916.89|4916.89|0
1638872060000|2021-12-07 10:14:20|4918.14|4918.14|4918.14|4918.14|4918.14|4918.14|4918.14|4918.14|0
1638872080000|2021-12-07 10:14:40|4918.39|4918.39|4918.39|4918.39|4918.39|4918.39|4918.39|4918.39|0
1638872100000|2021-12-07 10:15:00|4918.27|4918.27|4918.52|4918.52|4918.52|4918.52|4918.14|4918.14|0
1638872130000|2021-12-07 10:15:30|4918.27|4918.27|4918.65|4918.65|4918.65|4918.65|4918.27|4918.27|0
1638872200000|2021-12-07 10:16:40|4916.16|4916.16|4909.93|4909.93|4916.16|4916.16|4909.93|4909.93|0
1638872210000|2021-12-07 10:16:50|4909.67|4909.67|4909.67|4909.67|4909.67|4909.67|4909.67|4909.67|0
1638872220000|2021-12-07 10:17:00|4909.33|4909.33|4909.67|4909.67|4909.67|4909.67|4909.33|4909.33|0
1638872240000|2021-12-07 10:17:20|4904.69|4904.69|4908.81|4908.81|4908.81|4908.81|4904.69|4904.69|0
1638872260000|2021-12-07 10:17:40|4906.32|4906.32|4907.69|4907.69|4907.69|4907.69|4906.32|4906.32|0
1638872310000|2021-12-07 10:18:30|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|0
1638872320000|2021-12-07 10:18:40|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|0
1638872350000|2021-12-07 10:19:10|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|4907.95|0
1638872380000|2021-12-07 10:19:40|4908.08|4908.08|4908.08|4908.08|4908.08|4908.08|4908.08|4908.08|0
1638872390000|2021-12-07 10:19:50|4908.46|4908.46|4908.46|4908.46|4908.46|4908.46|4908.46|4908.46|0
1638872400000|2021-12-07 10:20:00|4908.59|4908.59|4908.84|4908.84|4908.84|4908.84|4908.59|4908.59|0
1638872430000|2021-12-07 10:20:30|4906.35|4906.35|4906.1|4906.1|4906.35|4906.35|4906.1|4906.1|0
1638872440000|2021-12-07 10:20:40|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|0
1638872450000|2021-12-07 10:20:50|4906.1|4906.1|4902.36|4902.36|4906.1|4906.1|4902.36|4902.36|0
1638872460000|2021-12-07 10:21:00|4903|4903|4903|4903|4903|4903|4903|4903|0
1638872480000|2021-12-07 10:21:20|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|0
1638872540000|2021-12-07 10:22:20|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|0
1638872570000|2021-12-07 10:22:50|4901.11|4901.11|4898.37|4898.37|4901.11|4901.11|4898.37|4898.37|0
1638872580000|2021-12-07 10:23:00|4900.86|4900.86|4900.86|4900.86|4900.86|4900.86|4900.86|4900.86|0
1638872610000|2021-12-07 10:23:30|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|0
1638872650000|2021-12-07 10:24:10|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|0
1638872670000|2021-12-07 10:24:30|4898.49|4898.49|4898.49|4898.49|4898.49|4898.49|4898.49|4898.49|0
1638872710000|2021-12-07 10:25:10|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|0
1638872730000|2021-12-07 10:25:30|4897.89|4897.89|4897.12|4897.12|4897.89|4897.89|4897.12|4897.12|0
1638872740000|2021-12-07 10:25:40|4897.5|4897.5|4897.76|4897.76|4897.76|4897.76|4897.5|4897.5|0
1638872770000|2021-12-07 10:26:10|4897.63|4897.63|4897.37|4897.37|4897.63|4897.63|4897.37|4897.37|0
1638872790000|2021-12-07 10:26:30|4899.87|4899.87|4899.87|4899.87|4899.87|4899.87|4899.87|4899.87|0
1638872800000|2021-12-07 10:26:40|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|4899.74|0
1638872830000|2021-12-07 10:27:10|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|4899.91|0
1638872890000|2021-12-07 10:28:10|4904.89|4904.89|4903.65|4903.65|4904.89|4904.89|4903.65|4903.65|0
1638872940000|2021-12-07 10:29:00|4903.77|4903.77|4903.77|4903.77|4903.77|4903.77|4903.77|4903.77|0
1638872980000|2021-12-07 10:29:40|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|0
1638873000000|2021-12-07 10:30:00|4899.91|4899.91|4900.16|4900.16|4901.28|4901.28|4899.65|4899.65|0
1638873020000|2021-12-07 10:30:20|4898.92|4898.92|4897.67|4897.67|4898.92|4898.92|4897.67|4897.67|0
1638873030000|2021-12-07 10:30:30|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|0
1638873050000|2021-12-07 10:30:50|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|0
1638873060000|2021-12-07 10:31:00|4900.29|4900.29|4900.29|4900.29|4900.29|4900.29|4900.29|4900.29|0
1638873110000|2021-12-07 10:31:50|4901.54|4901.54|4902.78|4902.78|4902.78|4902.78|4901.54|4901.54|0
1638873120000|2021-12-07 10:32:00|4900.29|4900.29|4900.16|4900.16|4900.29|4900.29|4900.16|4900.16|0
1638873180000|2021-12-07 10:33:00|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|0
1638873190000|2021-12-07 10:33:10|4903.04|4903.04|4903.04|4903.04|4903.04|4903.04|4903.04|4903.04|0
1638873210000|2021-12-07 10:33:30|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|4901.79|0
1638873230000|2021-12-07 10:33:50|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|0
1638873250000|2021-12-07 10:34:10|4901.79|4901.79|4901.67|4901.67|4901.79|4901.79|4901.67|4901.67|0
1638873260000|2021-12-07 10:34:20|4899.17|4899.17|4899.17|4899.17|4899.17|4899.17|4899.17|4899.17|0
1638873270000|2021-12-07 10:34:30|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|0
1638873280000|2021-12-07 10:34:40|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|0
1638873370000|2021-12-07 10:36:10|4900.29|4900.29|4900.16|4900.16|4900.29|4900.29|4900.16|4900.16|0
1638873410000|2021-12-07 10:36:50|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|0
1638873430000|2021-12-07 10:37:10|4898.41|4898.41|4898.28|4898.28|4898.41|4898.41|4898.28|4898.28|0
1638873500000|2021-12-07 10:38:20|4898.03|4898.03|4898.92|4898.92|4898.92|4898.92|4898.03|4898.03|0
1638873520000|2021-12-07 10:38:40|4896.43|4896.43|4897.67|4897.67|4897.67|4897.67|4896.43|4896.43|0
1638873550000|2021-12-07 10:39:10|4897.8|4897.8|4897.8|4897.8|4897.8|4897.8|4897.8|4897.8|0
1638873570000|2021-12-07 10:39:30|4896.56|4896.56|4896.56|4896.56|4896.56|4896.56|4896.56|4896.56|0
1638873580000|2021-12-07 10:39:40|4897.8|4897.8|4902.78|4902.78|4902.78|4902.78|4897.8|4897.8|0
1638873600000|2021-12-07 10:40:00|4907.77|4907.77|4905.28|4905.28|4907.77|4907.77|4905.28|4905.28|0
1638873670000|2021-12-07 10:41:10|4905.79|4905.79|4905.79|4905.79|4905.79|4905.79|4905.79|4905.79|0
1638873710000|2021-12-07 10:41:50|4910.77|4910.77|4910.77|4910.77|4910.77|4910.77|4910.77|4910.77|0
1638873720000|2021-12-07 10:42:00|4914.51|4914.51|4915.75|4915.75|4917|4917|4912.02|4912.02|0
1638873770000|2021-12-07 10:42:50|4915.62|4915.62|4915.62|4915.62|4915.62|4915.62|4915.62|4915.62|0
1638873780000|2021-12-07 10:43:00|4914.38|4914.38|4909.4|4909.4|4914.38|4914.38|4908.15|4908.15|0
1638873790000|2021-12-07 10:43:10|4910.64|4910.64|4912.88|4912.88|4913.13|4913.13|4910.64|4910.64|0
1638873810000|2021-12-07 10:43:30|4914.12|4914.12|4915.37|4915.37|4915.37|4915.37|4914.12|4914.12|0
1638873820000|2021-12-07 10:43:40|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|0
1638873840000|2021-12-07 10:44:00|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|0
1638873910000|2021-12-07 10:45:10|4922.84|4922.84|4925.34|4925.34|4925.34|4925.34|4922.84|4922.84|0
1638873920000|2021-12-07 10:45:20|4921.6|4921.6|4922.84|4922.84|4922.84|4922.84|4920.35|4920.35|0
1638873950000|2021-12-07 10:45:50|4924.09|4924.09|4924.09|4924.09|4924.09|4924.09|4924.09|4924.09|0
1638873990000|2021-12-07 10:46:30|4917.86|4917.86|4917.61|4917.61|4917.86|4917.86|4916.36|4916.36|0
1638874120000|2021-12-07 10:48:40|4917.48|4917.48|4917.48|4917.48|4917.48|4917.48|4917.48|4917.48|0
1638874130000|2021-12-07 10:48:50|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|0
1638874160000|2021-12-07 10:49:20|4915.98|4915.98|4917.22|4917.22|4917.22|4917.22|4915.98|4915.98|0
1638874180000|2021-12-07 10:49:40|4916.71|4916.71|4919.2|4919.2|4919.2|4919.2|4916.71|4916.71|0
1638874210000|2021-12-07 10:50:10|4920.45|4920.45|4919.2|4919.2|4920.45|4920.45|4919.2|4919.2|0
1638874220000|2021-12-07 10:50:20|4919.59|4919.59|4919.59|4919.59|4919.59|4919.59|4919.59|4919.59|0
1638874320000|2021-12-07 10:52:00|4919.71|4919.71|4919.63|4919.63|4919.89|4919.89|4919.63|4919.63|0
1638874330000|2021-12-07 10:52:10|4914.65|4914.65|4912.5|4912.5|4916.23|4916.23|4912.5|4912.5|0
1638874340000|2021-12-07 10:52:20|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|0
1638874350000|2021-12-07 10:52:30|4908.38|4908.38|4903.39|4903.39|4908.38|4908.38|4903.39|4903.39|0
1638874360000|2021-12-07 10:52:40|4899.66|4899.66|4898.41|4898.41|4899.66|4899.66|4898.41|4898.41|0
1638874420000|2021-12-07 10:53:40|4894.67|4894.67|4895.92|4895.92|4895.92|4895.92|4894.67|4894.67|0
1638874440000|2021-12-07 10:54:00|4893.43|4893.43|4893.25|4893.25|4895.92|4895.92|4893.25|4893.25|0
1638874450000|2021-12-07 10:54:10|4895.75|4895.75|4898.01|4898.01|4898.01|4898.01|4895.75|4895.75|0
1638874460000|2021-12-07 10:54:20|4897.37|4897.37|4896.99|4896.99|4897.37|4897.37|4896.99|4896.99|0
1638874490000|2021-12-07 10:54:50|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|0
1638874550000|2021-12-07 10:55:50|4896.99|4896.99|4896.99|4896.99|4896.99|4896.99|4896.99|4896.99|0
1638874610000|2021-12-07 10:56:50|4895.75|4895.75|4895.75|4895.75|4895.75|4895.75|4895.75|4895.75|0
1638874620000|2021-12-07 10:57:00|4895.23|4895.23|4895.23|4895.23|4895.23|4895.23|4895.23|4895.23|0
1638874630000|2021-12-07 10:57:10|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|0
1638874650000|2021-12-07 10:57:30|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|0
1638874700000|2021-12-07 10:58:20|4894.93|4894.93|4894.81|4894.81|4894.93|4894.93|4894.81|4894.81|0
1638874750000|2021-12-07 10:59:10|4893.56|4893.56|4893.56|4893.56|4893.56|4893.56|4893.56|4893.56|0
1638874800000|2021-12-07 11:00:00|4892.32|4892.32|4893.56|4893.56|4893.56|4893.56|4891.07|4891.07|0
1638874810000|2021-12-07 11:00:10|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|0
1638874950000|2021-12-07 11:02:30|4895.15|4895.15|4895.15|4895.15|4895.15|4895.15|4895.15|4895.15|0
1638874970000|2021-12-07 11:02:50|4894.98|4894.98|4894.81|4894.81|4894.98|4894.98|4894.81|4894.81|0
1638875020000|2021-12-07 11:03:40|4894.55|4894.55|4894.42|4894.42|4894.68|4894.68|4894.42|4894.42|0
1638875040000|2021-12-07 11:04:00|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4890.69|4890.69|0
1638875110000|2021-12-07 11:05:10|4894.42|4894.42|4895.67|4895.67|4895.67|4895.67|4894.42|4894.42|0
1638875140000|2021-12-07 11:05:40|4895.54|4895.54|4894.3|4894.3|4895.54|4895.54|4894.3|4894.3|0
1638875150000|2021-12-07 11:05:50|4893.05|4893.05|4892.67|4892.67|4893.05|4893.05|4892.67|4892.67|0
1638875160000|2021-12-07 11:06:00|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|0
1638875180000|2021-12-07 11:06:20|4895.29|4895.29|4896.53|4896.53|4896.53|4896.53|4895.29|4895.29|0
1638875190000|2021-12-07 11:06:30|4894.04|4894.04|4899.02|4899.02|4899.02|4899.02|4890.3|4890.3|0
1638875200000|2021-12-07 11:06:40|4899.28|4899.28|4899.28|4899.28|4899.28|4899.28|4899.28|4899.28|0
1638875220000|2021-12-07 11:07:00|4898.03|4898.03|4896.92|4896.92|4898.16|4898.16|4895.67|4895.67|0
1638875230000|2021-12-07 11:07:10|4897.68|4897.68|4897.04|4897.04|4897.68|4897.68|4897.04|4897.04|0
1638875250000|2021-12-07 11:07:30|4896.79|4896.79|4896.66|4896.66|4896.79|4896.79|4896.66|4896.66|0
1638875300000|2021-12-07 11:08:20|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|0
1638875340000|2021-12-07 11:09:00|4896.66|4896.66|4896.66|4896.66|4896.66|4896.66|4896.66|4896.66|0
1638875350000|2021-12-07 11:09:10|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|0
1638875400000|2021-12-07 11:10:00|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|0
1638875410000|2021-12-07 11:10:10|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|4896.53|0
1638875420000|2021-12-07 11:10:20|4897.78|4897.78|4897.78|4897.78|4897.78|4897.78|4897.78|4897.78|0
1638875450000|2021-12-07 11:10:50|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|0
1638875480000|2021-12-07 11:11:20|4895.16|4895.16|4895.16|4895.16|4895.16|4895.16|4895.16|4895.16|0
1638875490000|2021-12-07 11:11:30|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|4894.78|0
1638875530000|2021-12-07 11:12:10|4894.95|4894.95|4894.78|4894.78|4894.95|4894.95|4894.78|4894.78|0
1638875540000|2021-12-07 11:12:20|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|0
1638875560000|2021-12-07 11:12:40|4897.14|4897.14|4897.14|4897.14|4897.14|4897.14|4897.14|4897.14|0
1638875570000|2021-12-07 11:12:50|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|4895.89|0
1638875630000|2021-12-07 11:13:50|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|0
1638875660000|2021-12-07 11:14:20|4898.21|4898.21|4898.21|4898.21|4898.21|4898.21|4898.21|4898.21|0
1638875700000|2021-12-07 11:15:00|4896.97|4896.97|4897.35|4897.35|4897.35|4897.35|4894.86|4894.86|0
1638875820000|2021-12-07 11:17:00|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|0
1638875900000|2021-12-07 11:18:20|4897.35|4897.35|4897.35|4897.35|4897.35|4897.35|4897.35|4897.35|0
1638875990000|2021-12-07 11:19:50|4897.52|4897.52|4897.7|4897.7|4897.7|4897.7|4897.52|4897.52|0
1638876000000|2021-12-07 11:20:00|4898.94|4898.94|4901.43|4901.43|4901.43|4901.43|4898.94|4898.94|0
1638876020000|2021-12-07 11:20:20|4902.68|4902.68|4902.68|4902.68|4902.68|4902.68|4902.68|4902.68|0
1638876170000|2021-12-07 11:22:50|4903.06|4903.06|4903.06|4903.06|4903.06|4903.06|4903.06|4903.06|0
1638876180000|2021-12-07 11:23:00|4902.55|4902.55|4902.42|4902.42|4902.55|4902.55|4902.42|4902.42|0
1638876250000|2021-12-07 11:24:10|4902.68|4902.68|4902.34|4902.34|4902.68|4902.68|4902.34|4902.34|0
1638876300000|2021-12-07 11:25:00|4901.09|4901.09|4901.95|4901.95|4902.34|4902.34|4901.09|4901.09|0
1638876330000|2021-12-07 11:25:30|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|0
1638876350000|2021-12-07 11:25:50|4902.64|4902.64|4902.64|4902.64|4902.64|4902.64|4902.64|4902.64|0
1638876360000|2021-12-07 11:26:00|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|0
1638876460000|2021-12-07 11:27:40|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|0
1638876480000|2021-12-07 11:28:00|4903.2|4903.2|4903.33|4903.33|4903.33|4903.33|4903.2|4903.2|0
1638876490000|2021-12-07 11:28:10|4907.06|4907.06|4905.82|4905.82|4907.06|4907.06|4905.82|4905.82|0
1638876550000|2021-12-07 11:29:10|4903.33|4903.33|4903.33|4903.33|4903.33|4903.33|4903.33|4903.33|0
1638876590000|2021-12-07 11:29:50|4902.08|4902.08|4902.08|4902.08|4902.08|4902.08|4902.08|4902.08|0
1638876620000|2021-12-07 11:30:20|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|0
1638876670000|2021-12-07 11:31:10|4903.45|4903.45|4903.45|4903.45|4903.45|4903.45|4903.45|4903.45|0
1638876680000|2021-12-07 11:31:20|4903.2|4903.2|4903.07|4903.07|4903.2|4903.2|4903.07|4903.07|0
1638876690000|2021-12-07 11:31:30|4902.94|4902.94|4902.81|4902.81|4902.94|4902.94|4902.81|4902.81|0
1638876700000|2021-12-07 11:31:40|4902.69|4902.69|4902.69|4902.69|4902.69|4902.69|4902.69|4902.69|0
1638876870000|2021-12-07 11:34:30|4902.94|4902.94|4902.77|4902.77|4902.94|4902.94|4902.77|4902.77|0
1638876900000|2021-12-07 11:35:00|4901.53|4901.53|4901.53|4901.53|4901.53|4901.53|4901.53|4901.53|0
1638876930000|2021-12-07 11:35:30|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|0
1638877020000|2021-12-07 11:37:00|4901.91|4901.91|4902.04|4902.04|4902.04|4902.04|4901.91|4901.91|0
1638877030000|2021-12-07 11:37:10|4902.21|4902.21|4902.38|4902.38|4902.38|4902.38|4902.21|4902.21|0
1638877110000|2021-12-07 11:38:30|4903.62|4903.62|4903.62|4903.62|4903.62|4903.62|4903.62|4903.62|0
1638877130000|2021-12-07 11:38:50|4902.38|4902.38|4902.38|4902.38|4902.38|4902.38|4902.38|4902.38|0
1638877230000|2021-12-07 11:40:30|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|0
1638877390000|2021-12-07 11:43:10|4904.7|4904.7|4909.68|4909.68|4909.68|4909.68|4904.7|4904.7|0
1638877430000|2021-12-07 11:43:50|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|0
1638877440000|2021-12-07 11:44:00|4914.66|4914.66|4914.41|4914.41|4914.66|4914.66|4913.42|4913.42|0
1638877450000|2021-12-07 11:44:10|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|0
1638877460000|2021-12-07 11:44:20|4909.42|4909.42|4910.67|4910.67|4910.67|4910.67|4909.42|4909.42|0
1638877520000|2021-12-07 11:45:20|4910.54|4910.54|4910.29|4910.29|4910.54|4910.54|4910.29|4910.29|0
1638877540000|2021-12-07 11:45:40|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|0
1638877550000|2021-12-07 11:45:50|4910.29|4910.29|4910.93|4910.93|4911.05|4911.05|4910.29|4910.29|0
1638877560000|2021-12-07 11:46:00|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|0
1638877570000|2021-12-07 11:46:10|4909.94|4909.94|4909.94|4909.94|4909.94|4909.94|4909.94|4909.94|0
1638877580000|2021-12-07 11:46:20|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|0
1638877650000|2021-12-07 11:47:30|4907.7|4907.7|4907.7|4907.7|4907.7|4907.7|4907.7|4907.7|0
1638877700000|2021-12-07 11:48:20|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|0
1638877750000|2021-12-07 11:49:10|4904.47|4904.47|4905.55|4905.55|4905.72|4905.72|4904.47|4904.47|0
1638877810000|2021-12-07 11:50:10|4903.06|4903.06|4905.55|4905.55|4905.55|4905.55|4903.06|4903.06|0
1638877850000|2021-12-07 11:50:50|4905.42|4905.42|4905.29|4905.29|4905.42|4905.42|4905.29|4905.29|0
1638877860000|2021-12-07 11:51:00|4906.54|4906.54|4909.03|4909.03|4909.03|4909.03|4906.54|4906.54|0
1638877900000|2021-12-07 11:51:40|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|0
1638877910000|2021-12-07 11:51:50|4909.46|4909.46|4909.46|4909.46|4909.46|4909.46|4909.46|4909.46|0
1638877930000|2021-12-07 11:52:10|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|4908.21|0
1638877970000|2021-12-07 11:52:50|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|0
1638877980000|2021-12-07 11:53:00|4906.58|4906.58|4905.34|4905.34|4906.58|4906.58|4905.34|4905.34|0
1638878240000|2021-12-07 11:57:20|4904.09|4904.09|4909.07|4909.07|4909.07|4909.07|4904.09|4904.09|0
1638878250000|2021-12-07 11:57:30|4910.32|4910.32|4910.32|4910.32|4910.32|4910.32|4910.32|4910.32|0
1638878310000|2021-12-07 11:58:30|4907.83|4907.83|4909.07|4909.07|4909.07|4909.07|4907.83|4907.83|0
1638878320000|2021-12-07 11:58:40|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|0
1638878390000|2021-12-07 11:59:50|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|0
1638878400000|2021-12-07 12:00:00|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|0
1638878410000|2021-12-07 12:00:10|4910.06|4910.06|4910.06|4910.06|4910.06|4910.06|4910.06|4910.06|0
1638878420000|2021-12-07 12:00:20|4907.57|4907.57|4907.32|4907.32|4907.57|4907.57|4907.32|4907.32|0
1638878460000|2021-12-07 12:01:00|4908.56|4908.56|4911.05|4911.05|4911.05|4911.05|4908.56|4908.56|0
1638878490000|2021-12-07 12:01:30|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|4909.81|0
1638878520000|2021-12-07 12:02:00|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|0
1638878550000|2021-12-07 12:02:30|4909.89|4909.89|4906.15|4906.15|4909.89|4909.89|4906.15|4906.15|0
1638878630000|2021-12-07 12:03:50|4905.9|4905.9|4905.52|4905.52|4905.9|4905.9|4905.52|4905.52|0
1638878660000|2021-12-07 12:04:20|4905.39|4905.39|4906.63|4906.63|4906.63|4906.63|4905.39|4905.39|0
1638878670000|2021-12-07 12:04:30|4906.38|4906.38|4906.38|4906.38|4906.38|4906.38|4906.38|4906.38|0
1638878690000|2021-12-07 12:04:50|4905.13|4905.13|4906.04|4906.04|4906.04|4906.04|4904.79|4904.79|0
1638878710000|2021-12-07 12:05:10|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|0
1638878750000|2021-12-07 12:05:50|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|0
1638878830000|2021-12-07 12:07:10|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|0
1638878850000|2021-12-07 12:07:30|4905.05|4905.05|4905.05|4905.05|4905.05|4905.05|4905.05|4905.05|0
1638878890000|2021-12-07 12:08:10|4905.22|4905.22|4905.22|4905.22|4905.22|4905.22|4905.22|4905.22|0
1638878900000|2021-12-07 12:08:20|4907.71|4907.71|4907.88|4907.88|4907.88|4907.88|4907.71|4907.71|0
1638878910000|2021-12-07 12:08:30|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|0
1638879060000|2021-12-07 12:11:00|4910.75|4910.75|4910.75|4910.75|4910.75|4910.75|4910.75|4910.75|0
1638879080000|2021-12-07 12:11:20|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|0
1638879120000|2021-12-07 12:12:00|4909.38|4909.38|4909.38|4909.38|4909.38|4909.38|4909.38|4909.38|0
1638879170000|2021-12-07 12:12:50|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|0
1638879180000|2021-12-07 12:13:00|4908.01|4908.01|4908.01|4908.01|4908.01|4908.01|4908.01|4908.01|0
1638879190000|2021-12-07 12:13:10|4905.52|4905.52|4904.27|4904.27|4905.52|4905.52|4904.27|4904.27|0
1638879240000|2021-12-07 12:14:00|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|0
1638879270000|2021-12-07 12:14:30|4900.28|4900.28|4899.03|4899.03|4900.28|4900.28|4899.03|4899.03|0
1638879300000|2021-12-07 12:15:00|4902.77|4902.77|4904.02|4904.02|4904.02|4904.02|4902.77|4902.77|0
1638879320000|2021-12-07 12:15:20|4904.27|4904.27|4904.27|4904.27|4904.27|4904.27|4904.27|4904.27|0
1638879380000|2021-12-07 12:16:20|4904.1|4904.1|4904.44|4904.44|4904.44|4904.44|4904.1|4904.1|0
1638879430000|2021-12-07 12:17:10|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|0
1638879490000|2021-12-07 12:18:10|4911.92|4911.92|4915.65|4915.65|4915.65|4915.65|4911.92|4911.92|0
1638879520000|2021-12-07 12:18:40|4916.9|4916.9|4916.9|4916.9|4916.9|4916.9|4916.9|4916.9|0
1638879550000|2021-12-07 12:19:10|4914.41|4914.41|4914.41|4914.41|4914.41|4914.41|4914.41|4914.41|0
1638879560000|2021-12-07 12:19:20|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|0
1638879600000|2021-12-07 12:20:00|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|0
1638879630000|2021-12-07 12:20:30|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|0
1638879670000|2021-12-07 12:21:10|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|4914.15|4914.15|0
1638879690000|2021-12-07 12:21:30|4915.14|4915.14|4915.14|4915.14|4915.14|4915.14|4915.14|4915.14|0
1638879710000|2021-12-07 12:21:50|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|0
1638879720000|2021-12-07 12:22:00|4922.62|4922.62|4922.79|4922.79|4922.79|4922.79|4922.62|4922.62|0
1638879750000|2021-12-07 12:22:30|4926.53|4926.53|4922.79|4922.79|4926.53|4926.53|4922.79|4922.79|0
1638879800000|2021-12-07 12:23:20|4920.17|4920.17|4920.04|4920.04|4920.17|4920.17|4920.04|4920.04|0
1638879820000|2021-12-07 12:23:40|4918.8|4918.8|4918.8|4918.8|4918.8|4918.8|4918.8|4918.8|0
1638879830000|2021-12-07 12:23:50|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|0
1638879840000|2021-12-07 12:24:00|4915.92|4915.92|4915.92|4915.92|4915.92|4915.92|4915.92|4915.92|0
1638879860000|2021-12-07 12:24:20|4916.05|4916.05|4916.05|4916.05|4916.05|4916.05|4916.05|4916.05|0
1638879870000|2021-12-07 12:24:30|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|0
1638879900000|2021-12-07 12:25:00|4917.68|4917.68|4917.68|4917.68|4917.68|4917.68|4917.68|4917.68|0
1638879930000|2021-12-07 12:25:30|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|0
1638879960000|2021-12-07 12:26:00|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|0
1638879980000|2021-12-07 12:26:20|4920|4920|4920|4920|4920|4920|4920|4920|0
1638879990000|2021-12-07 12:26:30|4920.25|4920.25|4920.25|4920.25|4920.25|4920.25|4920.25|4920.25|0
1638880110000|2021-12-07 12:28:30|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|0
1638880130000|2021-12-07 12:28:50|4923.99|4923.99|4923.99|4923.99|4923.99|4923.99|4923.99|4923.99|0
1638880140000|2021-12-07 12:29:00|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|0
1638880200000|2021-12-07 12:30:00|4921.5|4921.5|4921.5|4921.5|4921.5|4921.5|4921.5|4921.5|0
1638880260000|2021-12-07 12:31:00|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|0
1638880330000|2021-12-07 12:32:10|4921.12|4921.12|4921.12|4921.12|4921.12|4921.12|4921.12|4921.12|0
1638880370000|2021-12-07 12:32:50|4919.87|4919.87|4917.38|4917.38|4919.87|4919.87|4917.38|4917.38|0
1638880380000|2021-12-07 12:33:00|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|4915.62|4915.62|0
1638880390000|2021-12-07 12:33:10|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|0
1638880410000|2021-12-07 12:33:30|4918.28|4918.28|4919.53|4919.53|4919.53|4919.53|4918.28|4918.28|0
1638880470000|2021-12-07 12:34:30|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|0
1638880500000|2021-12-07 12:35:00|4915.79|4915.79|4915.79|4915.79|4915.79|4915.79|4915.79|4915.79|0
1638880520000|2021-12-07 12:35:20|4918.28|4918.28|4919.53|4919.53|4919.53|4919.53|4918.28|4918.28|0
1638880580000|2021-12-07 12:36:20|4920.77|4920.77|4922.02|4922.02|4922.02|4922.02|4920.77|4920.77|0
1638880660000|2021-12-07 12:37:40|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|0
1638880670000|2021-12-07 12:37:50|4925.76|4925.76|4925.76|4925.76|4925.76|4925.76|4925.76|4925.76|0
1638880680000|2021-12-07 12:38:00|4925.89|4925.89|4925.89|4925.89|4925.89|4925.89|4925.89|4925.89|0
1638880760000|2021-12-07 12:39:20|4928.38|4928.38|4928.38|4928.38|4928.38|4928.38|4928.38|4928.38|0
1638880770000|2021-12-07 12:39:30|4927.13|4927.13|4927.13|4927.13|4927.13|4927.13|4927.13|4927.13|0
1638880810000|2021-12-07 12:40:10|4927|4927|4927|4927|4927|4927|4927|4927|0
1638880820000|2021-12-07 12:40:20|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|0
1638880830000|2021-12-07 12:40:30|4925.76|4925.76|4929.5|4929.5|4929.5|4929.5|4925.76|4925.76|0
1638880840000|2021-12-07 12:40:40|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|0
1638880850000|2021-12-07 12:40:50|4928.08|4928.08|4928.42|4928.42|4928.42|4928.42|4928.08|4928.08|0
1638880870000|2021-12-07 12:41:10|4928.25|4928.25|4928.42|4928.42|4928.42|4928.42|4928.25|4928.25|0
1638880880000|2021-12-07 12:41:20|4928.25|4928.25|4927.17|4927.17|4928.25|4928.25|4927|4927|0
1638880890000|2021-12-07 12:41:30|4928.42|4928.42|4929.67|4929.67|4929.67|4929.67|4928.42|4928.42|0
1638880950000|2021-12-07 12:42:30|4929.92|4929.92|4929.92|4929.92|4929.92|4929.92|4929.92|4929.92|0
1638880980000|2021-12-07 12:43:00|4930.05|4930.05|4930.3|4930.3|4930.3|4930.3|4930.05|4930.05|0
1638881000000|2021-12-07 12:43:20|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|0
1638881010000|2021-12-07 12:43:30|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|0
1638881050000|2021-12-07 12:44:10|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|4928.89|0
1638881060000|2021-12-07 12:44:20|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|0
1638881070000|2021-12-07 12:44:30|4930.3|4930.3|4929.06|4929.06|4930.3|4930.3|4929.06|4929.06|0
1638881080000|2021-12-07 12:44:40|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|0
1638881210000|2021-12-07 12:46:50|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|0
1638881230000|2021-12-07 12:47:10|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|0
1638881280000|2021-12-07 12:48:00|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|0
1638881330000|2021-12-07 12:48:50|4930.34|4930.34|4930.34|4930.34|4930.34|4930.34|4930.34|4930.34|0
1638881390000|2021-12-07 12:49:50|4930.16|4930.16|4930.34|4930.34|4930.34|4930.34|4930.16|4930.16|0
1638881420000|2021-12-07 12:50:20|4930.16|4930.16|4930.16|4930.16|4930.16|4930.16|4930.16|4930.16|0
1638881440000|2021-12-07 12:50:40|4931.41|4931.41|4931.41|4931.41|4931.41|4931.41|4931.41|4931.41|0
1638881460000|2021-12-07 12:51:00|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|0
1638881470000|2021-12-07 12:51:10|4935.15|4935.15|4936.39|4936.39|4936.39|4936.39|4935.15|4935.15|0
1638881510000|2021-12-07 12:51:50|4933.9|4933.9|4935.15|4935.15|4935.15|4935.15|4933.9|4933.9|0
1638881540000|2021-12-07 12:52:20|4935.28|4935.28|4936.14|4936.14|4936.52|4936.52|4935.28|4935.28|0
1638881630000|2021-12-07 12:53:50|4937.38|4937.38|4938.63|4938.63|4938.63|4938.63|4937.38|4937.38|0
1638881720000|2021-12-07 12:55:20|4938.37|4938.37|4938.25|4938.25|4938.37|4938.37|4938.25|4938.25|0
1638881760000|2021-12-07 12:56:00|4938.59|4938.59|4938.25|4938.25|4938.59|4938.59|4938.25|4938.25|0
1638881790000|2021-12-07 12:56:30|4938.42|4938.42|4938.42|4938.42|4938.42|4938.42|4938.42|4938.42|0
1638881800000|2021-12-07 12:56:40|4938.29|4938.29|4938.29|4938.29|4938.29|4938.29|4938.29|4938.29|0
1638881850000|2021-12-07 12:57:30|4935.8|4935.8|4935.8|4935.8|4935.8|4935.8|4935.8|4935.8|0
1638881860000|2021-12-07 12:57:40|4934.55|4934.55|4934.55|4934.55|4934.55|4934.55|4934.55|4934.55|0
1638881920000|2021-12-07 12:58:40|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|0
1638882030000|2021-12-07 13:00:30|4934.55|4934.55|4934.55|4934.55|4934.55|4934.55|4934.55|4934.55|0
1638882060000|2021-12-07 13:01:00|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|0
1638882070000|2021-12-07 13:01:10|4933.18|4933.18|4933.18|4933.18|4933.18|4933.18|4933.18|4933.18|0
1638882120000|2021-12-07 13:02:00|4929.44|4929.44|4926.95|4926.95|4929.44|4929.44|4926.95|4926.95|0
1638882140000|2021-12-07 13:02:20|4927.08|4927.08|4927.08|4927.08|4927.08|4927.08|4927.08|4927.08|0
1638882150000|2021-12-07 13:02:30|4924.59|4924.59|4924.59|4924.59|4924.59|4924.59|4924.59|4924.59|0
1638882160000|2021-12-07 13:02:40|4927.08|4927.08|4925.83|4925.83|4927.08|4927.08|4925.83|4925.83|0
1638882180000|2021-12-07 13:03:00|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|0
1638882190000|2021-12-07 13:03:10|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|0
1638882270000|2021-12-07 13:04:30|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|0
1638882300000|2021-12-07 13:05:00|4925.49|4925.49|4925.66|4925.66|4925.66|4925.66|4925.49|4925.49|0
1638882390000|2021-12-07 13:06:30|4924.42|4924.42|4924.42|4924.42|4924.42|4924.42|4924.42|4924.42|0
1638882410000|2021-12-07 13:06:50|4923.17|4923.17|4923.17|4923.17|4923.17|4923.17|4923.17|4923.17|0
1638882440000|2021-12-07 13:07:20|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|0
1638882510000|2021-12-07 13:08:30|4923.09|4923.09|4923.09|4923.09|4923.09|4923.09|4922.92|4922.92|0
1638882550000|2021-12-07 13:09:10|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|4922.92|0
1638882560000|2021-12-07 13:09:20|4920.42|4920.42|4921.67|4921.67|4922.92|4922.92|4920.42|4920.42|0
1638882580000|2021-12-07 13:09:40|4921.29|4921.29|4921.29|4921.29|4921.29|4921.29|4921.29|4921.29|0
1638882620000|2021-12-07 13:10:20|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|0
1638882640000|2021-12-07 13:10:40|4922.92|4922.92|4923.04|4923.04|4923.04|4923.04|4922.92|4922.92|0
1638882660000|2021-12-07 13:11:00|4922.87|4922.87|4920.55|4920.55|4922.87|4922.87|4920.38|4920.38|0
1638882730000|2021-12-07 13:12:10|4919.31|4919.31|4919.31|4919.31|4919.31|4919.31|4919.31|4919.31|0
1638882740000|2021-12-07 13:12:20|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|0
1638882750000|2021-12-07 13:12:30|4919.69|4919.69|4919.69|4919.69|4919.69|4919.69|4919.69|4919.69|0
1638882760000|2021-12-07 13:12:40|4917.2|4917.2|4914.71|4914.71|4917.2|4917.2|4914.71|4914.71|0
1638882810000|2021-12-07 13:13:30|4909.72|4909.72|4909.72|4909.72|4909.72|4909.72|4909.72|4909.72|0
1638882830000|2021-12-07 13:13:50|4907.23|4907.23|4912.21|4912.21|4912.21|4912.21|4907.23|4907.23|0
1638882840000|2021-12-07 13:14:00|4910.97|4910.97|4911.31|4911.31|4911.31|4911.31|4910.97|4910.97|0
1638882850000|2021-12-07 13:14:10|4908.82|4908.82|4908.82|4908.82|4908.82|4908.82|4908.82|4908.82|0
1638882870000|2021-12-07 13:14:30|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|0
1638882880000|2021-12-07 13:14:40|4910.8|4910.8|4910.8|4910.8|4911.31|4911.31|4910.8|4910.8|0
1638882910000|2021-12-07 13:15:10|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|0
1638882930000|2021-12-07 13:15:30|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|0
1638883000000|2021-12-07 13:16:40|4912.17|4912.17|4912.17|4912.17|4912.17|4912.17|4912.17|4912.17|0
1638883040000|2021-12-07 13:17:20|4909.68|4909.68|4908.43|4908.43|4909.68|4909.68|4908.43|4908.43|0
1638883070000|2021-12-07 13:17:50|4907.19|4907.19|4904.7|4904.7|4907.19|4907.19|4904.7|4904.7|0
1638883090000|2021-12-07 13:18:10|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|0
1638883120000|2021-12-07 13:18:40|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|0
1638883160000|2021-12-07 13:19:20|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|0
1638883170000|2021-12-07 13:19:30|4900.7|4900.7|4901.95|4901.95|4901.95|4901.95|4900.7|4900.7|0
1638883180000|2021-12-07 13:19:40|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1638883220000|2021-12-07 13:20:20|4904.31|4904.31|4904.31|4904.31|4904.31|4904.31|4904.31|4904.31|0
1638883340000|2021-12-07 13:22:20|4904.14|4904.14|4904.48|4904.48|4904.48|4904.48|4904.14|4904.14|0
1638883350000|2021-12-07 13:22:30|4903.97|4903.97|4903.97|4903.97|4903.97|4903.97|4903.97|4903.97|0
1638883360000|2021-12-07 13:22:40|4904.48|4904.48|4901.99|4901.99|4904.48|4904.48|4901.99|4901.99|0
1638883450000|2021-12-07 13:24:10|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|4901.74|0
1638883510000|2021-12-07 13:25:10|4900.49|4900.49|4900.49|4900.49|4902.98|4902.98|4900.49|4900.49|0
1638883540000|2021-12-07 13:25:40|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|4900.75|0
1638883600000|2021-12-07 13:26:40|4901.99|4901.99|4904.48|4904.48|4904.48|4904.48|4900.75|4900.75|0
1638883660000|2021-12-07 13:27:40|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|4904.74|0
1638883680000|2021-12-07 13:28:00|4904.48|4904.48|4904.48|4904.48|4904.48|4904.48|4904.48|4904.48|0
1638883700000|2021-12-07 13:28:20|4903.24|4903.24|4903.24|4903.24|4903.24|4903.24|4903.24|4903.24|0
1638883710000|2021-12-07 13:28:30|4903.11|4903.11|4903.11|4903.11|4903.11|4903.11|4903.11|4903.11|0
1638883750000|2021-12-07 13:29:10|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|0
1638883770000|2021-12-07 13:29:30|4904.23|4904.23|4905.48|4905.48|4905.48|4905.48|4904.23|4904.23|0
1638883830000|2021-12-07 13:30:30|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|4902.98|0
1638883840000|2021-12-07 13:30:40|4902.86|4902.86|4902.86|4902.86|4902.86|4902.86|4902.86|4902.86|0
1638883860000|2021-12-07 13:31:00|4905.35|4905.35|4907.58|4907.58|4907.84|4907.84|4905.35|4905.35|0
1638883870000|2021-12-07 13:31:10|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|0
1638883950000|2021-12-07 13:32:30|4907.58|4907.58|4911.96|4911.96|4911.96|4911.96|4907.58|4907.58|0
1638884020000|2021-12-07 13:33:40|4910.71|4910.71|4910.71|4910.71|4910.71|4910.71|4910.71|4910.71|0
1638884080000|2021-12-07 13:34:40|4909.47|4909.47|4909.47|4909.47|4909.47|4909.47|4909.47|4909.47|0
1638884100000|2021-12-07 13:35:00|4908.22|4908.22|4908.22|4908.22|4908.22|4908.22|4908.22|4908.22|0
1638884110000|2021-12-07 13:35:10|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|0
1638884130000|2021-12-07 13:35:30|4909.85|4909.85|4908.61|4908.61|4909.85|4909.85|4908.61|4908.61|0
1638884200000|2021-12-07 13:36:40|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|0
1638884250000|2021-12-07 13:37:30|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|0
1638884300000|2021-12-07 13:38:20|4907.44|4907.44|4907.44|4907.44|4907.44|4907.44|4907.44|4907.44|0
1638884310000|2021-12-07 13:38:30|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|0
1638884320000|2021-12-07 13:38:40|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|4906.07|0
1638884360000|2021-12-07 13:39:20|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|0
1638884420000|2021-12-07 13:40:20|4907.7|4907.7|4907.7|4907.7|4907.7|4907.7|4907.7|4907.7|0
1638884440000|2021-12-07 13:40:40|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|0
1638884450000|2021-12-07 13:40:50|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|0
1638884460000|2021-12-07 13:41:00|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4902.46|4902.46|0
1638884500000|2021-12-07 13:41:40|4905.81|4905.81|4905.69|4905.69|4905.81|4905.81|4905.69|4905.69|0
1638884520000|2021-12-07 13:42:00|4904.44|4904.44|4904.31|4904.31|4904.44|4904.44|4904.31|4904.31|0
1638884530000|2021-12-07 13:42:10|4903.07|4903.07|4903.07|4903.07|4903.07|4903.07|4903.07|4903.07|0
1638884610000|2021-12-07 13:43:30|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|0
1638884620000|2021-12-07 13:43:40|4896.84|4896.84|4899.33|4899.33|4899.33|4899.33|4896.84|4896.84|0
1638884630000|2021-12-07 13:43:50|4899.16|4899.16|4897.91|4897.91|4899.5|4899.5|4897.91|4897.91|0
1638884640000|2021-12-07 13:44:00|4897.74|4897.74|4898.99|4898.99|4898.99|4898.99|4897.74|4897.74|0
1638884650000|2021-12-07 13:44:10|4899.12|4899.12|4898.99|4898.99|4899.12|4899.12|4898.99|4898.99|0
1638884660000|2021-12-07 13:44:20|4900.23|4900.23|4900.23|4900.23|4900.23|4900.23|4900.23|4900.23|0
1638884670000|2021-12-07 13:44:30|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|0
1638884730000|2021-12-07 13:45:30|4897.62|4897.62|4897.62|4897.62|4897.62|4897.62|4897.62|4897.62|0
1638884760000|2021-12-07 13:46:00|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|4900.11|0
1638884770000|2021-12-07 13:46:10|4903.84|4903.84|4905.09|4905.09|4905.09|4905.09|4903.84|4903.84|0
1638884790000|2021-12-07 13:46:30|4904.96|4904.96|4904.96|4904.96|4904.96|4904.96|4904.96|4904.96|0
1638884800000|2021-12-07 13:46:40|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|0
1638884810000|2021-12-07 13:46:50|4904.62|4904.62|4904.62|4904.62|4904.62|4904.62|4904.62|4904.62|0
1638884820000|2021-12-07 13:47:00|4904.45|4904.45|4904.28|4904.28|4904.45|4904.45|4904.28|4904.28|0
1638884870000|2021-12-07 13:47:50|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|4904.79|0
1638884880000|2021-12-07 13:48:00|4907.28|4907.28|4911.02|4911.02|4911.02|4911.02|4907.28|4907.28|0
1638884890000|2021-12-07 13:48:10|4913.51|4913.51|4914.76|4914.76|4914.76|4914.76|4913.51|4913.51|0
1638884900000|2021-12-07 13:48:20|4917.25|4917.25|4913.51|4913.51|4917.25|4917.25|4912.27|4912.27|0
1638884910000|2021-12-07 13:48:30|4912.27|4912.27|4912.27|4912.27|4912.27|4912.27|4912.27|4912.27|0
1638884940000|2021-12-07 13:49:00|4912.39|4912.39|4912.39|4912.39|4912.39|4912.39|4912.39|4912.39|0
1638884980000|2021-12-07 13:49:40|4912.65|4912.65|4912.65|4912.65|4912.65|4912.65|4912.65|4912.65|0
1638885010000|2021-12-07 13:50:10|4912.9|4912.9|4913.03|4913.03|4913.03|4913.03|4912.9|4912.9|0
1638885030000|2021-12-07 13:50:30|4913.29|4913.29|4913.29|4913.29|4913.29|4913.29|4913.29|4913.29|0
1638885040000|2021-12-07 13:50:40|4912.04|4912.04|4910.8|4910.8|4912.04|4912.04|4910.8|4910.8|0
1638885060000|2021-12-07 13:51:00|4909.55|4909.55|4907.06|4907.06|4909.55|4909.55|4907.06|4907.06|0
1638885120000|2021-12-07 13:52:00|4908.3|4908.3|4908.3|4908.3|4908.3|4908.3|4908.3|4908.3|0
1638885130000|2021-12-07 13:52:10|4907.06|4907.06|4907.06|4907.06|4907.06|4907.06|4907.06|4907.06|0
1638885210000|2021-12-07 13:53:30|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|0
1638885220000|2021-12-07 13:53:40|4905.68|4905.68|4905.68|4905.68|4905.68|4905.68|4905.68|4905.68|0
1638885240000|2021-12-07 13:54:00|4903.19|4903.19|4903.19|4903.19|4903.19|4903.19|4903.19|4903.19|0
1638885250000|2021-12-07 13:54:10|4901.95|4901.95|4900.7|4900.7|4901.95|4901.95|4900.7|4900.7|0
1638885260000|2021-12-07 13:54:20|4899.46|4899.46|4900.7|4900.7|4900.7|4900.7|4899.46|4899.46|0
1638885270000|2021-12-07 13:54:30|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|0
1638885280000|2021-12-07 13:54:40|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1638885290000|2021-12-07 13:54:50|4903.07|4903.07|4904.31|4904.31|4905.56|4905.56|4903.07|4903.07|0
1638885410000|2021-12-07 13:56:50|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|0
1638885450000|2021-12-07 13:57:30|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|0
1638885460000|2021-12-07 13:57:40|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|4900.57|0
1638885480000|2021-12-07 13:58:00|4900.75|4900.75|4904.48|4904.48|4904.48|4904.48|4900.75|4900.75|0
1638885540000|2021-12-07 13:59:00|4905.73|4905.73|4905.73|4905.73|4905.73|4905.73|4905.73|4905.73|0
1638885550000|2021-12-07 13:59:10|4904.48|4904.48|4904.48|4904.48|4904.48|4904.48|4904.48|4904.48|0
1638885560000|2021-12-07 13:59:20|4904.61|4904.61|4904.61|4904.61|4904.61|4904.61|4904.61|4904.61|0
1638885610000|2021-12-07 14:00:10|4905.86|4905.86|4907.1|4907.1|4907.1|4907.1|4905.86|4905.86|0
1638885620000|2021-12-07 14:00:20|4909.6|4909.6|4910.67|4910.67|4910.84|4910.84|4909.6|4909.6|0
1638885640000|2021-12-07 14:00:40|4909.42|4909.42|4908.18|4908.18|4909.42|4909.42|4908.18|4908.18|0
1638885650000|2021-12-07 14:00:50|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|0
1638885660000|2021-12-07 14:01:00|4906.81|4906.81|4906.68|4906.68|4906.81|4906.81|4906.68|4906.68|0
1638885680000|2021-12-07 14:01:20|4906.55|4906.55|4906.68|4906.68|4906.68|4906.68|4906.55|4906.55|0
1638885730000|2021-12-07 14:02:10|4907.92|4907.92|4907.92|4907.92|4907.92|4907.92|4907.92|4907.92|0
1638885740000|2021-12-07 14:02:20|4905.43|4905.43|4904.44|4904.44|4905.43|4905.43|4904.19|4904.19|0
1638885750000|2021-12-07 14:02:30|4903.2|4903.2|4901.95|4901.95|4903.2|4903.2|4901.95|4901.95|0
1638885760000|2021-12-07 14:02:40|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1638885780000|2021-12-07 14:03:00|4900.58|4900.58|4900.58|4900.58|4900.58|4900.58|4900.58|4900.58|0
1638885830000|2021-12-07 14:03:50|4898.08|4898.08|4896.84|4896.84|4898.08|4898.08|4896.84|4896.84|0
1638885860000|2021-12-07 14:04:20|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|0
1638885900000|2021-12-07 14:05:00|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|0
1638885960000|2021-12-07 14:06:00|4894.47|4894.47|4894.47|4894.47|4894.47|4894.47|4894.47|4894.47|0
1638885970000|2021-12-07 14:06:10|4898.21|4898.21|4899.46|4899.46|4899.46|4899.46|4898.21|4898.21|0
1638885980000|2021-12-07 14:06:20|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|0
1638886050000|2021-12-07 14:07:30|4898.38|4898.38|4898.38|4898.38|4898.38|4898.38|4898.38|4898.38|0
1638886060000|2021-12-07 14:07:40|4897.14|4897.14|4894.39|4894.39|4897.14|4897.14|4894.39|4894.39|0
1638886070000|2021-12-07 14:07:50|4895.64|4895.64|4895.64|4895.64|4895.64|4895.64|4895.64|4895.64|0
1638886080000|2021-12-07 14:08:00|4896.88|4896.88|4896.88|4896.88|4896.88|4896.88|4896.88|4896.88|0
1638886180000|2021-12-07 14:09:40|4896.63|4896.63|4895.38|4895.38|4896.63|4896.63|4895.38|4895.38|0
1638886210000|2021-12-07 14:10:10|4896.63|4896.63|4897.87|4897.87|4897.87|4897.87|4896.63|4896.63|0
1638886230000|2021-12-07 14:10:30|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|0
1638886260000|2021-12-07 14:11:00|4897.7|4897.7|4897.7|4897.7|4897.7|4897.7|4897.7|4897.7|0
1638886310000|2021-12-07 14:11:50|4897.87|4897.87|4897.87|4897.87|4897.87|4897.87|4897.87|4897.87|0
1638886320000|2021-12-07 14:12:00|4899.11|4899.11|4895.38|4895.38|4899.11|4899.11|4895.38|4895.38|0
1638886440000|2021-12-07 14:14:00|4895.25|4895.25|4895.42|4895.42|4895.42|4895.42|4895.25|4895.25|0
1638886450000|2021-12-07 14:14:10|4894.17|4894.17|4895.42|4895.42|4895.42|4895.42|4891.68|4891.68|0
1638886510000|2021-12-07 14:15:10|4892.93|4892.93|4892.93|4892.93|4892.93|4892.93|4892.93|4892.93|0
1638886550000|2021-12-07 14:15:50|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|0
1638886590000|2021-12-07 14:16:30|4894.35|4894.35|4895.59|4895.59|4895.59|4895.59|4894.35|4894.35|0
1638886620000|2021-12-07 14:17:00|4896.84|4896.84|4896.49|4896.49|4896.84|4896.84|4896.49|4896.49|0
1638886680000|2021-12-07 14:18:00|4894|4894|4892.76|4892.76|4894|4894|4892.76|4892.76|0
1638886720000|2021-12-07 14:18:40|4891.51|4891.51|4890.27|4890.27|4891.51|4891.51|4889.02|4889.02|0
1638886760000|2021-12-07 14:19:20|4890.14|4890.14|4889.97|4889.97|4890.14|4890.14|4889.97|4889.97|0
1638886780000|2021-12-07 14:19:40|4891.21|4891.21|4891.21|4891.21|4891.21|4891.21|4891.21|4891.21|0
1638886820000|2021-12-07 14:20:20|4891.09|4891.09|4890.96|4890.96|4891.09|4891.09|4890.96|4890.96|0
1638886830000|2021-12-07 14:20:30|4889.71|4889.71|4888.47|4888.47|4889.71|4889.71|4888.47|4888.47|0
1638886850000|2021-12-07 14:20:50|4885.97|4885.97|4883.48|4883.48|4885.97|4885.97|4883.48|4883.48|0
1638886880000|2021-12-07 14:21:20|4880.99|4880.99|4882.24|4882.24|4882.24|4882.24|4880.99|4880.99|0
1638886900000|2021-12-07 14:21:40|4880.99|4880.99|4879.75|4879.75|4880.99|4880.99|4879.75|4879.75|0
1638886910000|2021-12-07 14:21:50|4878.5|4878.5|4878.5|4878.5|4878.5|4878.5|4878.5|4878.5|0
1638886920000|2021-12-07 14:22:00|4879.75|4879.75|4879.75|4879.75|4879.75|4879.75|4879.75|4879.75|0
1638886930000|2021-12-07 14:22:10|4880.26|4880.26|4880.26|4880.26|4880.26|4880.26|4880.26|4880.26|0
1638886940000|2021-12-07 14:22:20|4881.5|4881.5|4882.75|4882.75|4882.75|4882.75|4881.5|4881.5|0
1638886960000|2021-12-07 14:22:40|4881.5|4881.5|4875.27|4875.27|4881.5|4881.5|4875.27|4875.27|0
1638886970000|2021-12-07 14:22:50|4877.76|4877.76|4877.76|4877.76|4877.76|4877.76|4877.76|4877.76|0
1638886980000|2021-12-07 14:23:00|4876.52|4876.52|4876.69|4876.69|4876.69|4876.69|4876.52|4876.52|0
1638887020000|2021-12-07 14:23:40|4877.07|4877.07|4877.07|4877.07|4877.07|4877.07|4877.07|4877.07|0
1638887070000|2021-12-07 14:24:30|4877.41|4877.41|4877.41|4877.41|4877.41|4877.41|4877.41|4877.41|0
1638887100000|2021-12-07 14:25:00|4879.91|4879.91|4879.91|4879.91|4882.4|4882.4|4879.91|4879.91|0
1638887110000|2021-12-07 14:25:10|4882.4|4882.4|4881.15|4881.15|4882.4|4882.4|4881.15|4881.15|0
1638887210000|2021-12-07 14:26:50|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|0
1638887220000|2021-12-07 14:27:00|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|0
1638887240000|2021-12-07 14:27:20|4882.35|4882.35|4882.61|4882.61|4882.61|4882.61|4882.35|4882.35|0
1638887250000|2021-12-07 14:27:30|4885.1|4885.1|4887.59|4887.59|4887.59|4887.59|4885.1|4885.1|0
1638887280000|2021-12-07 14:28:00|4887.72|4887.72|4887.72|4887.72|4887.72|4887.72|4887.72|4887.72|0
1638887290000|2021-12-07 14:28:10|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|0
1638887300000|2021-12-07 14:28:20|4887.46|4887.46|4887.46|4887.46|4887.46|4887.46|4887.46|4887.46|0
1638887340000|2021-12-07 14:29:00|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|0
1638887370000|2021-12-07 14:29:30|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|4888.84|0
1638887380000|2021-12-07 14:29:40|4890.08|4890.08|4896.31|4896.31|4896.31|4896.31|4890.08|4890.08|0
1638887400000|2021-12-07 14:30:00|4896.44|4896.44|4896.57|4896.57|4896.57|4896.57|4896.31|4896.31|0
1638887410000|2021-12-07 14:30:10|4897.81|4897.81|4899.06|4899.06|4899.06|4899.06|4897.81|4897.81|0
1638887420000|2021-12-07 14:30:20|4897.81|4897.81|4898.93|4898.93|4901.55|4901.55|4897.81|4897.81|0
1638887430000|2021-12-07 14:30:30|4898.8|4898.8|4899.06|4899.06|4899.06|4899.06|4898.8|4898.8|0
1638887440000|2021-12-07 14:30:40|4897.81|4897.81|4899.06|4899.06|4899.06|4899.06|4897.81|4897.81|0
1638887460000|2021-12-07 14:31:00|4901.55|4901.55|4901.42|4901.42|4901.55|4901.55|4901.42|4901.42|0
1638887470000|2021-12-07 14:31:10|4902.67|4902.67|4902.67|4902.67|4902.67|4902.67|4902.67|4902.67|0
1638887490000|2021-12-07 14:31:30|4901.42|4901.42|4903.91|4903.91|4903.91|4903.91|4901.42|4901.42|0
1638887500000|2021-12-07 14:31:40|4903.66|4903.66|4903.66|4903.66|4903.66|4903.66|4903.66|4903.66|0
1638887520000|2021-12-07 14:32:00|4903.83|4903.83|4903.96|4903.96|4903.96|4903.96|4903.83|4903.83|0
1638887530000|2021-12-07 14:32:10|4904.13|4904.13|4904.13|4904.13|4904.13|4904.13|4904.13|4904.13|0
1638887540000|2021-12-07 14:32:20|4904.3|4904.3|4918.64|4918.64|4918.64|4918.64|4904.3|4904.3|0
1638887550000|2021-12-07 14:32:30|4914.91|4914.91|4918.52|4918.52|4919.76|4919.76|4914.91|4914.91|0
1638887560000|2021-12-07 14:32:40|4919.76|4919.76|4919.51|4919.51|4919.76|4919.76|4917.27|4917.27|0
1638887580000|2021-12-07 14:33:00|4919.38|4919.38|4915.9|4915.9|4919.63|4919.63|4915.9|4915.9|0
1638887620000|2021-12-07 14:33:40|4913.4|4913.4|4908.42|4908.42|4913.4|4913.4|4908.42|4908.42|0
1638887640000|2021-12-07 14:34:00|4908.25|4908.25|4907|4907|4908.25|4908.25|4907|4907|0
1638887650000|2021-12-07 14:34:10|4905.76|4905.76|4904.51|4904.51|4905.76|4905.76|4904.51|4904.51|0
1638887660000|2021-12-07 14:34:20|4905.76|4905.76|4908.25|4908.25|4908.25|4908.25|4905.76|4905.76|0
1638887700000|2021-12-07 14:35:00|4908|4908|4908|4908|4908|4908|4908|4908|0
1638887720000|2021-12-07 14:35:20|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|4907.82|0
1638887740000|2021-12-07 14:35:40|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|4906.58|0
1638887750000|2021-12-07 14:35:50|4905.33|4905.33|4896.61|4896.61|4906.58|4906.58|4896.61|4896.61|0
1638887780000|2021-12-07 14:36:20|4896.23|4896.23|4896.23|4896.23|4896.23|4896.23|4896.23|4896.23|0
1638887790000|2021-12-07 14:36:30|4896.1|4896.1|4896.23|4896.23|4896.23|4896.23|4896.1|4896.1|0
1638887800000|2021-12-07 14:36:40|4896.61|4896.61|4896.61|4896.61|4896.61|4896.61|4896.48|4896.48|0
1638887810000|2021-12-07 14:36:50|4891.63|4891.63|4897.86|4897.86|4897.86|4897.86|4891.63|4891.63|0
1638887820000|2021-12-07 14:37:00|4898.2|4898.2|4898.2|4898.2|4898.2|4898.2|4898.2|4898.2|0
1638887850000|2021-12-07 14:37:30|4897.94|4897.94|4897.82|4897.82|4897.94|4897.94|4897.82|4897.82|0
1638887860000|2021-12-07 14:37:40|4897.69|4897.69|4897.69|4897.69|4897.69|4897.69|4897.69|4897.69|0
1638887870000|2021-12-07 14:37:50|4896.44|4896.44|4902.67|4902.67|4902.67|4902.67|4896.44|4896.44|0
1638887910000|2021-12-07 14:38:30|4902.8|4902.8|4902.8|4902.8|4902.8|4902.8|4902.8|4902.8|0
1638887920000|2021-12-07 14:38:40|4903.18|4903.18|4903.69|4903.69|4903.69|4903.69|4903.18|4903.18|0
1638887930000|2021-12-07 14:38:50|4903.57|4903.57|4903.57|4903.57|4903.57|4903.57|4903.57|4903.57|0
1638887940000|2021-12-07 14:39:00|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|0
1638888000000|2021-12-07 14:40:00|4903.99|4903.99|4906.49|4906.49|4906.49|4906.49|4903.99|4903.99|0
1638888010000|2021-12-07 14:40:10|4903.99|4903.99|4903.99|4903.99|4903.99|4903.99|4903.99|4903.99|0
1638888020000|2021-12-07 14:40:20|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|0
1638888030000|2021-12-07 14:40:30|4904.08|4904.08|4904.08|4904.08|4904.08|4904.08|4904.08|4904.08|0
1638888040000|2021-12-07 14:40:40|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|0
1638888100000|2021-12-07 14:41:40|4902.58|4902.58|4902.58|4902.58|4902.58|4902.58|4902.58|4902.58|0
1638888130000|2021-12-07 14:42:10|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|0
1638888140000|2021-12-07 14:42:20|4907.56|4907.56|4908.8|4908.8|4908.8|4908.8|4907.56|4907.56|0
1638888150000|2021-12-07 14:42:30|4906.31|4906.31|4906.31|4906.31|4906.31|4906.31|4906.31|4906.31|0
1638888160000|2021-12-07 14:42:40|4907.56|4907.56|4907.43|4907.43|4907.56|4907.56|4907.43|4907.43|0
1638888180000|2021-12-07 14:43:00|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|0
1638888190000|2021-12-07 14:43:10|4908.8|4908.8|4905.07|4905.07|4908.8|4908.8|4905.07|4905.07|0
1638888250000|2021-12-07 14:44:10|4901.33|4901.33|4902.58|4902.58|4902.58|4902.58|4901.33|4901.33|0
1638888260000|2021-12-07 14:44:20|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|0
1638888280000|2021-12-07 14:44:40|4901.2|4901.2|4903.69|4903.69|4903.69|4903.69|4901.2|4901.2|0
1638888290000|2021-12-07 14:44:50|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|0
1638888340000|2021-12-07 14:45:40|4901.33|4901.33|4901.33|4901.33|4901.33|4901.33|4901.33|4901.33|0
1638888350000|2021-12-07 14:45:50|4900.08|4900.08|4900.08|4900.08|4900.08|4900.08|4900.08|4900.08|0
1638888370000|2021-12-07 14:46:10|4898.84|4898.84|4900.47|4900.47|4900.47|4900.47|4898.84|4898.84|0
1638888400000|2021-12-07 14:46:40|4899.22|4899.22|4899.22|4899.22|4899.22|4899.22|4899.22|4899.22|0
1638888420000|2021-12-07 14:47:00|4901.71|4901.71|4901.71|4901.71|4901.71|4901.71|4901.71|4901.71|0
1638888450000|2021-12-07 14:47:30|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|0
1638888460000|2021-12-07 14:47:40|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|0
1638888470000|2021-12-07 14:47:50|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|4901.07|0
1638888490000|2021-12-07 14:48:10|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|0
1638888520000|2021-12-07 14:48:40|4899.57|4899.57|4898.33|4898.33|4899.57|4899.57|4898.33|4898.33|0
1638888540000|2021-12-07 14:49:00|4897.08|4897.08|4897.08|4897.08|4897.08|4897.08|4897.08|4897.08|0
1638888550000|2021-12-07 14:49:10|4898.33|4898.33|4898.33|4898.33|4898.33|4898.33|4898.33|4898.33|0
1638888560000|2021-12-07 14:49:20|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|0
1638888570000|2021-12-07 14:49:30|4900.99|4900.99|4902.23|4902.23|4902.23|4902.23|4900.99|4900.99|0
1638888580000|2021-12-07 14:49:40|4898.5|4898.5|4898.5|4898.5|4898.5|4898.5|4898.5|4898.5|0
1638888590000|2021-12-07 14:49:50|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|4897.25|0
1638888610000|2021-12-07 14:50:10|4897.38|4897.38|4898.02|4898.02|4898.02|4898.02|4897.38|4897.38|0
1638888620000|2021-12-07 14:50:20|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|0
1638888630000|2021-12-07 14:50:30|4900.51|4900.51|4903|4903|4903|4903|4900.51|4900.51|0
1638888640000|2021-12-07 14:50:40|4906.74|4906.74|4906.74|4906.74|4906.74|4906.74|4906.74|4906.74|0
1638888650000|2021-12-07 14:50:50|4907.98|4907.98|4907.98|4907.98|4907.98|4907.98|4907.98|4907.98|0
1638888660000|2021-12-07 14:51:00|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|0
1638888670000|2021-12-07 14:51:10|4911.72|4911.72|4910.47|4910.47|4911.72|4911.72|4907.98|4907.98|0
1638888680000|2021-12-07 14:51:20|4910.6|4910.6|4910.6|4910.6|4910.6|4910.6|4910.6|4910.6|0
1638888690000|2021-12-07 14:51:30|4909.36|4909.36|4909.36|4909.36|4909.36|4909.36|4909.36|4909.36|0
1638888720000|2021-12-07 14:52:00|4909.48|4909.48|4908.24|4908.24|4909.48|4909.48|4908.24|4908.24|0
1638888730000|2021-12-07 14:52:10|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|0
1638888740000|2021-12-07 14:52:20|4911.37|4911.37|4911.37|4911.37|4911.37|4911.37|4911.37|4911.37|0
1638888760000|2021-12-07 14:52:40|4913.86|4913.86|4912.61|4912.61|4913.86|4913.86|4912.61|4912.61|0
1638888770000|2021-12-07 14:52:50|4913|4913|4913|4913|4913|4913|4913|4913|0
1638888790000|2021-12-07 14:53:10|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|0
1638888800000|2021-12-07 14:53:20|4914.24|4914.24|4914.24|4914.24|4914.24|4914.24|4914.24|4914.24|0
1638888830000|2021-12-07 14:53:50|4914.37|4914.37|4914.37|4914.37|4914.37|4914.37|4913.12|4913.12|0
1638888840000|2021-12-07 14:54:00|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|0
1638888850000|2021-12-07 14:54:10|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|0
1638888870000|2021-12-07 14:54:30|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|0
1638888900000|2021-12-07 14:55:00|4917.6|4917.6|4915.11|4915.11|4917.6|4917.6|4915.11|4915.11|0
1638888910000|2021-12-07 14:55:10|4914.93|4914.93|4914.93|4914.93|4914.93|4914.93|4914.93|4914.93|0
1638888920000|2021-12-07 14:55:20|4913.69|4913.69|4908.71|4908.71|4913.69|4913.69|4908.71|4908.71|0
1638888930000|2021-12-07 14:55:30|4909.95|4909.95|4909.95|4909.95|4909.95|4909.95|4909.95|4909.95|0
1638888940000|2021-12-07 14:55:40|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|0
1638888960000|2021-12-07 14:56:00|4908.83|4908.83|4906.09|4906.09|4908.83|4908.83|4906.09|4906.09|0
1638888970000|2021-12-07 14:56:10|4906.21|4906.21|4904.97|4904.97|4906.21|4906.21|4904.97|4904.97|0
1638888980000|2021-12-07 14:56:20|4903.72|4903.72|4903.72|4903.72|4903.72|4903.72|4903.72|4903.72|0
1638888990000|2021-12-07 14:56:30|4901.23|4901.23|4901.4|4901.4|4901.4|4901.4|4901.23|4901.23|0
1638889000000|2021-12-07 14:56:40|4901.02|4901.02|4901.02|4901.02|4901.02|4901.02|4901.02|4901.02|0
1638889020000|2021-12-07 14:57:00|4902.26|4902.26|4902.26|4902.26|4902.26|4902.26|4902.26|4902.26|0
1638889030000|2021-12-07 14:57:10|4903.51|4903.51|4902.26|4902.26|4903.51|4903.51|4902.26|4902.26|0
1638889040000|2021-12-07 14:57:20|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|0
1638889050000|2021-12-07 14:57:30|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|0
1638889070000|2021-12-07 14:57:50|4902.26|4902.26|4898.53|4898.53|4902.26|4902.26|4898.53|4898.53|0
1638889080000|2021-12-07 14:58:00|4899.77|4899.77|4901.02|4901.02|4901.02|4901.02|4899.77|4899.77|0
1638889090000|2021-12-07 14:58:10|4898.53|4898.53|4898.48|4898.48|4899.6|4899.6|4898.36|4898.36|0
1638889100000|2021-12-07 14:58:20|4895.99|4895.99|4896.25|4896.25|4896.25|4896.25|4895.99|4895.99|0
1638889110000|2021-12-07 14:58:30|4893.76|4893.76|4893.37|4893.37|4893.76|4893.76|4893.37|4893.37|0
1638889130000|2021-12-07 14:58:50|4895.86|4895.86|4895.86|4895.86|4895.86|4895.86|4895.86|4895.86|0
1638889140000|2021-12-07 14:59:00|4893.37|4893.37|4892.13|4892.13|4893.37|4893.37|4892.13|4892.13|0
1638889170000|2021-12-07 14:59:30|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|0
1638889190000|2021-12-07 14:59:50|4892.13|4892.13|4890.88|4890.88|4892.13|4892.13|4890.88|4890.88|0
1638889200000|2021-12-07 15:00:00|4892.13|4892.13|4892.13|4892.13|4892.13|4892.13|4892.13|4892.13|0
1638889230000|2021-12-07 15:00:30|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|0
1638889240000|2021-12-07 15:00:40|4892.13|4892.13|4892.99|4892.99|4893.37|4893.37|4892.13|4892.13|0
1638889300000|2021-12-07 15:01:40|4891.74|4891.74|4891.74|4891.74|4891.74|4891.74|4891.74|4891.74|0
1638889310000|2021-12-07 15:01:50|4889.25|4889.25|4890.5|4890.5|4890.5|4890.5|4889.25|4889.25|0
1638889320000|2021-12-07 15:02:00|4890.24|4890.24|4890.37|4890.37|4890.37|4890.37|4890.24|4890.24|0
1638889330000|2021-12-07 15:02:10|4890.24|4890.24|4888.01|4888.01|4890.24|4890.24|4887.75|4887.75|0
1638889340000|2021-12-07 15:02:20|4885.52|4885.52|4888.01|4888.01|4888.01|4888.01|4885.52|4885.52|0
1638889350000|2021-12-07 15:02:30|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|0
1638889390000|2021-12-07 15:03:10|4890.37|4890.37|4890.37|4890.37|4890.37|4890.37|4890.37|4890.37|0
1638889400000|2021-12-07 15:03:20|4887.88|4887.88|4884.14|4884.14|4887.88|4887.88|4884.14|4884.14|0
1638889410000|2021-12-07 15:03:30|4882.9|4882.9|4882.9|4882.9|4882.9|4882.9|4882.9|4882.9|0
1638889440000|2021-12-07 15:04:00|4883.07|4883.07|4883.07|4883.07|4883.07|4883.07|4883.07|4883.07|0
1638889460000|2021-12-07 15:04:20|4884.31|4884.31|4883.07|4883.07|4884.31|4884.31|4883.07|4883.07|0
1638889480000|2021-12-07 15:04:40|4883.58|4883.58|4882.33|4882.33|4883.58|4883.58|4882.33|4882.33|0
1638889500000|2021-12-07 15:05:00|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|0
1638889530000|2021-12-07 15:05:30|4884.7|4884.7|4883.45|4883.45|4884.7|4884.7|4883.45|4883.45|0
1638889540000|2021-12-07 15:05:40|4882.2|4882.2|4889.68|4889.68|4889.68|4889.68|4882.2|4882.2|0
1638889550000|2021-12-07 15:05:50|4887.19|4887.19|4885.94|4885.94|4887.19|4887.19|4885.94|4885.94|0
1638889560000|2021-12-07 15:06:00|4887.19|4887.19|4886.68|4886.68|4888.43|4888.43|4886.68|4886.68|0
1638889570000|2021-12-07 15:06:10|4889.17|4889.17|4889.17|4889.17|4889.17|4889.17|4889.17|4889.17|0
1638889590000|2021-12-07 15:06:30|4889.04|4889.04|4889.17|4889.17|4889.17|4889.17|4889.04|4889.04|0
1638889610000|2021-12-07 15:06:50|4889.3|4889.3|4889.42|4889.42|4889.42|4889.42|4889.3|4889.3|0
1638889620000|2021-12-07 15:07:00|4890.67|4890.67|4889.42|4889.42|4890.67|4890.67|4889.42|4889.42|0
1638889630000|2021-12-07 15:07:10|4889.25|4889.25|4888.01|4888.01|4889.25|4889.25|4888.01|4888.01|0
1638889650000|2021-12-07 15:07:30|4889.25|4889.25|4890.5|4890.5|4890.5|4890.5|4889.25|4889.25|0
1638889700000|2021-12-07 15:08:20|4895.48|4895.48|4894.24|4894.24|4895.48|4895.48|4894.24|4894.24|0
1638889750000|2021-12-07 15:09:10|4892.99|4892.99|4892.99|4892.99|4892.99|4892.99|4892.99|4892.99|0
1638889760000|2021-12-07 15:09:20|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|4894.24|0
1638889780000|2021-12-07 15:09:40|4893.85|4893.85|4893.98|4893.98|4893.98|4893.98|4893.85|4893.85|0
1638889790000|2021-12-07 15:09:50|4896.47|4896.47|4895.23|4895.23|4896.47|4896.47|4895.23|4895.23|0
1638889800000|2021-12-07 15:10:00|4895.4|4895.4|4896.65|4896.65|4896.65|4896.65|4895.4|4895.4|0
1638889810000|2021-12-07 15:10:10|4899.14|4899.14|4895.88|4895.88|4899.14|4899.14|4895.88|4895.88|0
1638889820000|2021-12-07 15:10:20|4898.37|4898.37|4897.64|4897.64|4898.88|4898.88|4896.39|4896.39|0
1638889830000|2021-12-07 15:10:30|4897.51|4897.51|4896.26|4896.26|4897.51|4897.51|4896.26|4896.26|0
1638889840000|2021-12-07 15:10:40|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|0
1638889850000|2021-12-07 15:10:50|4895.19|4895.19|4894.93|4894.93|4895.19|4895.19|4894.93|4894.93|0
1638889880000|2021-12-07 15:11:20|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|0
1638889890000|2021-12-07 15:11:30|4892.19|4892.19|4892.31|4892.31|4892.31|4892.31|4892.19|4892.19|0
1638889920000|2021-12-07 15:12:00|4892.44|4892.44|4892.7|4892.7|4892.7|4892.7|4892.44|4892.44|0
1638889930000|2021-12-07 15:12:10|4893.94|4893.94|4892.7|4892.7|4893.94|4893.94|4892.7|4892.7|0
1638889940000|2021-12-07 15:12:20|4893.94|4893.94|4895.19|4895.19|4895.19|4895.19|4893.94|4893.94|0
1638889950000|2021-12-07 15:12:30|4895.32|4895.32|4895.32|4895.32|4895.32|4895.32|4895.32|4895.32|0
1638889960000|2021-12-07 15:12:40|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|0
1638889970000|2021-12-07 15:12:50|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|4896.43|0
1638889980000|2021-12-07 15:13:00|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|0
1638889990000|2021-12-07 15:13:10|4897.68|4897.68|4897.68|4897.68|4897.68|4897.68|4897.68|4897.68|0
1638890000000|2021-12-07 15:13:20|4897.51|4897.51|4897.51|4897.51|4897.51|4897.51|4897.51|4897.51|0
1638890010000|2021-12-07 15:13:30|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|0
1638890020000|2021-12-07 15:13:40|4900|4900|4900|4900|4900|4900|4900|4900|0
1638890030000|2021-12-07 15:13:50|4902.49|4902.49|4902.49|4902.49|4902.49|4902.49|4902.49|4902.49|0
1638890050000|2021-12-07 15:14:10|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|4906.23|0
1638890080000|2021-12-07 15:14:40|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|0
1638890100000|2021-12-07 15:15:00|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|0
1638890130000|2021-12-07 15:15:30|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|0
1638890150000|2021-12-07 15:15:50|4910.22|4910.22|4910.39|4910.39|4910.39|4910.39|4910.22|4910.22|0
1638890170000|2021-12-07 15:16:10|4907.9|4907.9|4905.41|4905.41|4907.9|4907.9|4905.41|4905.41|0
1638890180000|2021-12-07 15:16:20|4904.16|4904.16|4907.9|4907.9|4909.15|4909.15|4904.16|4904.16|0
1638890190000|2021-12-07 15:16:30|4906.65|4906.65|4906.65|4906.65|4906.65|4906.65|4906.65|4906.65|0
1638890210000|2021-12-07 15:16:50|4906.48|4906.48|4906.48|4906.48|4906.48|4906.48|4906.48|4906.48|0
1638890220000|2021-12-07 15:17:00|4906.23|4906.23|4902.49|4902.49|4906.23|4906.23|4902.49|4902.49|0
1638890240000|2021-12-07 15:17:20|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|0
1638890260000|2021-12-07 15:17:40|4907.47|4907.47|4909.97|4909.97|4909.97|4909.97|4906.23|4906.23|0
1638890270000|2021-12-07 15:17:50|4913.7|4913.7|4914.95|4914.95|4916.19|4916.19|4913.7|4913.7|0
1638890280000|2021-12-07 15:18:00|4915.46|4915.46|4915.59|4915.59|4915.59|4915.59|4915.46|4915.46|0
1638890290000|2021-12-07 15:18:10|4919.32|4919.32|4919.32|4919.32|4919.32|4919.32|4919.32|4919.32|0
1638890310000|2021-12-07 15:18:30|4923.06|4923.06|4923.06|4923.06|4925.55|4925.55|4923.06|4923.06|0
1638890320000|2021-12-07 15:18:40|4923.23|4923.23|4926.8|4926.8|4926.8|4926.8|4923.06|4923.06|0
1638890330000|2021-12-07 15:18:50|4928.05|4928.05|4926.8|4926.8|4928.05|4928.05|4926.8|4926.8|0
1638890340000|2021-12-07 15:19:00|4929.29|4929.29|4929.29|4929.29|4929.29|4929.29|4929.29|4929.29|0
1638890350000|2021-12-07 15:19:10|4928.05|4928.05|4928.05|4928.05|4928.05|4928.05|4928.05|4928.05|0
1638890360000|2021-12-07 15:19:20|4926.8|4926.8|4925.55|4925.55|4926.8|4926.8|4925.55|4925.55|0
1638890370000|2021-12-07 15:19:30|4923.06|4923.06|4917.7|4917.7|4923.06|4923.06|4917.7|4917.7|0
1638890380000|2021-12-07 15:19:40|4920.19|4920.19|4916.45|4916.45|4920.19|4920.19|4916.45|4916.45|0
1638890400000|2021-12-07 15:20:00|4913.96|4913.96|4910.22|4910.22|4913.96|4913.96|4910.22|4910.22|0
1638890440000|2021-12-07 15:20:40|4913.96|4913.96|4913.96|4913.96|4913.96|4913.96|4913.96|4913.96|0
1638890450000|2021-12-07 15:20:50|4917.7|4917.7|4916.45|4916.45|4917.7|4917.7|4916.45|4916.45|0
1638890460000|2021-12-07 15:21:00|4920.19|4920.19|4918.81|4918.81|4920.19|4920.19|4918.81|4918.81|0
1638890480000|2021-12-07 15:21:20|4927.53|4927.53|4927.41|4927.41|4927.53|4927.53|4927.41|4927.41|0
1638890490000|2021-12-07 15:21:30|4928.65|4928.65|4928.65|4928.65|4928.65|4928.65|4928.65|4928.65|0
1638890500000|2021-12-07 15:21:40|4929.9|4929.9|4926.16|4926.16|4931.14|4931.14|4926.16|4926.16|0
1638890510000|2021-12-07 15:21:50|4928.65|4928.65|4927.79|4927.79|4928.65|4928.65|4927.41|4927.41|0
1638890520000|2021-12-07 15:22:00|4928.05|4928.05|4926.8|4926.8|4928.05|4928.05|4925.55|4925.55|0
1638890540000|2021-12-07 15:22:20|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|0
1638890550000|2021-12-07 15:22:30|4930.54|4930.54|4930.54|4930.54|4930.54|4930.54|4930.54|4930.54|0
1638890560000|2021-12-07 15:22:40|4931.78|4931.78|4933.03|4933.03|4933.03|4933.03|4931.78|4931.78|0
1638890570000|2021-12-07 15:22:50|4934.27|4934.27|4934.27|4934.27|4934.27|4934.27|4934.27|4934.27|0
1638890580000|2021-12-07 15:23:00|4935.52|4935.52|4939.26|4939.26|4939.26|4939.26|4935.52|4935.52|0
1638890590000|2021-12-07 15:23:10|4934.27|4934.27|4933.03|4933.03|4934.27|4934.27|4933.03|4933.03|0
1638890610000|2021-12-07 15:23:30|4932.77|4932.77|4932.77|4932.77|4932.77|4932.77|4932.77|4932.77|0
1638890620000|2021-12-07 15:23:40|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|0
1638890630000|2021-12-07 15:23:50|4926.54|4926.54|4922.81|4922.81|4926.54|4926.54|4922.81|4922.81|0
1638890640000|2021-12-07 15:24:00|4922.68|4922.68|4919.07|4919.07|4922.68|4922.68|4919.07|4919.07|0
1638890660000|2021-12-07 15:24:20|4920.32|4920.32|4920.32|4920.32|4920.32|4920.32|4920.32|4920.32|0
1638890670000|2021-12-07 15:24:30|4922.81|4922.81|4927.79|4927.79|4927.79|4927.79|4922.81|4922.81|0
1638890710000|2021-12-07 15:25:10|4925.3|4925.3|4922.68|4922.68|4925.3|4925.3|4922.68|4922.68|0
1638890750000|2021-12-07 15:25:50|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|0
1638890770000|2021-12-07 15:26:10|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|0
1638890780000|2021-12-07 15:26:20|4917.87|4917.87|4920.36|4920.36|4920.36|4920.36|4917.87|4917.87|0
1638890790000|2021-12-07 15:26:30|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|0
1638890810000|2021-12-07 15:26:50|4924.1|4924.1|4924.1|4924.1|4924.1|4924.1|4924.1|4924.1|0
1638890820000|2021-12-07 15:27:00|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|0
1638890930000|2021-12-07 15:28:50|4925.17|4925.17|4925.17|4925.17|4925.17|4925.17|4925.17|4925.17|0
1638890940000|2021-12-07 15:29:00|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|0
1638890960000|2021-12-07 15:29:20|4925.21|4925.21|4925.21|4925.21|4925.21|4925.21|4925.21|4925.21|0
1638890980000|2021-12-07 15:29:40|4922.72|4922.72|4922.47|4922.47|4922.72|4922.72|4922.47|4922.47|0
1638891030000|2021-12-07 15:30:30|4917.48|4917.48|4916.24|4916.24|4917.48|4917.48|4916.24|4916.24|0
1638891040000|2021-12-07 15:30:40|4914.99|4914.99|4914.99|4914.99|4914.99|4914.99|4914.99|4914.99|0
1638891050000|2021-12-07 15:30:50|4916.24|4916.24|4916.24|4916.24|4916.24|4916.24|4916.24|4916.24|0
1638891070000|2021-12-07 15:31:10|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|0
1638891080000|2021-12-07 15:31:20|4918.86|4918.86|4918.99|4918.99|4918.99|4918.99|4918.86|4918.86|0
1638891100000|2021-12-07 15:31:40|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|0
1638891110000|2021-12-07 15:31:50|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|0
1638891120000|2021-12-07 15:32:00|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|0
1638891140000|2021-12-07 15:32:20|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|0
1638891150000|2021-12-07 15:32:30|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|0
1638891160000|2021-12-07 15:32:40|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|0
1638891200000|2021-12-07 15:33:20|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|0
1638891220000|2021-12-07 15:33:40|4916.49|4916.49|4910.26|4910.26|4916.49|4916.49|4910.26|4910.26|0
1638891230000|2021-12-07 15:33:50|4912.76|4912.76|4912.76|4912.76|4912.76|4912.76|4912.76|4912.76|0
1638891240000|2021-12-07 15:34:00|4913.01|4913.01|4912.88|4912.88|4913.01|4913.01|4912.88|4912.88|0
1638891270000|2021-12-07 15:34:30|4916.62|4916.62|4921.6|4921.6|4921.6|4921.6|4916.62|4916.62|0
1638891280000|2021-12-07 15:34:40|4924.1|4924.1|4925.09|4925.09|4925.34|4925.34|4924.1|4924.1|0
1638891290000|2021-12-07 15:34:50|4926.33|4926.33|4926.33|4926.33|4926.33|4926.33|4926.33|4926.33|0
1638891300000|2021-12-07 15:35:00|4925.09|4925.09|4925.09|4925.09|4925.09|4925.09|4925.09|4925.09|0
1638891310000|2021-12-07 15:35:10|4923.84|4923.84|4923.59|4923.59|4923.84|4923.84|4923.59|4923.59|0
1638891320000|2021-12-07 15:35:20|4922.34|4922.34|4919.85|4919.85|4922.34|4922.34|4919.85|4919.85|0
1638891330000|2021-12-07 15:35:30|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|0
1638891340000|2021-12-07 15:35:40|4919.85|4919.85|4921.09|4921.09|4921.09|4921.09|4919.85|4919.85|0
1638891360000|2021-12-07 15:36:00|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|0
1638891380000|2021-12-07 15:36:20|4922.17|4922.17|4922.17|4922.17|4922.17|4922.17|4922.17|4922.17|0
1638891410000|2021-12-07 15:36:50|4919.68|4919.68|4920.92|4920.92|4920.92|4920.92|4918.43|4918.43|0
1638891500000|2021-12-07 15:38:20|4917.19|4917.19|4917.19|4917.19|4917.19|4917.19|4917.19|4917.19|0
1638891530000|2021-12-07 15:38:50|4914.69|4914.69|4922.17|4922.17|4922.17|4922.17|4914.69|4914.69|0
1638891540000|2021-12-07 15:39:00|4922.42|4922.42|4922.42|4922.42|4922.42|4922.42|4922.42|4922.42|0
1638891550000|2021-12-07 15:39:10|4921.18|4921.18|4921.18|4921.18|4921.18|4921.18|4921.18|4921.18|0
1638891570000|2021-12-07 15:39:30|4918.69|4918.69|4918.69|4918.69|4918.69|4918.69|4918.69|4918.69|0
1638891610000|2021-12-07 15:40:10|4917.44|4917.44|4913.7|4913.7|4917.44|4917.44|4913.7|4913.7|0
1638891650000|2021-12-07 15:40:50|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|0
1638891660000|2021-12-07 15:41:00|4917.44|4917.44|4917.44|4917.44|4917.44|4917.44|4916.19|4916.19|0
1638891680000|2021-12-07 15:41:20|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|0
1638891690000|2021-12-07 15:41:30|4916.32|4916.32|4916.32|4916.32|4916.32|4916.32|4916.32|4916.32|0
1638891710000|2021-12-07 15:41:50|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|0
1638891720000|2021-12-07 15:42:00|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|0
1638891730000|2021-12-07 15:42:10|4915.12|4915.12|4916.37|4916.37|4917.61|4917.61|4915.12|4915.12|0
1638891740000|2021-12-07 15:42:20|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|0
1638891750000|2021-12-07 15:42:30|4918.99|4918.99|4919.11|4919.11|4919.24|4919.24|4918.99|4918.99|0
1638891760000|2021-12-07 15:42:40|4920.36|4920.36|4921.6|4921.6|4921.6|4921.6|4920.36|4920.36|0
1638891770000|2021-12-07 15:42:50|4922.85|4922.85|4924.1|4924.1|4924.1|4924.1|4922.85|4922.85|0
1638891780000|2021-12-07 15:43:00|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|4922.85|0
1638891800000|2021-12-07 15:43:20|4923.02|4923.02|4924.1|4924.1|4924.1|4924.1|4922.85|4922.85|0
1638891820000|2021-12-07 15:43:40|4924.48|4924.48|4924.48|4924.48|4924.48|4924.48|4924.35|4924.35|0
1638891830000|2021-12-07 15:43:50|4924.35|4924.35|4925.6|4925.6|4925.6|4925.6|4924.35|4924.35|0
1638891840000|2021-12-07 15:44:00|4925.47|4925.47|4925.47|4925.47|4925.47|4925.47|4925.47|4925.47|0
1638891900000|2021-12-07 15:45:00|4924.22|4924.22|4922.98|4922.98|4924.22|4924.22|4922.98|4922.98|0
1638891920000|2021-12-07 15:45:20|4923.11|4923.11|4924.35|4924.35|4924.35|4924.35|4923.11|4923.11|0
1638891930000|2021-12-07 15:45:30|4923.11|4923.11|4923.11|4923.11|4923.11|4923.11|4923.11|4923.11|0
1638891940000|2021-12-07 15:45:40|4924.35|4924.35|4924.35|4924.35|4924.35|4924.35|4924.35|4924.35|0
1638891950000|2021-12-07 15:45:50|4925.6|4925.6|4925.85|4925.85|4925.85|4925.85|4925.6|4925.6|0
1638891960000|2021-12-07 15:46:00|4924.61|4924.61|4929.59|4929.59|4929.59|4929.59|4924.61|4924.61|0
1638891970000|2021-12-07 15:46:10|4930.84|4930.84|4929.59|4929.59|4930.84|4930.84|4929.59|4929.59|0
1638891990000|2021-12-07 15:46:30|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|0
1638892020000|2021-12-07 15:47:00|4931.7|4931.7|4931.7|4931.7|4931.7|4931.7|4931.7|4931.7|0
1638892030000|2021-12-07 15:47:10|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|0
1638892070000|2021-12-07 15:47:50|4930.45|4930.45|4930.45|4930.45|4930.45|4930.45|4930.45|4930.45|0
1638892080000|2021-12-07 15:48:00|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|4929.21|0
1638892090000|2021-12-07 15:48:10|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|0
1638892100000|2021-12-07 15:48:20|4926.54|4926.54|4927.79|4927.79|4927.79|4927.79|4925.3|4925.3|0
1638892110000|2021-12-07 15:48:30|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|4929.04|0
1638892150000|2021-12-07 15:49:10|4926.54|4926.54|4923.93|4923.93|4926.54|4926.54|4923.93|4923.93|0
1638892160000|2021-12-07 15:49:20|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|0
1638892190000|2021-12-07 15:49:50|4922.81|4922.81|4923.06|4923.06|4923.06|4923.06|4922.81|4922.81|0
1638892200000|2021-12-07 15:50:00|4921.82|4921.82|4925.55|4925.55|4925.55|4925.55|4921.82|4921.82|0
1638892210000|2021-12-07 15:50:10|4926.8|4926.8|4926.8|4926.8|4926.8|4926.8|4926.8|4926.8|0
1638892230000|2021-12-07 15:50:30|4926.63|4926.63|4926.63|4926.63|4926.63|4926.63|4926.63|4926.63|0
1638892260000|2021-12-07 15:51:00|4927.01|4927.01|4927.78|4927.78|4927.78|4927.78|4927.01|4927.01|0
1638892270000|2021-12-07 15:51:10|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|0
1638892280000|2021-12-07 15:51:20|4928.47|4928.47|4929.71|4929.71|4931.13|4931.13|4928.29|4928.29|0
1638892290000|2021-12-07 15:51:30|4932.21|4932.21|4934.7|4934.7|4934.7|4934.7|4932.21|4932.21|0
1638892300000|2021-12-07 15:51:40|4935.94|4935.94|4935.94|4935.94|4935.94|4935.94|4935.94|4935.94|0
1638892310000|2021-12-07 15:51:50|4935.42|4935.42|4936.84|4936.84|4937.91|4937.91|4935.42|4935.42|0
1638892320000|2021-12-07 15:52:00|4935.6|4935.6|4935.6|4935.6|4935.6|4935.6|4935.6|4935.6|0
1638892330000|2021-12-07 15:52:10|4934.35|4934.35|4933.1|4933.1|4934.35|4934.35|4933.1|4933.1|0
1638892350000|2021-12-07 15:52:30|4930.61|4930.61|4930.61|4930.61|4930.61|4930.61|4930.61|4930.61|0
1638892360000|2021-12-07 15:52:40|4930.79|4930.79|4930.79|4930.79|4930.79|4930.79|4930.79|4930.79|0
1638892380000|2021-12-07 15:53:00|4932.03|4932.03|4932.03|4932.03|4933.28|4933.28|4932.03|4932.03|0
1638892390000|2021-12-07 15:53:10|4934.52|4934.52|4934.52|4934.52|4934.52|4934.52|4934.52|4934.52|0
1638892410000|2021-12-07 15:53:30|4933.28|4933.28|4933.41|4933.41|4933.53|4933.53|4933.28|4933.28|0
1638892420000|2021-12-07 15:53:40|4934.65|4934.65|4934.65|4934.65|4934.65|4934.65|4934.65|4934.65|0
1638892460000|2021-12-07 15:54:20|4935.9|4935.9|4935.9|4935.9|4935.9|4935.9|4935.9|4935.9|0
1638892470000|2021-12-07 15:54:30|4937.14|4937.14|4937.14|4937.14|4937.14|4937.14|4937.14|4937.14|0
1638892480000|2021-12-07 15:54:40|4938.39|4938.39|4938.77|4938.77|4938.77|4938.77|4938.39|4938.39|0
1638892490000|2021-12-07 15:54:50|4940.02|4940.02|4940.53|4940.53|4940.53|4940.53|4940.02|4940.02|0
1638892500000|2021-12-07 15:55:00|4941.77|4941.77|4942.89|4942.89|4942.89|4942.89|4941.65|4941.65|0
1638892510000|2021-12-07 15:55:10|4942.76|4942.76|4944.01|4944.01|4944.01|4944.01|4942.76|4942.76|0
1638892520000|2021-12-07 15:55:20|4945.26|4945.26|4942.76|4942.76|4945.26|4945.26|4942.76|4942.76|0
1638892550000|2021-12-07 15:55:50|4944.01|4944.01|4944.01|4944.01|4944.01|4944.01|4944.01|4944.01|0
1638892560000|2021-12-07 15:56:00|4945.26|4945.26|4945.26|4945.26|4946.5|4946.5|4945.26|4945.26|0
1638892570000|2021-12-07 15:56:10|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|0
1638892610000|2021-12-07 15:56:50|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|0
1638892620000|2021-12-07 15:57:00|4945.26|4945.26|4945.26|4945.26|4945.26|4945.26|4945.26|4945.26|0
1638892640000|2021-12-07 15:57:20|4945.64|4945.64|4945.64|4945.64|4945.64|4945.64|4945.64|4945.64|0
1638892660000|2021-12-07 15:57:40|4946.88|4946.88|4945.64|4945.64|4946.88|4946.88|4945.64|4945.64|0
1638892670000|2021-12-07 15:57:50|4945.26|4945.26|4946.5|4946.5|4946.5|4946.5|4945.26|4945.26|0
1638892690000|2021-12-07 15:58:10|4947.75|4947.75|4948.99|4948.99|4948.99|4948.99|4947.75|4947.75|0
1638892720000|2021-12-07 15:58:40|4950.24|4950.24|4950.24|4950.24|4950.24|4950.24|4950.24|4950.24|0
1638892740000|2021-12-07 15:59:00|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|4947.75|0
1638892750000|2021-12-07 15:59:10|4947.49|4947.49|4947.36|4947.36|4947.49|4947.49|4947.36|4947.36|0
1638892760000|2021-12-07 15:59:20|4946.12|4946.12|4944.87|4944.87|4946.12|4946.12|4944.87|4944.87|0
1638892770000|2021-12-07 15:59:30|4943.63|4943.63|4944.87|4944.87|4944.87|4944.87|4943.63|4943.63|0
1638892790000|2021-12-07 15:59:50|4947.36|4947.36|4947.36|4947.36|4947.36|4947.36|4947.36|4947.36|0
1638892800000|2021-12-07 16:00:00|4947.11|4947.11|4947.11|4947.11|4947.11|4947.11|4947.11|4947.11|0
1638892810000|2021-12-07 16:00:10|4948.35|4948.35|4949.6|4949.6|4949.6|4949.6|4948.35|4948.35|0
1638892830000|2021-12-07 16:00:30|4949.69|4949.69|4950.93|4950.93|4950.93|4950.93|4949.69|4949.69|0
1638892840000|2021-12-07 16:00:40|4951.02|4951.02|4950.67|4950.67|4951.02|4951.02|4950.67|4950.67|0
1638892850000|2021-12-07 16:00:50|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|0
1638892860000|2021-12-07 16:01:00|4949.6|4949.6|4949.6|4949.6|4949.6|4949.6|4949.6|4949.6|0
1638892870000|2021-12-07 16:01:10|4949.43|4949.43|4949.6|4949.6|4949.6|4949.6|4949.43|4949.43|0
1638892880000|2021-12-07 16:01:20|4949.43|4949.43|4949.77|4949.77|4949.77|4949.77|4949.43|4949.43|0
1638892890000|2021-12-07 16:01:30|4951.02|4951.02|4951.02|4951.02|4951.02|4951.02|4951.02|4951.02|0
1638892910000|2021-12-07 16:01:50|4950.89|4950.89|4950.89|4950.89|4950.89|4950.89|4950.89|4950.89|0
1638892940000|2021-12-07 16:02:20|4947.15|4947.15|4940.54|4940.54|4947.15|4947.15|4940.54|4940.54|0
1638892950000|2021-12-07 16:02:30|4940.41|4940.41|4934.19|4934.19|4940.41|4940.41|4934.19|4934.19|0
1638892970000|2021-12-07 16:02:50|4935.43|4935.43|4933.11|4933.11|4935.43|4935.43|4932.94|4932.94|0
1638892980000|2021-12-07 16:03:00|4934.36|4934.36|4934.36|4934.36|4934.36|4934.36|4934.36|4934.36|0
1638892990000|2021-12-07 16:03:10|4935.6|4935.6|4937.71|4937.71|4938.09|4938.09|4935.6|4935.6|0
1638893010000|2021-12-07 16:03:30|4935.22|4935.22|4935.22|4935.22|4935.22|4935.22|4935.22|4935.22|0
1638893040000|2021-12-07 16:04:00|4932.73|4932.73|4935.22|4935.22|4935.22|4935.22|4932.73|4932.73|0
1638893070000|2021-12-07 16:04:30|4936.47|4936.47|4937.71|4937.71|4937.71|4937.71|4936.47|4936.47|0
1638893090000|2021-12-07 16:04:50|4936.47|4936.47|4936.47|4936.47|4936.47|4936.47|4936.47|4936.47|0
1638893100000|2021-12-07 16:05:00|4937.71|4937.71|4937.71|4937.71|4937.71|4937.71|4937.71|4937.71|0
1638893120000|2021-12-07 16:05:20|4937.84|4937.84|4937.84|4937.84|4937.84|4937.84|4937.84|4937.84|0
1638893130000|2021-12-07 16:05:30|4939.08|4939.08|4939.08|4939.08|4939.08|4939.08|4939.08|4939.08|0
1638893140000|2021-12-07 16:05:40|4940.33|4940.33|4940.33|4940.33|4940.33|4940.33|4940.33|4940.33|0
1638893150000|2021-12-07 16:05:50|4940.2|4940.2|4940.2|4940.2|4940.2|4940.2|4940.2|4940.2|0
1638893160000|2021-12-07 16:06:00|4941.45|4941.45|4941.45|4941.45|4941.45|4941.45|4941.45|4941.45|0
1638893190000|2021-12-07 16:06:30|4942.69|4942.69|4942.83|4942.83|4943.04|4943.04|4942.69|4942.69|0
1638893200000|2021-12-07 16:06:40|4942.91|4942.91|4942.87|4942.87|4943|4943|4942.49|4942.49|0
1638893220000|2021-12-07 16:07:00|4942.62|4942.62|4943.73|4943.73|4943.73|4943.73|4942.49|4942.49|0
1638893230000|2021-12-07 16:07:10|4943.86|4943.86|4942.62|4942.62|4943.86|4943.86|4942.62|4942.62|0
1638893240000|2021-12-07 16:07:20|4943.86|4943.86|4938.88|4938.88|4943.86|4943.86|4938.88|4938.88|0
1638893260000|2021-12-07 16:07:40|4940.12|4940.12|4940.12|4940.12|4940.12|4940.12|4940.12|4940.12|0
1638893280000|2021-12-07 16:08:00|4940.38|4940.38|4945.36|4945.36|4945.36|4945.36|4940.38|4940.38|0
1638893290000|2021-12-07 16:08:10|4944.12|4944.12|4941.63|4941.63|4944.12|4944.12|4941.63|4941.63|0
1638893300000|2021-12-07 16:08:20|4942.87|4942.87|4942.87|4942.87|4942.87|4942.87|4942.87|4942.87|0
1638893330000|2021-12-07 16:08:50|4944.12|4944.12|4942.87|4942.87|4944.12|4944.12|4942.87|4942.87|0
1638893340000|2021-12-07 16:09:00|4942.53|4942.53|4942.53|4942.53|4942.53|4942.53|4942.53|4942.53|0
1638893380000|2021-12-07 16:09:40|4943.78|4943.78|4943.78|4943.78|4943.78|4943.78|4943.78|4943.78|0
1638893400000|2021-12-07 16:10:00|4945.02|4945.02|4945.02|4945.02|4945.02|4945.02|4945.02|4945.02|0
1638893410000|2021-12-07 16:10:10|4944.77|4944.77|4943.52|4943.52|4944.77|4944.77|4943.52|4943.52|0
1638893420000|2021-12-07 16:10:20|4943.65|4943.65|4943.65|4943.65|4943.65|4943.65|4943.65|4943.65|0
1638893430000|2021-12-07 16:10:30|4944.89|4944.89|4945.71|4945.71|4945.71|4945.71|4944.46|4944.46|0
1638893440000|2021-12-07 16:10:40|4945.53|4945.53|4940.17|4940.17|4945.53|4945.53|4940.17|4940.17|0
1638893490000|2021-12-07 16:11:30|4936.43|4936.43|4932.69|4932.69|4936.43|4936.43|4932.69|4932.69|0
1638893500000|2021-12-07 16:11:40|4932.87|4932.87|4930.37|4930.37|4932.87|4932.87|4930.37|4930.37|0
1638893510000|2021-12-07 16:11:50|4932.87|4932.87|4932.74|4932.74|4932.87|4932.87|4932.74|4932.74|0
1638893540000|2021-12-07 16:12:20|4932.57|4932.57|4932.4|4932.4|4932.57|4932.57|4932.4|4932.4|0
1638893550000|2021-12-07 16:12:30|4932.23|4932.23|4932.4|4932.4|4932.4|4932.4|4932.23|4932.23|0
1638893570000|2021-12-07 16:12:50|4933.64|4933.64|4939.01|4939.01|4939.01|4939.01|4933.64|4933.64|0
1638893580000|2021-12-07 16:13:00|4938.75|4938.75|4941.24|4941.24|4941.24|4941.24|4938.75|4938.75|0
1638893590000|2021-12-07 16:13:10|4944.98|4944.98|4944.98|4944.98|4944.98|4944.98|4944.98|4944.98|0
1638893600000|2021-12-07 16:13:20|4943.74|4943.74|4944.98|4944.98|4944.98|4944.98|4943.74|4943.74|0
1638893620000|2021-12-07 16:13:40|4946.23|4946.23|4946.23|4946.23|4946.23|4946.23|4946.23|4946.23|0
1638893630000|2021-12-07 16:13:50|4943.74|4943.74|4943.74|4943.74|4943.74|4943.74|4943.74|4943.74|0
1638893650000|2021-12-07 16:14:10|4943.61|4943.61|4944.47|4944.47|4944.6|4944.6|4943.61|4943.61|0
1638893660000|2021-12-07 16:14:20|4944.6|4944.6|4945.97|4945.97|4945.97|4945.97|4944.6|4944.6|0
1638893680000|2021-12-07 16:14:40|4947.22|4947.22|4947.22|4947.22|4947.22|4947.22|4947.22|4947.22|0
1638893690000|2021-12-07 16:14:50|4948.46|4948.46|4948.46|4948.46|4948.46|4948.46|4948.46|4948.46|0
1638893700000|2021-12-07 16:15:00|4948.72|4948.72|4947.56|4947.56|4949.1|4949.1|4947.56|4947.56|0
1638893720000|2021-12-07 16:15:20|4948.8|4948.8|4947.56|4947.56|4948.8|4948.8|4947.56|4947.56|0
1638893740000|2021-12-07 16:15:40|4946.31|4946.31|4946.31|4946.31|4946.31|4946.31|4946.31|4946.31|0
1638893750000|2021-12-07 16:15:50|4947.56|4947.56|4944.94|4944.94|4947.56|4947.56|4944.94|4944.94|0
1638893760000|2021-12-07 16:16:00|4943.69|4943.69|4944.94|4944.94|4944.94|4944.94|4942.45|4942.45|0
1638893780000|2021-12-07 16:16:20|4946.18|4946.18|4946.18|4946.18|4946.18|4946.18|4946.18|4946.18|0
1638893800000|2021-12-07 16:16:40|4947.43|4947.43|4947.43|4947.43|4947.43|4947.43|4947.43|4947.43|0
1638893810000|2021-12-07 16:16:50|4946.18|4946.18|4947.43|4947.43|4947.43|4947.43|4946.18|4946.18|0
1638893840000|2021-12-07 16:17:20|4948.67|4948.67|4952.41|4952.41|4952.41|4952.41|4948.67|4948.67|0
1638893850000|2021-12-07 16:17:30|4953.66|4953.66|4952.41|4952.41|4953.66|4953.66|4952.41|4952.41|0
1638893860000|2021-12-07 16:17:40|4953.66|4953.66|4955.03|4955.03|4955.03|4955.03|4953.66|4953.66|0
1638893870000|2021-12-07 16:17:50|4952.54|4952.54|4953.78|4953.78|4953.78|4953.78|4952.54|4952.54|0
1638893880000|2021-12-07 16:18:00|4953.96|4953.96|4952.88|4952.88|4953.96|4953.96|4952.71|4952.71|0
1638893890000|2021-12-07 16:18:10|4951.64|4951.64|4947.9|4947.9|4951.64|4951.64|4947.9|4947.9|0
1638893900000|2021-12-07 16:18:20|4946.65|4946.65|4945.41|4945.41|4946.65|4946.65|4945.41|4945.41|0
1638893920000|2021-12-07 16:18:40|4946.65|4946.65|4946.53|4946.53|4946.65|4946.65|4946.53|4946.53|0
1638893940000|2021-12-07 16:19:00|4946.36|4946.36|4947.6|4947.6|4947.6|4947.6|4946.36|4946.36|0
1638893950000|2021-12-07 16:19:10|4946.36|4946.36|4947.6|4947.6|4947.6|4947.6|4946.36|4946.36|0
1638893960000|2021-12-07 16:19:20|4948.85|4948.85|4948.85|4948.85|4948.85|4948.85|4948.85|4948.85|0
1638893970000|2021-12-07 16:19:30|4945.11|4945.11|4945.11|4945.11|4945.11|4945.11|4945.11|4945.11|0
1638894000000|2021-12-07 16:20:00|4943.86|4943.86|4938.71|4938.71|4943.86|4943.86|4938.71|4938.71|0
1638894010000|2021-12-07 16:20:10|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|0
1638894020000|2021-12-07 16:20:20|4937.46|4937.46|4937.21|4937.21|4937.46|4937.46|4937.21|4937.21|0
1638894050000|2021-12-07 16:20:50|4939.7|4939.7|4939.7|4939.7|4939.7|4939.7|4939.7|4939.7|0
1638894090000|2021-12-07 16:21:30|4935.96|4935.96|4934.54|4934.54|4935.96|4935.96|4934.54|4934.54|0
1638894100000|2021-12-07 16:21:40|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|0
1638894120000|2021-12-07 16:22:00|4935.62|4935.62|4934.37|4934.37|4935.62|4935.62|4934.37|4934.37|0
1638894130000|2021-12-07 16:22:10|4931.88|4931.88|4933.13|4933.13|4933.13|4933.13|4931.88|4931.88|0
1638894140000|2021-12-07 16:22:20|4933|4933|4932.87|4932.87|4933|4933|4932.87|4932.87|0
1638894170000|2021-12-07 16:22:50|4932.74|4932.74|4932.61|4932.61|4932.87|4932.87|4932.61|4932.61|0
1638894200000|2021-12-07 16:23:20|4933.86|4933.86|4933.86|4933.86|4933.86|4933.86|4933.86|4933.86|0
1638894210000|2021-12-07 16:23:30|4932.61|4932.61|4937.6|4937.6|4937.6|4937.6|4932.61|4932.61|0
1638894220000|2021-12-07 16:23:40|4938.84|4938.84|4938.84|4938.84|4938.84|4938.84|4938.84|4938.84|0
1638894230000|2021-12-07 16:23:50|4936.35|4936.35|4936.35|4936.35|4936.35|4936.35|4936.35|4936.35|0
1638894250000|2021-12-07 16:24:10|4937.6|4937.6|4935.11|4935.11|4937.6|4937.6|4935.11|4935.11|0
1638894260000|2021-12-07 16:24:20|4934.72|4934.72|4935.97|4935.97|4935.97|4935.97|4934.34|4934.34|0
1638894280000|2021-12-07 16:24:40|4935.84|4935.84|4937.09|4937.09|4937.09|4937.09|4935.84|4935.84|0
1638894290000|2021-12-07 16:24:50|4938.33|4938.33|4938.33|4938.33|4938.33|4938.33|4938.33|4938.33|0
1638894300000|2021-12-07 16:25:00|4938.46|4938.46|4938.46|4938.46|4938.46|4938.46|4938.46|4938.46|0
1638894310000|2021-12-07 16:25:10|4938.59|4938.59|4938.59|4938.59|4938.72|4938.72|4938.59|4938.59|0
1638894320000|2021-12-07 16:25:20|4939.83|4939.83|4941.08|4941.08|4941.08|4941.08|4939.83|4939.83|0
1638894330000|2021-12-07 16:25:30|4938.59|4938.59|4936.1|4936.1|4938.59|4938.59|4936.1|4936.1|0
1638894340000|2021-12-07 16:25:40|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|4937.34|0
1638894350000|2021-12-07 16:25:50|4937.6|4937.6|4938.84|4938.84|4938.84|4938.84|4937.6|4937.6|0
1638894360000|2021-12-07 16:26:00|4938.72|4938.72|4938.72|4938.72|4938.72|4938.72|4938.72|4938.72|0
1638894380000|2021-12-07 16:26:20|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|0
1638894390000|2021-12-07 16:26:30|4941.21|4941.21|4939.96|4939.96|4941.21|4941.21|4939.96|4939.96|0
1638894400000|2021-12-07 16:26:40|4941.21|4941.21|4938.72|4938.72|4941.21|4941.21|4938.72|4938.72|0
1638894410000|2021-12-07 16:26:50|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|4939.96|0
1638894420000|2021-12-07 16:27:00|4941.21|4941.21|4941.21|4941.21|4941.21|4941.21|4941.21|4941.21|0
1638894430000|2021-12-07 16:27:10|4941.38|4941.38|4941.38|4941.38|4941.38|4941.38|4941.38|4941.38|0
1638894450000|2021-12-07 16:27:30|4938.89|4938.89|4937.64|4937.64|4938.89|4938.89|4937.64|4937.64|0
1638894460000|2021-12-07 16:27:40|4937.51|4937.51|4936.27|4936.27|4938.76|4938.76|4936.27|4936.27|0
1638894470000|2021-12-07 16:27:50|4937.51|4937.51|4937.51|4937.51|4937.51|4937.51|4937.51|4937.51|0
1638894490000|2021-12-07 16:28:10|4936.27|4936.27|4931.28|4931.28|4936.27|4936.27|4931.28|4931.28|0
1638894500000|2021-12-07 16:28:20|4932.53|4932.53|4933.78|4933.78|4933.78|4933.78|4932.53|4932.53|0
1638894520000|2021-12-07 16:28:40|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|4933.9|0
1638894530000|2021-12-07 16:28:50|4935.15|4935.15|4932.66|4932.66|4935.15|4935.15|4932.66|4932.66|0
1638894540000|2021-12-07 16:29:00|4932.83|4932.83|4932.7|4932.7|4932.83|4932.83|4931.59|4931.59|0
1638894550000|2021-12-07 16:29:10|4935.19|4935.19|4936.95|4936.95|4936.95|4936.95|4935.07|4935.07|0
1638894560000|2021-12-07 16:29:20|4938.2|4938.2|4934.72|4934.72|4938.2|4938.2|4934.46|4934.46|0
1638894570000|2021-12-07 16:29:30|4934.84|4934.84|4937.08|4937.08|4937.08|4937.08|4933.34|4933.34|0
1638894580000|2021-12-07 16:29:40|4935.83|4935.83|4937.08|4937.08|4937.08|4937.08|4935.83|4935.83|0
1638894590000|2021-12-07 16:29:50|4936.91|4936.91|4942.14|4942.14|4942.14|4942.14|4936.91|4936.91|0
1638951300000|2021-12-08 08:15:00|4959.47|4959.47|4959.47|4959.47|4963.21|4963.21|4959.47|4959.47|0
1638951310000|2021-12-08 08:15:10|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|0
1638951320000|2021-12-08 08:15:20|4962.44|4962.44|4962.44|4962.44|4962.44|4962.44|4962.44|4962.44|0
1638951350000|2021-12-08 08:15:50|4964.93|4964.93|4962.44|4962.44|4964.93|4964.93|4962.44|4962.44|0
1638951360000|2021-12-08 08:16:00|4963.69|4963.69|4961.96|4961.96|4963.69|4963.69|4961.96|4961.96|0
1638951370000|2021-12-08 08:16:10|4961.58|4961.58|4960.72|4960.72|4961.58|4961.58|4960.33|4960.33|0
1638951400000|2021-12-08 08:16:40|4959.82|4959.82|4960.16|4960.16|4960.16|4960.16|4959.82|4959.82|0
1638951420000|2021-12-08 08:17:00|4960.42|4960.42|4966.65|4966.65|4966.65|4966.65|4960.42|4960.42|0
1638951430000|2021-12-08 08:17:10|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|0
1638951440000|2021-12-08 08:17:20|4971.63|4971.63|4974.12|4974.12|4974.12|4974.12|4971.63|4971.63|0
1638951460000|2021-12-08 08:17:40|4972.88|4972.88|4972.88|4972.88|4972.88|4972.88|4972.88|4972.88|0
1638951470000|2021-12-08 08:17:50|4971.63|4971.63|4971.63|4971.63|4971.63|4971.63|4971.63|4971.63|0
1638951490000|2021-12-08 08:18:10|4979.11|4979.11|4979.11|4979.11|4979.11|4979.11|4979.11|4979.11|0
1638951500000|2021-12-08 08:18:20|4976.61|4976.61|4970.39|4970.39|4976.61|4976.61|4969.14|4969.14|0
1638951510000|2021-12-08 08:18:30|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|0
1638951520000|2021-12-08 08:18:40|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|0
1638951530000|2021-12-08 08:18:50|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|0
1638951560000|2021-12-08 08:19:20|4974.63|4974.63|4972.4|4972.4|4974.63|4974.63|4969.65|4969.65|0
1638951600000|2021-12-08 08:20:00|4978.63|4978.63|4978.63|4978.63|4978.63|4978.63|4978.63|4978.63|0
1638951610000|2021-12-08 08:20:10|4977.38|4977.38|4976.61|4976.61|4977.38|4977.38|4976.61|4976.61|0
1638951620000|2021-12-08 08:20:20|4975.37|4975.37|4975.37|4975.37|4975.37|4975.37|4975.37|4975.37|0
1638951640000|2021-12-08 08:20:40|4974.12|4974.12|4970.36|4970.36|4974.12|4974.12|4970.36|4970.36|0
1638951650000|2021-12-08 08:20:50|4970.61|4970.61|4969.97|4969.97|4970.61|4970.61|4969.97|4969.97|0
1638951660000|2021-12-08 08:21:00|4971.22|4971.22|4971.6|4971.6|4971.6|4971.6|4969.97|4969.97|0
1638951700000|2021-12-08 08:21:40|4972.24|4972.24|4971.22|4971.22|4972.24|4972.24|4971.22|4971.22|0
1638951710000|2021-12-08 08:21:50|4969.97|4969.97|4969.97|4969.97|4969.97|4969.97|4969.97|4969.97|0
1638951720000|2021-12-08 08:22:00|4969.46|4969.46|4969.33|4969.33|4969.46|4969.46|4969.33|4969.33|0
1638951760000|2021-12-08 08:22:40|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|0
1638951770000|2021-12-08 08:22:50|4975.56|4975.56|4975.56|4975.56|4975.56|4975.56|4975.56|4975.56|0
1638951780000|2021-12-08 08:23:00|4976.81|4976.81|4976.81|4976.81|4976.81|4976.81|4976.81|4976.81|0
1638951800000|2021-12-08 08:23:20|4975.56|4975.56|4970.58|4970.58|4975.56|4975.56|4970.58|4970.58|0
1638951810000|2021-12-08 08:23:30|4969.33|4969.33|4969.33|4969.33|4969.33|4969.33|4969.33|4969.33|0
1638951830000|2021-12-08 08:23:50|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|0
1638951840000|2021-12-08 08:24:00|4971.09|4971.09|4970.71|4970.71|4971.09|4971.09|4970.71|4970.71|0
1638951850000|2021-12-08 08:24:10|4974.44|4974.44|4973.45|4973.45|4974.44|4974.44|4973.2|4973.2|0
1638951860000|2021-12-08 08:24:20|4979.68|4979.68|4980.93|4980.93|4982.17|4982.17|4979.68|4979.68|0
1638951880000|2021-12-08 08:24:40|4983.42|4983.42|4983.42|4983.42|4983.42|4983.42|4983.42|4983.42|0
1638951890000|2021-12-08 08:24:50|4982.17|4982.17|4980.93|4980.93|4982.17|4982.17|4980.93|4980.93|0
1638951900000|2021-12-08 08:25:00|4977.19|4977.19|4974.7|4974.7|4977.19|4977.19|4972.21|4972.21|0
1638951910000|2021-12-08 08:25:10|4974.83|4974.83|4974.83|4974.83|4974.83|4974.83|4974.83|4974.83|0
1638951930000|2021-12-08 08:25:30|4975.34|4975.34|4975.34|4975.34|4975.34|4975.34|4975.34|4975.34|0
1638951940000|2021-12-08 08:25:40|4975.59|4975.59|4974.52|4974.52|4975.59|4975.59|4974.35|4974.35|0
1638951950000|2021-12-08 08:25:50|4975.77|4975.77|4975.77|4975.77|4975.77|4975.77|4975.77|4975.77|0
1638951960000|2021-12-08 08:26:00|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|0
1638951970000|2021-12-08 08:26:10|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|0
1638951980000|2021-12-08 08:26:20|4977.01|4977.01|4974.52|4974.52|4977.01|4977.01|4974.52|4974.52|0
1638952020000|2021-12-08 08:27:00|4975.77|4975.77|4975.77|4975.77|4975.77|4975.77|4975.77|4975.77|0
1638952030000|2021-12-08 08:27:10|4976.53|4976.53|4980.27|4980.27|4980.27|4980.27|4976.53|4976.53|0
1638952050000|2021-12-08 08:27:30|4980.14|4980.14|4977.65|4977.65|4980.14|4980.14|4977.65|4977.65|0
1638952060000|2021-12-08 08:27:40|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|0
1638952070000|2021-12-08 08:27:50|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|0
1638952100000|2021-12-08 08:28:20|4976.02|4976.02|4977.27|4977.27|4977.27|4977.27|4973.53|4973.53|0
1638952120000|2021-12-08 08:28:40|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|0
1638952130000|2021-12-08 08:28:50|4978.68|4978.68|4978.86|4978.86|4978.86|4978.86|4978.68|4978.68|0
1638952150000|2021-12-08 08:29:10|4978.73|4978.73|4978.6|4978.6|4978.73|4978.73|4978.6|4978.6|0
1638952170000|2021-12-08 08:29:30|4978.22|4978.22|4978.34|4978.34|4978.34|4978.34|4978.22|4978.22|0
1638952180000|2021-12-08 08:29:40|4987.07|4987.07|4988.31|4988.31|4988.31|4988.31|4987.07|4987.07|0
1638952200000|2021-12-08 08:30:00|4988.69|4988.69|4988.82|4988.82|4988.82|4988.82|4988.57|4988.57|0
1638952210000|2021-12-08 08:30:10|4988.69|4988.69|4984.96|4984.96|4988.69|4988.69|4984.96|4984.96|0
1638952230000|2021-12-08 08:30:30|4984.57|4984.57|4984.57|4984.57|4984.57|4984.57|4984.57|4984.57|0
1638952300000|2021-12-08 08:31:40|4983.33|4983.33|4980.84|4980.84|4983.33|4983.33|4980.84|4980.84|0
1638952310000|2021-12-08 08:31:50|4980.96|4980.96|4981.47|4981.47|4981.47|4981.47|4980.96|4980.96|0
1638952330000|2021-12-08 08:32:10|4987.7|4987.7|4987.7|4987.7|4987.7|4987.7|4987.7|4987.7|0
1638952340000|2021-12-08 08:32:20|4986.46|4986.46|4986.84|4986.84|4986.84|4986.84|4986.46|4986.46|0
1638952350000|2021-12-08 08:32:30|4986.97|4986.97|4986.97|4986.97|4986.97|4986.97|4986.97|4986.97|0
1638952360000|2021-12-08 08:32:40|4986.46|4986.46|4988.95|4988.95|4990.2|4990.2|4986.46|4986.46|0
1638952370000|2021-12-08 08:32:50|4987.7|4987.7|4985.21|4985.21|4987.7|4987.7|4985.21|4985.21|0
1638952390000|2021-12-08 08:33:10|4983.97|4983.97|4980.23|4980.23|4983.97|4983.97|4980.23|4980.23|0
1638952400000|2021-12-08 08:33:20|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|0
1638952410000|2021-12-08 08:33:30|4982.59|4982.59|4982.47|4982.47|4982.59|4982.59|4982.47|4982.47|0
1638952430000|2021-12-08 08:33:50|4982.08|4982.08|4982.08|4982.08|4982.08|4982.08|4982.08|4982.08|0
1638952500000|2021-12-08 08:35:00|4981.57|4981.57|4980.93|4980.93|4981.57|4981.57|4980.93|4980.93|0
1638952510000|2021-12-08 08:35:10|4980.55|4980.55|4981.06|4981.06|4981.06|4981.06|4980.55|4980.55|0
1638952520000|2021-12-08 08:35:20|4982.31|4982.31|4982.31|4982.31|4982.31|4982.31|4982.31|4982.31|0
1638952550000|2021-12-08 08:35:50|4982.56|4982.56|4982.56|4982.56|4982.69|4982.69|4982.31|4982.31|0
1638952560000|2021-12-08 08:36:00|4981.32|4981.32|4980.07|4980.07|4981.32|4981.32|4980.07|4980.07|0
1638952570000|2021-12-08 08:36:10|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|0
1638952580000|2021-12-08 08:36:20|4983.68|4983.68|4981.19|4981.19|4983.68|4983.68|4981.19|4981.19|0
1638952600000|2021-12-08 08:36:40|4981.44|4981.44|4981.7|4981.7|4981.7|4981.7|4981.44|4981.44|0
1638952620000|2021-12-08 08:37:00|4984.19|4984.19|4984.19|4984.19|4984.19|4984.19|4981.7|4981.7|0
1638952630000|2021-12-08 08:37:10|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|0
1638952640000|2021-12-08 08:37:20|4982.56|4982.56|4982.56|4982.56|4982.56|4982.56|4982.56|4982.56|0
1638952650000|2021-12-08 08:37:30|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|0
1638952660000|2021-12-08 08:37:40|4984.32|4984.32|4984.32|4984.32|4984.32|4984.32|4984.32|4984.32|0
1638952670000|2021-12-08 08:37:50|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|0
1638952710000|2021-12-08 08:38:30|4985.56|4985.56|4983.81|4983.81|4985.56|4985.56|4983.81|4983.81|0
1638952720000|2021-12-08 08:38:40|4985.05|4985.05|4985.18|4985.18|4985.18|4985.18|4985.05|4985.05|0
1638952740000|2021-12-08 08:39:00|4986.43|4986.43|4985.05|4985.05|4987.55|4987.55|4985.05|4985.05|0
1638952750000|2021-12-08 08:39:10|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|0
1638952770000|2021-12-08 08:39:30|4989.43|4989.43|4989.43|4989.43|4989.43|4989.43|4989.43|4989.43|0
1638952780000|2021-12-08 08:39:40|4989.56|4989.56|4992.05|4992.05|4992.05|4992.05|4989.56|4989.56|0
1638952790000|2021-12-08 08:39:50|4990.8|4990.8|4990.8|4990.8|4990.8|4990.8|4990.8|4990.8|0
1638952800000|2021-12-08 08:40:00|4989.56|4989.56|4985.82|4985.82|4989.56|4989.56|4983.33|4983.33|0
1638952810000|2021-12-08 08:40:10|4985.95|4985.95|4985.95|4985.95|4985.95|4985.95|4985.95|4985.95|0
1638952850000|2021-12-08 08:40:50|4984.7|4984.7|4983.46|4983.46|4987.19|4987.19|4983.46|4983.46|0
1638952860000|2021-12-08 08:41:00|4982.21|4982.21|4982.21|4982.21|4982.21|4982.21|4982.21|4982.21|0
1638952890000|2021-12-08 08:41:30|4982.59|4982.59|4981.83|4981.83|4982.59|4982.59|4981.83|4981.83|0
1638952900000|2021-12-08 08:41:40|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|0
1638952910000|2021-12-08 08:41:50|4985.56|4985.56|4984.32|4984.32|4985.56|4985.56|4984.32|4984.32|0
1638952920000|2021-12-08 08:42:00|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|0
1638952940000|2021-12-08 08:42:20|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|0
1638952950000|2021-12-08 08:42:30|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|0
1638952970000|2021-12-08 08:42:50|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|0
1638952990000|2021-12-08 08:43:10|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|0
1638953010000|2021-12-08 08:43:30|4982.94|4982.94|4982.94|4982.94|4982.94|4982.94|4982.94|4982.94|0
1638953030000|2021-12-08 08:43:50|4984.19|4984.19|4984.19|4984.19|4984.19|4984.19|4984.19|4984.19|0
1638953040000|2021-12-08 08:44:00|4982.94|4982.94|4982.94|4982.94|4982.94|4982.94|4982.94|4982.94|0
1638953080000|2021-12-08 08:44:40|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|0
1638953110000|2021-12-08 08:45:10|4982.94|4982.94|4982.77|4982.77|4982.94|4982.94|4982.77|4982.77|0
1638953130000|2021-12-08 08:45:30|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|0
1638953190000|2021-12-08 08:46:30|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|0
1638953200000|2021-12-08 08:46:40|4984.92|4984.92|4983.68|4983.68|4984.92|4984.92|4983.68|4983.68|0
1638953220000|2021-12-08 08:47:00|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|0
1638953230000|2021-12-08 08:47:10|4988.66|4988.66|4987.42|4987.42|4988.66|4988.66|4987.42|4987.42|0
1638953250000|2021-12-08 08:47:30|4988.66|4988.66|4988.66|4988.66|4988.66|4988.66|4988.66|4988.66|0
1638953270000|2021-12-08 08:47:50|4988.41|4988.41|4992.02|4992.02|4992.14|4992.14|4988.41|4988.41|0
1638953280000|2021-12-08 08:48:00|4992.19|4992.19|4992.23|4992.23|4992.36|4992.36|4992.19|4992.19|0
1638953290000|2021-12-08 08:48:10|4990.98|4990.98|4990.98|4990.98|4990.98|4990.98|4986|4986|0
1638953300000|2021-12-08 08:48:20|4994.72|4994.72|4995.71|4995.71|4995.71|4995.71|4993.22|4993.22|0
1638953310000|2021-12-08 08:48:30|4994.47|4994.47|4996.96|4996.96|4996.96|4996.96|4994.47|4994.47|0
1638953320000|2021-12-08 08:48:40|4995.71|4995.71|4995.71|4995.71|4995.71|4995.71|4995.71|4995.71|0
1638953330000|2021-12-08 08:48:50|4994.47|4994.47|4994.21|4994.21|4994.47|4994.47|4994.21|4994.21|0
1638953340000|2021-12-08 08:49:00|4993.96|4993.96|4992.71|4992.71|4993.96|4993.96|4992.71|4992.71|0
1638953350000|2021-12-08 08:49:10|4991.46|4991.46|4986.48|4986.48|4991.46|4991.46|4986.48|4986.48|0
1638953360000|2021-12-08 08:49:20|4986.1|4986.1|4986.1|4986.1|4986.1|4986.1|4986.1|4986.1|0
1638953380000|2021-12-08 08:49:40|4986.23|4986.23|4984.98|4984.98|4986.23|4986.23|4984.98|4984.98|0
1638953390000|2021-12-08 08:49:50|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|0
1638953410000|2021-12-08 08:50:10|4983.56|4983.56|4984.81|4984.81|4984.81|4984.81|4983.56|4983.56|0
1638953420000|2021-12-08 08:50:20|4982.32|4982.32|4982.06|4982.06|4982.32|4982.32|4982.06|4982.06|0
1638953440000|2021-12-08 08:50:40|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|0
1638953450000|2021-12-08 08:50:50|4984.68|4984.68|4984.68|4984.68|4984.68|4984.68|4984.68|4984.68|0
1638953460000|2021-12-08 08:51:00|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|0
1638953500000|2021-12-08 08:51:40|4982.44|4982.44|4982.44|4982.44|4982.44|4982.44|4982.44|4982.44|0
1638953520000|2021-12-08 08:52:00|4982.32|4982.32|4982.32|4982.32|4982.32|4982.32|4982.32|4982.32|0
1638953550000|2021-12-08 08:52:30|4984.81|4984.81|4984.81|4984.81|4984.81|4984.81|4984.81|4984.81|0
1638953560000|2021-12-08 08:52:40|4982.32|4982.32|4979.83|4979.83|4982.32|4982.32|4979.83|4979.83|0
1638953580000|2021-12-08 08:53:00|4976.09|4976.09|4976.09|4976.09|4976.09|4976.09|4974.84|4974.84|0
1638953610000|2021-12-08 08:53:30|4975.83|4975.83|4977.08|4977.08|4977.08|4977.08|4975.83|4975.83|0
1638953620000|2021-12-08 08:53:40|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|0
1638953640000|2021-12-08 08:54:00|4982.06|4982.06|4987.04|4987.04|4987.04|4987.04|4982.06|4982.06|0
1638953650000|2021-12-08 08:54:10|4984.55|4984.55|4985.53|4985.53|4985.53|4985.53|4984.55|4984.55|0
1638953670000|2021-12-08 08:54:30|4984.29|4984.29|4984.29|4984.29|4984.29|4984.29|4984.29|4984.29|0
1638953700000|2021-12-08 08:55:00|4983.04|4983.04|4983.42|4983.42|4983.55|4983.55|4983.04|4983.04|0
1638953710000|2021-12-08 08:55:10|4983.81|4983.81|4984.8|4984.8|4986.04|4986.04|4983.55|4983.55|0
1638953720000|2021-12-08 08:55:20|4985.05|4985.05|4985.05|4985.05|4985.05|4985.05|4985.05|4985.05|0
1638953730000|2021-12-08 08:55:30|4984.93|4984.93|4984.8|4984.8|4984.93|4984.93|4984.8|4984.8|0
1638953760000|2021-12-08 08:56:00|4988.54|4988.54|4987.29|4987.29|4988.54|4988.54|4987.29|4987.29|0
1638953770000|2021-12-08 08:56:10|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|0
1638953790000|2021-12-08 08:56:30|4985.92|4985.92|4986.04|4986.04|4986.04|4986.04|4985.92|4985.92|0
1638953800000|2021-12-08 08:56:40|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|0
1638953810000|2021-12-08 08:56:50|4991.03|4991.03|4991.03|4991.03|4991.03|4991.03|4991.03|4991.03|0
1638953820000|2021-12-08 08:57:00|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|0
1638953840000|2021-12-08 08:57:20|4991.03|4991.03|4993.52|4993.52|4993.52|4993.52|4991.03|4991.03|0
1638953860000|2021-12-08 08:57:40|4993.77|4993.77|4995.02|4995.02|4996.27|4996.27|4993.77|4993.77|0
1638953870000|2021-12-08 08:57:50|4995.4|4995.4|4995.66|4995.66|4995.66|4995.66|4995.4|4995.4|0
1638953910000|2021-12-08 08:58:30|4994.41|4994.41|4994.41|4994.41|4994.41|4994.41|4994.41|4994.41|0
1638953940000|2021-12-08 08:59:00|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|0
1638953950000|2021-12-08 08:59:10|4995.66|4995.66|4994.41|4994.41|4995.66|4995.66|4994.41|4994.41|0
1638953960000|2021-12-08 08:59:20|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|0
1638953980000|2021-12-08 08:59:40|4993.55|4993.55|4993.17|4993.17|4993.55|4993.55|4993.17|4993.17|0
1638954000000|2021-12-08 09:00:00|4991.92|4991.92|4990.55|4990.55|4991.92|4991.92|4990.55|4990.55|0
1638954020000|2021-12-08 09:00:20|4989.3|4989.3|4991.79|4991.79|4991.79|4991.79|4989.3|4989.3|0
1638954030000|2021-12-08 09:00:30|4989.3|4989.3|4989.3|4989.3|4989.3|4989.3|4989.3|4989.3|0
1638954080000|2021-12-08 09:01:20|4989.68|4989.68|4989.43|4989.43|4989.68|4989.68|4989.43|4989.43|0
1638954090000|2021-12-08 09:01:30|4991.92|4991.92|4991.92|4991.92|4991.92|4991.92|4991.92|4991.92|0
1638954100000|2021-12-08 09:01:40|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|0
1638954110000|2021-12-08 09:01:50|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|0
1638954130000|2021-12-08 09:02:10|4993.17|4993.17|4991.92|4991.92|4993.17|4993.17|4990.68|4990.68|0
1638954170000|2021-12-08 09:02:50|4991.79|4991.79|4991.54|4991.54|4991.79|4991.79|4991.54|4991.54|0
1638954180000|2021-12-08 09:03:00|4991.41|4991.41|4986.3|4986.3|4991.41|4991.41|4986.3|4986.3|0
1638954190000|2021-12-08 09:03:10|4985.05|4985.05|4985.05|4985.05|4985.05|4985.05|4985.05|4985.05|0
1638954270000|2021-12-08 09:04:30|4985.31|4985.31|4985.31|4985.31|4985.31|4985.31|4985.31|4985.31|0
1638954280000|2021-12-08 09:04:40|4990.29|4990.29|4987.8|4987.8|4990.29|4990.29|4987.8|4987.8|0
1638954290000|2021-12-08 09:04:50|4989.05|4989.05|4989.05|4989.05|4989.05|4989.05|4989.05|4989.05|0
1638954300000|2021-12-08 09:05:00|4987.8|4987.8|4987.8|4987.8|4987.8|4987.8|4987.8|4987.8|0
1638954340000|2021-12-08 09:05:40|4989.05|4989.05|4989.05|4989.05|4989.05|4989.05|4989.05|4989.05|0
1638954350000|2021-12-08 09:05:50|4989.22|4989.22|4986.55|4986.55|4989.22|4989.22|4986.55|4986.55|0
1638954360000|2021-12-08 09:06:00|4987.8|4987.8|4987.8|4987.8|4987.8|4987.8|4987.8|4987.8|0
1638954380000|2021-12-08 09:06:20|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|0
1638954390000|2021-12-08 09:06:30|4993.29|4993.29|4995.79|4995.79|4999.52|4999.52|4993.29|4993.29|0
1638954400000|2021-12-08 09:06:40|4995.66|4995.66|4998.15|4998.15|4998.15|4998.15|4995.66|4995.66|0
1638954420000|2021-12-08 09:07:00|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|0
1638954430000|2021-12-08 09:07:10|4997.29|4997.29|4997.29|4997.29|4997.29|4997.29|4997.29|4997.29|0
1638954450000|2021-12-08 09:07:30|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|0
1638954480000|2021-12-08 09:08:00|4998.53|4998.53|4999.78|4999.78|4999.78|4999.78|4998.53|4998.53|0
1638954490000|2021-12-08 09:08:10|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|0
1638954510000|2021-12-08 09:08:30|4998.28|4998.28|4998.28|4998.28|4998.28|4998.28|4998.28|4998.28|0
1638954520000|2021-12-08 09:08:40|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|0
1638954540000|2021-12-08 09:09:00|4998.66|4998.66|4998.92|4998.92|4999.04|4999.04|4998.66|4998.66|0
1638954550000|2021-12-08 09:09:10|5001.41|5001.41|5001.02|5001.02|5001.41|5001.41|5001.02|5001.02|0
1638954580000|2021-12-08 09:09:40|5000.77|5000.77|4999.52|4999.52|5000.77|5000.77|4999.52|4999.52|0
1638954600000|2021-12-08 09:10:00|4998.28|4998.28|4998.02|4998.02|4998.28|4998.28|4998.02|4998.02|0
1638954630000|2021-12-08 09:10:30|4995.53|4995.53|4995.53|4995.53|4995.53|4995.53|4995.53|4995.53|0
1638954660000|2021-12-08 09:11:00|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|0
1638954670000|2021-12-08 09:11:10|4994.03|4994.03|4994.03|4994.03|4994.03|4994.03|4994.03|4994.03|0
1638954680000|2021-12-08 09:11:20|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|0
1638954690000|2021-12-08 09:11:30|4991.54|4991.54|4991.54|4991.54|4991.54|4991.54|4991.54|4991.54|0
1638954700000|2021-12-08 09:11:40|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|0
1638954760000|2021-12-08 09:12:40|4991.54|4991.54|4991.54|4991.54|4991.54|4991.54|4991.54|4991.54|0
1638954770000|2021-12-08 09:12:50|4990.9|4990.9|4990.64|4990.64|4990.9|4990.9|4990.64|4990.64|0
1638954810000|2021-12-08 09:13:30|4990.39|4990.39|4990.13|4990.13|4990.39|4990.39|4990.13|4990.13|0
1638954820000|2021-12-08 09:13:40|4986.4|4986.4|4986.4|4986.4|4986.4|4986.4|4986.4|4986.4|0
1638954850000|2021-12-08 09:14:10|4986.52|4986.52|4986.52|4986.52|4986.52|4986.52|4986.52|4986.52|0
1638954860000|2021-12-08 09:14:20|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|0
1638954890000|2021-12-08 09:14:50|4986.91|4986.91|4986.91|4986.91|4986.91|4986.91|4986.91|4986.91|0
1638954900000|2021-12-08 09:15:00|4985.66|4985.66|4982.91|4982.91|4985.66|4985.66|4982.91|4982.91|0
1638954930000|2021-12-08 09:15:30|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|0
1638954940000|2021-12-08 09:15:40|4981.89|4981.89|4981.51|4981.51|4981.89|4981.89|4981.38|4981.38|0
1638954960000|2021-12-08 09:16:00|4981.64|4981.64|4981.64|4981.64|4981.64|4981.64|4981.64|4981.64|0
1638954970000|2021-12-08 09:16:10|4981.77|4981.77|4981.51|4981.51|4981.77|4981.77|4981.51|4981.51|0
1638954980000|2021-12-08 09:16:20|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|0
1638955030000|2021-12-08 09:17:10|4980.52|4980.52|4980.52|4980.52|4980.52|4980.52|4980.52|4980.52|0
1638955070000|2021-12-08 09:17:50|4983.01|4983.01|4983.01|4983.01|4983.01|4983.01|4983.01|4983.01|0
1638955080000|2021-12-08 09:18:00|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|0
1638955160000|2021-12-08 09:19:20|4981.51|4981.51|4981.51|4981.51|4981.51|4981.51|4981.51|4981.51|0
1638955180000|2021-12-08 09:19:40|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|0
1638955200000|2021-12-08 09:20:00|4980.14|4980.14|4977.39|4977.39|4980.14|4980.14|4977.39|4977.39|0
1638955240000|2021-12-08 09:20:40|4976.14|4976.14|4973.65|4973.65|4976.14|4976.14|4973.65|4973.65|0
1638955250000|2021-12-08 09:20:50|4972.41|4972.41|4972.41|4972.41|4972.41|4972.41|4972.41|4972.41|0
1638955290000|2021-12-08 09:21:30|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|0
1638955390000|2021-12-08 09:23:10|4972.79|4972.79|4972.79|4972.79|4972.79|4972.79|4972.79|4972.79|0
1638955420000|2021-12-08 09:23:40|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|0
1638955460000|2021-12-08 09:24:20|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|0
1638955470000|2021-12-08 09:24:30|4972.19|4972.19|4972.19|4972.19|4972.36|4972.36|4972.19|4972.19|0
1638955490000|2021-12-08 09:24:50|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|0
1638955510000|2021-12-08 09:25:10|4973.61|4973.61|4973.61|4973.61|4973.61|4973.61|4973.61|4973.61|0
1638955540000|2021-12-08 09:25:40|4969.87|4969.87|4969.53|4969.53|4970.04|4970.04|4969.53|4969.53|0
1638955550000|2021-12-08 09:25:50|4969.66|4969.66|4969.28|4969.28|4969.66|4969.66|4969.28|4969.28|0
1638955560000|2021-12-08 09:26:00|4965.54|4965.54|4966.78|4966.78|4966.78|4966.78|4965.54|4965.54|0
1638955570000|2021-12-08 09:26:10|4966.53|4966.53|4966.66|4966.66|4966.91|4966.91|4966.53|4966.53|0
1638955610000|2021-12-08 09:26:50|4966.91|4966.91|4967.17|4967.17|4967.17|4967.17|4966.91|4966.91|0
1638955620000|2021-12-08 09:27:00|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|0
1638955630000|2021-12-08 09:27:10|4967.17|4967.17|4967.17|4967.17|4967.17|4967.17|4967.17|4967.17|0
1638955680000|2021-12-08 09:28:00|4969.66|4969.66|4969.28|4969.28|4969.66|4969.66|4969.28|4969.28|0
1638955690000|2021-12-08 09:28:10|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1638955700000|2021-12-08 09:28:20|4967.9|4967.9|4967.78|4967.78|4967.9|4967.9|4967.78|4967.78|0
1638955770000|2021-12-08 09:29:30|4966.53|4966.53|4966.78|4966.78|4966.78|4966.78|4966.53|4966.53|0
1638955780000|2021-12-08 09:29:40|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1638955800000|2021-12-08 09:30:00|4967.65|4967.65|4967.78|4967.78|4967.9|4967.9|4967.65|4967.65|0
1638955810000|2021-12-08 09:30:10|4968.16|4968.16|4968.03|4968.03|4968.16|4968.16|4968.03|4968.03|0
1638955850000|2021-12-08 09:30:50|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|0
1638955860000|2021-12-08 09:31:00|4965.92|4965.92|4965.92|4965.92|4966.3|4966.3|4965.79|4965.79|0
1638955900000|2021-12-08 09:31:40|4967.17|4967.17|4967.17|4967.17|4967.17|4967.17|4967.17|4967.17|0
1638955910000|2021-12-08 09:31:50|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|0
1638955920000|2021-12-08 09:32:00|4966.66|4966.66|4966.66|4966.66|4966.66|4966.66|4966.66|4966.66|0
1638955940000|2021-12-08 09:32:20|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|4967.9|0
1638955970000|2021-12-08 09:32:50|4967.56|4967.56|4965.97|4965.97|4967.56|4967.56|4965.97|4965.97|0
1638955980000|2021-12-08 09:33:00|4964.73|4964.73|4964.73|4964.73|4964.73|4964.73|4964.73|4964.73|0
1638955990000|2021-12-08 09:33:10|4964.9|4964.9|4964.9|4964.9|4964.9|4964.9|4964.9|4964.9|0
1638956020000|2021-12-08 09:33:40|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|4965.07|0
1638956040000|2021-12-08 09:34:00|4966.32|4966.32|4965.07|4965.07|4966.32|4966.32|4965.07|4965.07|0
1638956050000|2021-12-08 09:34:10|4965.2|4965.2|4965.07|4965.07|4965.2|4965.2|4965.07|4965.07|0
1638956060000|2021-12-08 09:34:20|4964.9|4964.9|4964.9|4964.9|4964.9|4964.9|4964.9|4964.9|0
1638956090000|2021-12-08 09:34:50|4964.52|4964.52|4965.76|4965.76|4965.76|4965.76|4963.27|4963.27|0
1638956100000|2021-12-08 09:35:00|4965.59|4965.59|4973.06|4973.06|4973.06|4973.06|4965.59|4965.59|0
1638956120000|2021-12-08 09:35:20|4974.31|4974.31|4974.31|4974.31|4974.31|4974.31|4974.31|4974.31|0
1638956130000|2021-12-08 09:35:30|4973.06|4973.06|4975.55|4975.55|4975.55|4975.55|4973.06|4973.06|0
1638956140000|2021-12-08 09:35:40|4976.8|4976.8|4978.05|4978.05|4978.05|4978.05|4976.8|4976.8|0
1638956170000|2021-12-08 09:36:10|4979.29|4979.29|4979.29|4979.29|4979.42|4979.42|4979.29|4979.29|0
1638956180000|2021-12-08 09:36:20|4980.54|4980.54|4980.54|4980.54|4980.54|4980.54|4980.54|4980.54|0
1638956200000|2021-12-08 09:36:40|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|0
1638956210000|2021-12-08 09:36:50|4979.04|4979.04|4979.04|4979.04|4979.04|4979.04|4979.04|4979.04|0
1638956260000|2021-12-08 09:37:40|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|0
1638956270000|2021-12-08 09:37:50|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|0
1638956290000|2021-12-08 09:38:10|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|4981.53|0
1638956320000|2021-12-08 09:38:40|4981.66|4981.66|4981.91|4981.91|4981.91|4981.91|4981.66|4981.66|0
1638956340000|2021-12-08 09:39:00|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|0
1638956350000|2021-12-08 09:39:10|4981.91|4981.91|4981.91|4981.91|4981.91|4981.91|4981.91|4981.91|0
1638956380000|2021-12-08 09:39:40|4981.78|4981.78|4979.16|4979.16|4981.78|4981.78|4979.16|4979.16|0
1638956400000|2021-12-08 09:40:00|4979.55|4979.55|4979.55|4979.55|4979.55|4979.55|4979.55|4979.55|0
1638956420000|2021-12-08 09:40:20|4977.06|4977.06|4977.06|4977.06|4977.06|4977.06|4977.06|4977.06|0
1638956450000|2021-12-08 09:40:50|4979.55|4979.55|4979.55|4979.55|4979.55|4979.55|4979.55|4979.55|0
1638956460000|2021-12-08 09:41:00|4978.3|4978.3|4978.3|4978.3|4978.3|4978.3|4978.3|4978.3|0
1638956480000|2021-12-08 09:41:20|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|0
1638956520000|2021-12-08 09:42:00|4979.16|4979.16|4979.16|4979.16|4979.16|4979.16|4978.91|4978.91|0
1638956550000|2021-12-08 09:42:30|4980.41|4980.41|4980.41|4980.41|4980.41|4980.41|4980.41|4980.41|0
1638956580000|2021-12-08 09:43:00|4981.66|4981.66|4980.67|4980.67|4981.66|4981.66|4980.41|4980.41|0
1638956640000|2021-12-08 09:44:00|4979.42|4979.42|4979.42|4979.42|4979.42|4979.42|4979.42|4979.42|0
1638956710000|2021-12-08 09:45:10|4979.04|4979.04|4978.91|4978.91|4979.04|4979.04|4978.91|4978.91|0
1638956740000|2021-12-08 09:45:40|4977.66|4977.66|4977.66|4977.66|4977.66|4977.66|4977.66|4977.66|0
1638956750000|2021-12-08 09:45:50|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|0
1638956790000|2021-12-08 09:46:30|4974.41|4974.41|4974.15|4974.15|4974.41|4974.41|4974.15|4974.15|0
1638956800000|2021-12-08 09:46:40|4974.02|4974.02|4970.41|4970.41|4974.15|4974.15|4970.41|4970.41|0
1638956810000|2021-12-08 09:46:50|4967.92|4967.92|4964.18|4964.18|4967.92|4967.92|4964.18|4964.18|0
1638956820000|2021-12-08 09:47:00|4964.44|4964.44|4964.44|4964.44|4964.44|4964.44|4964.44|4964.44|0
1638956830000|2021-12-08 09:47:10|4963.19|4963.19|4965.69|4965.69|4965.69|4965.69|4963.19|4963.19|0
1638956850000|2021-12-08 09:47:30|4967.57|4967.57|4967.7|4967.7|4967.7|4967.7|4967.57|4967.57|0
1638956860000|2021-12-08 09:47:40|4967.57|4967.57|4967.57|4967.57|4967.7|4967.7|4967.57|4967.57|0
1638956870000|2021-12-08 09:47:50|4967.44|4967.44|4966.2|4966.2|4967.44|4967.44|4966.2|4966.2|0
1638956880000|2021-12-08 09:48:00|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|0
1638956900000|2021-12-08 09:48:20|4969.93|4969.93|4969.93|4969.93|4969.93|4969.93|4969.93|4969.93|0
1638956960000|2021-12-08 09:49:20|4966.2|4966.2|4966.2|4966.2|4966.2|4966.2|4966.2|4966.2|0
1638956970000|2021-12-08 09:49:30|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|4967.44|0
1638956990000|2021-12-08 09:49:50|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|0
1638957000000|2021-12-08 09:50:00|4968.3|4968.3|4968.43|4968.43|4968.43|4968.43|4968.3|4968.3|0
1638957060000|2021-12-08 09:51:00|4968.05|4968.05|4967.79|4967.79|4968.05|4968.05|4967.79|4967.79|0
1638957150000|2021-12-08 09:52:30|4967.92|4967.92|4967.79|4967.79|4967.92|4967.92|4967.67|4967.67|0
1638957180000|2021-12-08 09:53:00|4969.04|4969.04|4969.29|4969.29|4969.29|4969.29|4969.04|4969.04|0
1638957200000|2021-12-08 09:53:20|4969.42|4969.42|4969.29|4969.29|4969.42|4969.42|4969.29|4969.29|0
1638957220000|2021-12-08 09:53:40|4969.17|4969.17|4969.17|4969.17|4969.17|4969.17|4969.17|4969.17|0
1638957240000|2021-12-08 09:54:00|4970.41|4970.41|4971.66|4971.66|4971.66|4971.66|4970.41|4970.41|0
1638957250000|2021-12-08 09:54:10|4970.41|4970.41|4970.59|4970.59|4970.59|4970.59|4970.41|4970.41|0
1638957330000|2021-12-08 09:55:30|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|0
1638957360000|2021-12-08 09:56:00|4970.59|4970.59|4970.33|4970.33|4970.59|4970.59|4970.33|4970.33|0
1638957370000|2021-12-08 09:56:10|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|0
1638957390000|2021-12-08 09:56:30|4972.09|4972.09|4972.09|4972.09|4972.09|4972.09|4972.09|4972.09|0
1638957400000|2021-12-08 09:56:40|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|0
1638957430000|2021-12-08 09:57:10|4970.71|4970.71|4974.45|4974.45|4974.45|4974.45|4970.71|4970.71|0
1638957470000|2021-12-08 09:57:50|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|0
1638957490000|2021-12-08 09:58:10|4974.32|4974.32|4975.57|4975.57|4975.57|4975.57|4974.32|4974.32|0
1638957510000|2021-12-08 09:58:30|4974.32|4974.32|4971.83|4971.83|4974.32|4974.32|4971.83|4971.83|0
1638957520000|2021-12-08 09:58:40|4971.7|4971.7|4971.7|4971.7|4971.7|4971.7|4971.7|4971.7|0
1638957540000|2021-12-08 09:59:00|4970.46|4970.46|4970.46|4970.46|4970.46|4970.46|4970.46|4970.46|0
1638957550000|2021-12-08 09:59:10|4970.59|4970.59|4970.59|4970.59|4970.59|4970.59|4970.59|4970.59|0
1638957560000|2021-12-08 09:59:20|4970.71|4970.71|4970.71|4970.71|4970.71|4970.71|4970.71|4970.71|0
1638957570000|2021-12-08 09:59:30|4970.89|4970.89|4970.89|4970.89|4970.89|4970.89|4970.89|4970.89|0
1638957650000|2021-12-08 10:00:50|4971.01|4971.01|4971.27|4971.27|4971.27|4971.27|4971.01|4971.01|0
1638957660000|2021-12-08 10:01:00|4971.01|4971.01|4970.76|4970.76|4971.01|4971.01|4970.76|4970.76|0
1638957680000|2021-12-08 10:01:20|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|0
1638957710000|2021-12-08 10:01:50|4969.26|4969.26|4969.39|4969.39|4969.39|4969.39|4969.26|4969.26|0
1638957720000|2021-12-08 10:02:00|4970.63|4970.63|4970.63|4970.63|4970.63|4970.63|4970.63|4970.63|0
1638957740000|2021-12-08 10:02:20|4970.76|4970.76|4971.27|4971.27|4971.27|4971.27|4970.76|4970.76|0
1638957780000|2021-12-08 10:03:00|4971.4|4971.4|4971.4|4971.4|4971.4|4971.4|4971.4|4971.4|0
1638957790000|2021-12-08 10:03:10|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|0
1638957800000|2021-12-08 10:03:20|4970.79|4970.79|4969.54|4969.54|4970.79|4970.79|4969.54|4969.54|0
1638957810000|2021-12-08 10:03:30|4970.18|4970.18|4971.43|4971.43|4971.43|4971.43|4970.18|4970.18|0
1638957840000|2021-12-08 10:04:00|4971.56|4971.56|4971.43|4971.43|4971.56|4971.56|4971.43|4971.43|0
1638957850000|2021-12-08 10:04:10|4971.56|4971.56|4971.38|4971.38|4971.56|4971.56|4971.38|4971.38|0
1638957860000|2021-12-08 10:04:20|4970.14|4970.14|4972.63|4972.63|4972.63|4972.63|4970.14|4970.14|0
1638957870000|2021-12-08 10:04:30|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|4973.87|0
1638957890000|2021-12-08 10:04:50|4972.63|4972.63|4972.63|4972.63|4972.63|4972.63|4971.38|4971.38|0
1638957900000|2021-12-08 10:05:00|4972.25|4972.25|4971.99|4971.99|4972.25|4972.25|4971.99|4971.99|0
1638957910000|2021-12-08 10:05:10|4971.82|4971.82|4971.82|4971.82|4971.82|4971.82|4971.82|4971.82|0
1638957950000|2021-12-08 10:05:50|4973.06|4973.06|4975.55|4975.55|4975.55|4975.55|4973.06|4973.06|0
1638957990000|2021-12-08 10:06:30|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|0
1638958000000|2021-12-08 10:06:40|4975.04|4975.04|4975.04|4975.04|4975.04|4975.04|4975.04|4975.04|0
1638958010000|2021-12-08 10:06:50|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|0
1638958020000|2021-12-08 10:07:00|4975.04|4975.04|4975.04|4975.04|4975.04|4975.04|4975.04|4975.04|0
1638958030000|2021-12-08 10:07:10|4974.92|4974.92|4974.66|4974.66|4974.92|4974.92|4974.66|4974.66|0
1638958060000|2021-12-08 10:07:40|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|0
1638958070000|2021-12-08 10:07:50|4974.41|4974.41|4974.53|4974.53|4974.53|4974.53|4974.02|4974.02|0
1638958100000|2021-12-08 10:08:20|4973.29|4973.29|4973.29|4973.29|4973.29|4973.29|4973.29|4973.29|0
1638958120000|2021-12-08 10:08:40|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|0
1638958130000|2021-12-08 10:08:50|4975.52|4975.52|4975.4|4975.4|4975.52|4975.52|4975.4|4975.4|0
1638958140000|2021-12-08 10:09:00|4976.64|4976.64|4976.64|4976.64|4976.64|4976.64|4976.64|4976.64|0
1638958150000|2021-12-08 10:09:10|4976.39|4976.39|4977.89|4977.89|4977.89|4977.89|4976.39|4976.39|0
1638958180000|2021-12-08 10:09:40|4977.38|4977.38|4977.12|4977.12|4977.38|4977.38|4977.12|4977.12|0
1638958190000|2021-12-08 10:09:50|4977.38|4977.38|4977.38|4977.38|4977.38|4977.38|4977.38|4977.38|0
1638958200000|2021-12-08 10:10:00|4974.89|4974.89|4975.01|4975.01|4975.01|4975.01|4974.89|4974.89|0
1638958250000|2021-12-08 10:10:50|4974.63|4974.63|4974.63|4974.63|4974.63|4974.63|4974.63|4974.63|0
1638958270000|2021-12-08 10:11:10|4975.88|4975.88|4976.56|4976.56|4976.56|4976.56|4975.88|4975.88|0
1638958310000|2021-12-08 10:11:50|4975.31|4975.31|4975.31|4975.31|4975.31|4975.31|4975.31|4975.31|0
1638958380000|2021-12-08 10:13:00|4976.56|4976.56|4975.31|4975.31|4976.56|4976.56|4975.31|4975.31|0
1638958490000|2021-12-08 10:14:50|4975.57|4975.57|4970.58|4970.58|4975.57|4975.57|4970.58|4970.58|0
1638958500000|2021-12-08 10:15:00|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|0
1638958510000|2021-12-08 10:15:10|4970.67|4970.67|4973.16|4973.16|4973.16|4973.16|4970.67|4970.67|0
1638958520000|2021-12-08 10:15:20|4972.78|4972.78|4970.41|4970.41|4972.9|4972.9|4970.41|4970.41|0
1638958530000|2021-12-08 10:15:30|4970.03|4970.03|4970.67|4970.67|4971.05|4971.05|4969.9|4969.9|0
1638958540000|2021-12-08 10:15:40|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|0
1638958550000|2021-12-08 10:15:50|4971.31|4971.31|4971.31|4971.31|4971.31|4971.31|4971.31|4971.31|0
1638958560000|2021-12-08 10:16:00|4971.69|4971.69|4970.44|4970.44|4971.69|4971.69|4970.44|4970.44|0
1638958580000|2021-12-08 10:16:20|4970.95|4970.95|4971.08|4971.08|4971.08|4971.08|4970.95|4970.95|0
1638958620000|2021-12-08 10:17:00|4974.82|4974.82|4974.82|4974.82|4977.31|4977.31|4974.82|4974.82|0
1638958630000|2021-12-08 10:17:10|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|0
1638958640000|2021-12-08 10:17:20|4981.05|4981.05|4981.05|4981.05|4981.05|4981.05|4981.05|4981.05|0
1638958660000|2021-12-08 10:17:40|4982.29|4982.29|4981.05|4981.05|4982.29|4982.29|4981.05|4981.05|0
1638958680000|2021-12-08 10:18:00|4979.8|4979.8|4978.56|4978.56|4979.8|4979.8|4978.56|4978.56|0
1638958710000|2021-12-08 10:18:30|4979.8|4979.8|4979.8|4979.8|4979.8|4979.8|4979.8|4979.8|0
1638958760000|2021-12-08 10:19:20|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|0
1638958790000|2021-12-08 10:19:50|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|0
1638958870000|2021-12-08 10:21:10|4978.81|4978.81|4980.06|4980.06|4980.06|4980.06|4978.81|4978.81|0
1638958880000|2021-12-08 10:21:20|4978.81|4978.81|4977.57|4977.57|4978.81|4978.81|4977.57|4977.57|0
1638958890000|2021-12-08 10:21:30|4978.46|4978.46|4978.46|4978.46|4978.46|4978.46|4978.46|4978.46|0
1638958910000|2021-12-08 10:21:50|4977.21|4977.21|4974.21|4974.21|4977.21|4977.21|4974.21|4974.21|0
1638958920000|2021-12-08 10:22:00|4974.55|4974.55|4977.05|4977.05|4977.05|4977.05|4974.55|4974.55|0
1638958950000|2021-12-08 10:22:30|4976.87|4976.87|4975.63|4975.63|4976.87|4976.87|4975.63|4975.63|0
1638958980000|2021-12-08 10:23:00|4975.37|4975.37|4975.37|4975.37|4975.37|4975.37|4975.37|4975.37|0
1638959030000|2021-12-08 10:23:50|4975.25|4975.25|4975.12|4975.12|4975.25|4975.25|4975.12|4975.12|0
1638959070000|2021-12-08 10:24:30|4974.86|4974.86|4974.86|4974.86|4974.86|4974.86|4974.86|4974.86|0
1638959080000|2021-12-08 10:24:40|4973.62|4973.62|4974.86|4974.86|4974.86|4974.86|4973.62|4973.62|0
1638959100000|2021-12-08 10:25:00|4976.11|4976.11|4974.86|4974.86|4976.11|4976.11|4974.86|4974.86|0
1638959110000|2021-12-08 10:25:10|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|4973.49|4973.49|0
1638959150000|2021-12-08 10:25:50|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|0
1638959160000|2021-12-08 10:26:00|4976.36|4976.36|4975.12|4975.12|4976.36|4976.36|4975.12|4975.12|0
1638959170000|2021-12-08 10:26:10|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|4974.74|0
1638959220000|2021-12-08 10:27:00|4974.86|4974.86|4974.99|4974.99|4974.99|4974.99|4974.86|4974.86|0
1638959230000|2021-12-08 10:27:10|4977.48|4977.48|4977.48|4977.48|4977.48|4977.48|4977.48|4977.48|0
1638959240000|2021-12-08 10:27:20|4981.22|4981.22|4981.22|4981.22|4982.47|4982.47|4981.22|4981.22|0
1638959280000|2021-12-08 10:28:00|4981.09|4981.09|4981.09|4981.09|4981.09|4981.09|4981.09|4981.09|0
1638959290000|2021-12-08 10:28:10|4980.96|4980.96|4980.96|4980.96|4980.96|4980.96|4980.96|4980.96|0
1638959300000|2021-12-08 10:28:20|4980.84|4980.84|4980.84|4980.84|4980.84|4980.84|4980.84|4980.84|0
1638959330000|2021-12-08 10:28:50|4981.09|4981.09|4976.11|4976.11|4981.09|4981.09|4976.11|4976.11|0
1638959340000|2021-12-08 10:29:00|4974.86|4974.86|4973.62|4973.62|4974.86|4974.86|4973.62|4973.62|0
1638959350000|2021-12-08 10:29:10|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|0
1638959370000|2021-12-08 10:29:30|4972.54|4972.54|4971.3|4971.3|4972.54|4972.54|4971.3|4971.3|0
1638959380000|2021-12-08 10:29:40|4973.79|4973.79|4973.28|4973.28|4973.79|4973.79|4973.28|4973.28|0
1638959390000|2021-12-08 10:29:50|4973.53|4973.53|4973.53|4973.53|4973.53|4973.53|4973.53|4973.53|0
1638959400000|2021-12-08 10:30:00|4974.78|4974.78|4974.78|4974.78|4974.78|4974.78|4974.78|4974.78|0
1638959480000|2021-12-08 10:31:20|4974.91|4974.91|4974.91|4974.91|4974.91|4974.91|4974.91|4974.91|0
1638959510000|2021-12-08 10:31:50|4974.78|4974.78|4974.52|4974.52|4974.78|4974.78|4974.52|4974.52|0
1638959520000|2021-12-08 10:32:00|4974.27|4974.27|4974.27|4974.27|4974.27|4974.27|4974.27|4974.27|0
1638959540000|2021-12-08 10:32:20|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|0
1638959550000|2021-12-08 10:32:30|4971.65|4971.65|4969.16|4969.16|4971.65|4971.65|4969.16|4969.16|0
1638959580000|2021-12-08 10:33:00|4970.4|4970.4|4971.65|4971.65|4971.65|4971.65|4970.4|4970.4|0
1638959590000|2021-12-08 10:33:10|4970.4|4970.4|4970.4|4970.4|4970.4|4970.4|4970.4|4970.4|0
1638959610000|2021-12-08 10:33:30|4968.65|4968.65|4969.89|4969.89|4969.89|4969.89|4968.65|4968.65|0
1638959620000|2021-12-08 10:33:40|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|0
1638959640000|2021-12-08 10:34:00|4968.26|4968.26|4968.39|4968.39|4968.39|4968.39|4968.26|4968.26|0
1638959730000|2021-12-08 10:35:30|4968.26|4968.26|4968.39|4968.39|4968.39|4968.39|4968.26|4968.26|0
1638959760000|2021-12-08 10:36:00|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|0
1638959770000|2021-12-08 10:36:10|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|0
1638959800000|2021-12-08 10:36:40|4970.71|4970.71|4970.71|4970.71|4970.71|4970.71|4970.71|4970.71|0
1638959820000|2021-12-08 10:37:00|4970.2|4970.2|4970.2|4970.2|4970.2|4970.2|4970.2|4970.2|0
1638959830000|2021-12-08 10:37:10|4969.94|4969.94|4969.94|4969.94|4969.94|4969.94|4969.94|4969.94|0
1638959840000|2021-12-08 10:37:20|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|0
1638959870000|2021-12-08 10:37:50|4968.82|4968.82|4968.57|4968.57|4968.82|4968.82|4968.57|4968.57|0
1638959880000|2021-12-08 10:38:00|4968.44|4968.44|4968.82|4968.82|4968.82|4968.82|4968.44|4968.44|0
1638959890000|2021-12-08 10:38:10|4972.56|4972.56|4973.81|4973.81|4973.81|4973.81|4972.56|4972.56|0
1638959900000|2021-12-08 10:38:20|4975.05|4975.05|4975.14|4975.14|4975.31|4975.31|4975.05|4975.05|0
1638959920000|2021-12-08 10:38:40|4974.71|4974.71|4975.95|4975.95|4975.95|4975.95|4974.71|4974.71|0
1638959950000|2021-12-08 10:39:10|4974.71|4974.71|4974.45|4974.45|4974.71|4974.71|4974.45|4974.45|0
1638959970000|2021-12-08 10:39:30|4974.33|4974.33|4976.69|4976.69|4976.69|4976.69|4974.2|4974.2|0
1638960000000|2021-12-08 10:40:00|4975.44|4975.44|4974.2|4974.2|4975.44|4975.44|4974.2|4974.2|0
1638960010000|2021-12-08 10:40:10|4974.33|4974.33|4974.45|4974.45|4974.45|4974.45|4974.33|4974.33|0
1638960020000|2021-12-08 10:40:20|4973.94|4973.94|4977.68|4977.68|4977.68|4977.68|4972.7|4972.7|0
1638960030000|2021-12-08 10:40:30|4977.42|4977.42|4977.42|4977.42|4977.42|4977.42|4977.42|4977.42|0
1638960050000|2021-12-08 10:40:50|4977.3|4977.3|4977.55|4977.55|4977.55|4977.55|4977.3|4977.3|0
1638960060000|2021-12-08 10:41:00|4978.8|4978.8|4981.29|4981.29|4981.29|4981.29|4977.55|4977.55|0
1638960070000|2021-12-08 10:41:10|4983.78|4983.78|4982.53|4982.53|4983.78|4983.78|4982.53|4982.53|0
1638960090000|2021-12-08 10:41:30|4981.29|4981.29|4981.29|4981.29|4981.29|4981.29|4981.29|4981.29|0
1638960100000|2021-12-08 10:41:40|4983.78|4983.78|4982.53|4982.53|4983.78|4983.78|4982.53|4982.53|0
1638960110000|2021-12-08 10:41:50|4982.36|4982.36|4983.89|4983.89|4984.28|4984.28|4982.36|4982.36|0
1638960120000|2021-12-08 10:42:00|4984.53|4984.53|4984.71|4984.71|4985.95|4985.95|4984.53|4984.53|0
1638960130000|2021-12-08 10:42:10|4983.46|4983.46|4983.46|4983.46|4983.46|4983.46|4983.46|4983.46|0
1638960140000|2021-12-08 10:42:20|4983.59|4983.59|4983.59|4983.59|4983.59|4983.59|4983.59|4983.59|0
1638960160000|2021-12-08 10:42:40|4981.1|4981.1|4981.1|4981.1|4981.1|4981.1|4981.1|4981.1|0
1638960180000|2021-12-08 10:43:00|4980.97|4980.97|4980.97|4980.97|4980.97|4980.97|4980.97|4980.97|0
1638960210000|2021-12-08 10:43:30|4980.84|4980.84|4976.93|4976.93|4980.84|4980.84|4976.93|4976.93|0
1638960220000|2021-12-08 10:43:40|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|0
1638960230000|2021-12-08 10:43:50|4976.38|4976.38|4975.13|4975.13|4976.38|4976.38|4975.13|4975.13|0
1638960240000|2021-12-08 10:44:00|4975|4975|4975.18|4975.18|4975.18|4975.18|4975|4975|0
1638960250000|2021-12-08 10:44:10|4975.3|4975.3|4975.3|4975.3|4975.3|4975.3|4975.3|4975.3|0
1638960260000|2021-12-08 10:44:20|4975.56|4975.56|4975.81|4975.81|4975.81|4975.81|4975.56|4975.56|0
1638960280000|2021-12-08 10:44:40|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|0
1638960290000|2021-12-08 10:44:50|4978.94|4978.94|4980.19|4980.19|4980.19|4980.19|4978.94|4978.94|0
1638960300000|2021-12-08 10:45:00|4980.83|4980.83|4980.83|4980.83|4980.83|4980.83|4980.83|4980.83|0
1638960310000|2021-12-08 10:45:10|4980.96|4980.96|4979.58|4979.58|4982.07|4982.07|4979.58|4979.58|0
1638960330000|2021-12-08 10:45:30|4978.34|4978.34|4978.34|4978.34|4978.34|4978.34|4978.34|4978.34|0
1638960350000|2021-12-08 10:45:50|4978.08|4978.08|4975.59|4975.59|4978.08|4978.08|4975.59|4975.59|0
1638960360000|2021-12-08 10:46:00|4975.46|4975.46|4975.21|4975.21|4975.46|4975.46|4975.21|4975.21|0
1638960380000|2021-12-08 10:46:20|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|0
1638960390000|2021-12-08 10:46:30|4975.9|4975.9|4977.14|4977.14|4977.14|4977.14|4975.9|4975.9|0
1638960400000|2021-12-08 10:46:40|4977.01|4977.01|4977.01|4977.01|4977.01|4977.01|4977.01|4977.01|0
1638960420000|2021-12-08 10:47:00|4976.89|4976.89|4973.15|4973.15|4976.89|4976.89|4973.15|4973.15|0
1638960430000|2021-12-08 10:47:10|4975.64|4975.64|4974.39|4974.39|4975.64|4975.64|4974.39|4974.39|0
1638960450000|2021-12-08 10:47:30|4973.15|4973.15|4973.15|4973.15|4973.15|4973.15|4973.15|4973.15|0
1638960460000|2021-12-08 10:47:40|4971.9|4971.9|4970.4|4970.4|4971.9|4971.9|4970.4|4970.4|0
1638960510000|2021-12-08 10:48:30|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|0
1638960560000|2021-12-08 10:49:20|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|0
1638960570000|2021-12-08 10:49:30|4973.88|4973.88|4973.88|4973.88|4973.88|4973.88|4973.88|4973.88|0
1638960590000|2021-12-08 10:49:50|4971.39|4971.39|4971.39|4971.39|4971.39|4971.39|4971.39|4971.39|0
1638960600000|2021-12-08 10:50:00|4968.9|4968.9|4969.8|4969.8|4969.8|4969.8|4966.07|4966.07|0
1638960620000|2021-12-08 10:50:20|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|0
1638960640000|2021-12-08 10:50:40|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.67|4970.67|0
1638960660000|2021-12-08 10:51:00|4970.54|4970.54|4970.54|4970.54|4970.54|4970.54|4970.54|4970.54|0
1638960700000|2021-12-08 10:51:40|4973.03|4973.03|4973.29|4973.29|4973.29|4973.29|4973.03|4973.03|0
1638960710000|2021-12-08 10:51:50|4973.54|4973.54|4973.93|4973.93|4973.93|4973.93|4973.54|4973.54|0
1638960720000|2021-12-08 10:52:00|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|0
1638960740000|2021-12-08 10:52:20|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|0
1638960750000|2021-12-08 10:52:30|4976.16|4976.16|4977.41|4977.41|4977.41|4977.41|4976.16|4976.16|0
1638960770000|2021-12-08 10:52:50|4974.92|4974.92|4975.78|4975.78|4976.16|4976.16|4974.92|4974.92|0
1638960780000|2021-12-08 10:53:00|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|0
1638960830000|2021-12-08 10:53:50|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|0
1638960840000|2021-12-08 10:54:00|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|0
1638960880000|2021-12-08 10:54:40|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|4974.53|0
1638960900000|2021-12-08 10:55:00|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|0
1638960910000|2021-12-08 10:55:10|4977.15|4977.15|4977.15|4977.15|4977.15|4977.15|4977.15|4977.15|0
1638960920000|2021-12-08 10:55:20|4978.4|4978.4|4978.4|4978.4|4978.4|4978.4|4978.4|4978.4|0
1638960930000|2021-12-08 10:55:30|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|0
1638960940000|2021-12-08 10:55:40|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|0
1638960960000|2021-12-08 10:56:00|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|0
1638960980000|2021-12-08 10:56:20|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|0
1638960990000|2021-12-08 10:56:30|4980.89|4980.89|4979.64|4979.64|4980.89|4980.89|4979.64|4979.64|0
1638961010000|2021-12-08 10:56:50|4978.65|4978.65|4976.16|4976.16|4978.65|4978.65|4976.16|4976.16|0
1638961050000|2021-12-08 10:57:30|4976.03|4976.03|4976.03|4976.03|4976.03|4976.03|4976.03|4976.03|0
1638961070000|2021-12-08 10:57:50|4974.79|4974.79|4974.79|4974.79|4974.79|4974.79|4974.79|4974.79|0
1638961090000|2021-12-08 10:58:10|4974.45|4974.45|4974.45|4974.45|4974.45|4974.45|4974.45|4974.45|0
1638961110000|2021-12-08 10:58:30|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|0
1638961130000|2021-12-08 10:58:50|4975.95|4975.95|4974.7|4974.7|4975.95|4975.95|4974.7|4974.7|0
1638961140000|2021-12-08 10:59:00|4975.08|4975.08|4975.77|4975.77|4975.77|4975.77|4975.08|4975.08|0
1638961150000|2021-12-08 10:59:10|4976.02|4976.02|4975.89|4975.89|4976.02|4976.02|4975.89|4975.89|0
1638961190000|2021-12-08 10:59:50|4976.4|4976.4|4977.65|4977.65|4977.65|4977.65|4976.4|4976.4|0
1638961210000|2021-12-08 11:00:10|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|0
1638961230000|2021-12-08 11:00:30|4976.92|4976.92|4977.04|4977.04|4977.04|4977.04|4976.92|4976.92|0
1638961240000|2021-12-08 11:00:40|4977.17|4977.17|4977.17|4977.17|4977.17|4977.17|4977.17|4977.17|0
1638961260000|2021-12-08 11:01:00|4978.42|4978.42|4979.66|4979.66|4979.66|4979.66|4978.42|4978.42|0
1638961290000|2021-12-08 11:01:30|4979.83|4979.83|4979.32|4979.32|4979.83|4979.83|4979.32|4979.32|0
1638961300000|2021-12-08 11:01:40|4981.81|4981.81|4980.57|4980.57|4981.81|4981.81|4980.57|4980.57|0
1638961320000|2021-12-08 11:02:00|4979.32|4979.32|4981.81|4981.81|4984.31|4984.31|4979.32|4979.32|0
1638961330000|2021-12-08 11:02:10|4981.98|4981.98|4986.97|4986.97|4986.97|4986.97|4981.98|4981.98|0
1638961340000|2021-12-08 11:02:20|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|0
1638961350000|2021-12-08 11:02:30|4985.59|4985.59|4985.85|4985.85|4985.85|4985.85|4985.59|4985.59|0
1638961360000|2021-12-08 11:02:40|4986.11|4986.11|4987.61|4987.61|4987.61|4987.61|4986.11|4986.11|0
1638961380000|2021-12-08 11:03:00|4986.36|4986.36|4987.61|4987.61|4988.85|4988.85|4986.36|4986.36|0
1638961400000|2021-12-08 11:03:20|4987.48|4987.48|4987.61|4987.61|4987.61|4987.61|4987.48|4987.48|0
1638961410000|2021-12-08 11:03:30|4987.48|4987.48|4987.73|4987.73|4987.73|4987.73|4987.48|4987.48|0
1638961430000|2021-12-08 11:03:50|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|0
1638961440000|2021-12-08 11:04:00|4987.99|4987.99|4990.48|4990.48|4990.48|4990.48|4987.99|4987.99|0
1638961460000|2021-12-08 11:04:20|4991.73|4991.73|4989.24|4989.24|4991.73|4991.73|4989.24|4989.24|0
1638961480000|2021-12-08 11:04:40|4987.99|4987.99|4987.99|4987.99|4987.99|4987.99|4987.99|4987.99|0
1638961510000|2021-12-08 11:05:10|4986.74|4986.74|4987|4987|4988.24|4988.24|4985.75|4985.75|0
1638961540000|2021-12-08 11:05:40|4986.87|4986.87|4986.87|4986.87|4986.87|4986.87|4986.87|4986.87|0
1638961550000|2021-12-08 11:05:50|4985.63|4985.63|4985.63|4985.63|4985.63|4985.63|4985.63|4985.63|0
1638961580000|2021-12-08 11:06:20|4984.38|4984.38|4984.38|4984.38|4984.38|4984.38|4984.38|4984.38|0
1638961590000|2021-12-08 11:06:30|4984.63|4984.63|4984.63|4984.63|4984.63|4984.63|4984.63|4984.63|0
1638961600000|2021-12-08 11:06:40|4984.76|4984.76|4985.02|4985.02|4985.02|4985.02|4984.76|4984.76|0
1638961610000|2021-12-08 11:06:50|4984.89|4984.89|4984.89|4984.89|4984.89|4984.89|4984.89|4984.89|0
1638961660000|2021-12-08 11:07:40|4986.14|4986.14|4986.14|4986.14|4986.14|4986.14|4986.14|4986.14|0
1638961680000|2021-12-08 11:08:00|4985.75|4985.75|4985.63|4985.63|4985.75|4985.75|4985.63|4985.63|0
1638961690000|2021-12-08 11:08:10|4985.37|4985.37|4981.5|4981.5|4985.37|4985.37|4981.5|4981.5|0
1638961700000|2021-12-08 11:08:20|4980.26|4980.26|4978.76|4978.76|4980.26|4980.26|4978.76|4978.76|0
1638961710000|2021-12-08 11:08:30|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|0
1638961720000|2021-12-08 11:08:40|4978.25|4978.25|4978.25|4978.25|4978.25|4978.25|4978.25|4978.25|0
1638961830000|2021-12-08 11:10:30|4980.74|4980.74|4979.49|4979.49|4980.74|4980.74|4978.25|4978.25|0
1638961840000|2021-12-08 11:10:40|4980.74|4980.74|4981.98|4981.98|4981.98|4981.98|4980.74|4980.74|0
1638961850000|2021-12-08 11:10:50|4983.49|4983.49|4982.67|4982.67|4983.66|4983.66|4982.41|4982.41|0
1638961870000|2021-12-08 11:11:10|4982.79|4982.79|4981.55|4981.55|4984.04|4984.04|4981.55|4981.55|0
1638961930000|2021-12-08 11:12:10|4981.42|4981.42|4983.91|4983.91|4983.91|4983.91|4981.42|4981.42|0
1638961950000|2021-12-08 11:12:30|4982.67|4982.67|4982.67|4982.67|4982.67|4982.67|4982.67|4982.67|0
1638961980000|2021-12-08 11:13:00|4982.54|4982.54|4981.29|4981.29|4982.54|4982.54|4980.05|4980.05|0
1638961990000|2021-12-08 11:13:10|4982.54|4982.54|4981.29|4981.29|4982.54|4982.54|4981.29|4981.29|0
1638962000000|2021-12-08 11:13:20|4981.81|4981.81|4981.81|4981.81|4981.81|4981.81|4981.81|4981.81|0
1638962030000|2021-12-08 11:13:50|4981.63|4981.63|4981.63|4981.63|4981.63|4981.63|4981.63|4981.63|0
1638962040000|2021-12-08 11:14:00|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|0
1638962090000|2021-12-08 11:14:50|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|0
1638962100000|2021-12-08 11:15:00|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|0
1638962140000|2021-12-08 11:15:40|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|0
1638962160000|2021-12-08 11:16:00|4980.39|4980.39|4981.63|4981.63|4981.63|4981.63|4980.39|4980.39|0
1638962190000|2021-12-08 11:16:30|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|0
1638962220000|2021-12-08 11:17:00|4982.5|4982.5|4983.74|4983.74|4986.24|4986.24|4982.5|4982.5|0
1638962280000|2021-12-08 11:18:00|4984.99|4984.99|4987.48|4987.48|4988.73|4988.73|4984.99|4984.99|0
1638962290000|2021-12-08 11:18:10|4987.99|4987.99|4990.65|4990.65|4990.65|4990.65|4987.99|4987.99|0
1638962320000|2021-12-08 11:18:40|4990.91|4990.91|4990.91|4990.91|4990.91|4990.91|4990.91|4990.91|0
1638962340000|2021-12-08 11:19:00|4995.89|4995.89|4994.65|4994.65|4995.89|4995.89|4994.65|4994.65|0
1638962350000|2021-12-08 11:19:10|4994.52|4994.52|4994.52|4994.52|4994.52|4994.52|4994.52|4994.52|0
1638962360000|2021-12-08 11:19:20|4995.04|4995.04|4995.04|4995.04|4995.04|4995.04|4995.04|4995.04|0
1638962390000|2021-12-08 11:19:50|4997.53|4997.53|5001.27|5001.27|5001.27|5001.27|4997.53|4997.53|0
1638962400000|2021-12-08 11:20:00|5002.51|5002.51|5002.51|5002.51|5002.51|5002.51|5002.51|5002.51|0
1638962420000|2021-12-08 11:20:20|5001.27|5001.27|5000.02|5000.02|5002.51|5002.51|5000.02|5000.02|0
1638962430000|2021-12-08 11:20:30|5000.15|5000.15|5001.39|5001.39|5001.39|5001.39|5000.15|5000.15|0
1638962440000|2021-12-08 11:20:40|5000.15|5000.15|5000.02|5000.02|5000.15|5000.15|5000.02|5000.02|0
1638962460000|2021-12-08 11:21:00|5000.15|5000.15|5000.28|5000.28|5000.28|5000.28|5000.15|5000.15|0
1638962470000|2021-12-08 11:21:10|4999.03|4999.03|4993.92|4993.92|4999.03|4999.03|4993.92|4993.92|0
1638962490000|2021-12-08 11:21:30|4995.17|4995.17|4993.92|4993.92|4995.17|4995.17|4993.92|4993.92|0
1638962500000|2021-12-08 11:21:40|4993.79|4993.79|4992.29|4992.29|4993.79|4993.79|4991.17|4991.17|0
1638962510000|2021-12-08 11:21:50|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|0
1638962520000|2021-12-08 11:22:00|4989.8|4989.8|4989.8|4989.8|4989.8|4989.8|4989.8|4989.8|0
1638962530000|2021-12-08 11:22:10|4989.63|4989.63|4989.63|4989.63|4989.63|4989.63|4989.63|4989.63|0
1638962550000|2021-12-08 11:22:30|4993.36|4993.36|4993.36|4993.36|4993.36|4993.36|4993.36|4993.36|0
1638962570000|2021-12-08 11:22:50|4993.49|4993.49|4993.11|4993.11|4993.49|4993.49|4993.11|4993.11|0
1638962580000|2021-12-08 11:23:00|4991.86|4991.86|4994.74|4994.74|4994.74|4994.74|4991.86|4991.86|0
1638962620000|2021-12-08 11:23:40|4991|4991|4991|4991|4991|4991|4991|4991|0
1638962630000|2021-12-08 11:23:50|4989.75|4989.75|4989.75|4989.75|4989.75|4989.75|4989.75|4989.75|0
1638962640000|2021-12-08 11:24:00|4990.14|4990.14|4990.26|4990.26|4990.26|4990.26|4990.14|4990.14|0
1638962650000|2021-12-08 11:24:10|4989.02|4989.02|4988.64|4988.64|4992.76|4992.76|4988.64|4988.64|0
1638962670000|2021-12-08 11:24:30|4988.76|4988.76|4988.89|4988.89|4988.89|4988.89|4988.76|4988.76|0
1638962700000|2021-12-08 11:25:00|4988.76|4988.76|4990.01|4990.01|4990.01|4990.01|4988.76|4988.76|0
1638962710000|2021-12-08 11:25:10|4991.26|4991.26|4991.26|4991.26|4991.26|4991.26|4991.26|4991.26|0
1638962740000|2021-12-08 11:25:40|4991.38|4991.38|4991.38|4991.38|4991.38|4991.38|4991.38|4991.38|0
1638962760000|2021-12-08 11:26:00|4990.14|4990.14|4990.14|4990.14|4990.14|4990.14|4990.14|4990.14|0
1638962790000|2021-12-08 11:26:30|4988.89|4988.89|4986.4|4986.4|4988.89|4988.89|4986.4|4986.4|0
1638962800000|2021-12-08 11:26:40|4986.14|4986.14|4986.14|4986.14|4986.14|4986.14|4986.14|4986.14|0
1638962810000|2021-12-08 11:26:50|4987.39|4987.39|4987.39|4987.39|4987.39|4987.39|4987.39|4987.39|0
1638962850000|2021-12-08 11:27:30|4984.9|4984.9|4984.9|4984.9|4984.9|4984.9|4984.9|4984.9|0
1638962870000|2021-12-08 11:27:50|4984.77|4984.77|4984.77|4984.77|4984.77|4984.77|4984.77|4984.77|0
1638962900000|2021-12-08 11:28:20|4986.02|4986.02|4986.02|4986.02|4986.02|4986.02|4984.77|4984.77|0
1638962950000|2021-12-08 11:29:10|4986.14|4986.14|4986.78|4986.78|4986.78|4986.78|4986.14|4986.14|0
1638962960000|2021-12-08 11:29:20|4988.03|4988.03|4988.2|4988.2|4988.33|4988.33|4988.03|4988.03|0
1638962970000|2021-12-08 11:29:30|4988.07|4988.07|4987.9|4987.9|4988.07|4988.07|4987.9|4987.9|0
1638963000000|2021-12-08 11:30:00|4988.16|4988.16|4988.16|4988.16|4988.16|4988.16|4988.16|4988.16|0
1638963010000|2021-12-08 11:30:10|4990.65|4990.65|4990.65|4990.65|4990.65|4990.65|4990.65|4990.65|0
1638963030000|2021-12-08 11:30:30|4989.4|4989.4|4986.91|4986.91|4989.4|4989.4|4986.91|4986.91|0
1638963040000|2021-12-08 11:30:40|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|0
1638963100000|2021-12-08 11:31:40|4988.03|4988.03|4988.03|4988.03|4988.03|4988.03|4988.03|4988.03|0
1638963130000|2021-12-08 11:32:10|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|4986.78|0
1638963220000|2021-12-08 11:33:40|4985.54|4985.54|4985.54|4985.54|4985.54|4985.54|4985.54|4985.54|0
1638963230000|2021-12-08 11:33:50|4985.66|4985.66|4985.66|4985.66|4985.66|4985.66|4985.66|4985.66|0
1638963240000|2021-12-08 11:34:00|4985.54|4985.54|4985.54|4985.54|4985.54|4985.54|4985.28|4985.28|0
1638963300000|2021-12-08 11:35:00|4985.92|4985.92|4985.79|4985.79|4985.92|4985.92|4985.54|4985.54|0
1638963310000|2021-12-08 11:35:10|4985.92|4985.92|4986.3|4986.3|4986.3|4986.3|4985.92|4985.92|0
1638963340000|2021-12-08 11:35:40|4986.43|4986.43|4986.43|4986.43|4986.43|4986.43|4986.43|4986.43|0
1638963390000|2021-12-08 11:36:30|4989.18|4989.18|4986.69|4986.69|4989.18|4989.18|4986.69|4986.69|0
1638963410000|2021-12-08 11:36:50|4985.44|4985.44|4985.57|4985.57|4985.57|4985.57|4985.44|4985.44|0
1638963450000|2021-12-08 11:37:30|4983.08|4983.08|4983.08|4983.08|4983.08|4983.08|4983.08|4983.08|0
1638963460000|2021-12-08 11:37:40|4983.42|4983.42|4983.42|4983.42|4983.42|4983.42|4983.42|4983.42|0
1638963470000|2021-12-08 11:37:50|4982.17|4982.17|4983.42|4983.42|4983.42|4983.42|4982.17|4982.17|0
1638963480000|2021-12-08 11:38:00|4982.17|4982.17|4982.17|4982.17|4982.17|4982.17|4982.17|4982.17|0
1638963490000|2021-12-08 11:38:10|4980.93|4980.93|4980.8|4980.8|4980.93|4980.93|4980.8|4980.8|0
1638963540000|2021-12-08 11:39:00|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|0
1638963560000|2021-12-08 11:39:20|4982.3|4982.3|4982.3|4982.3|4982.3|4982.3|4982.3|4982.3|0
1638963610000|2021-12-08 11:40:10|4982.04|4982.04|4982.17|4982.17|4982.17|4982.17|4982.04|4982.04|0
1638963650000|2021-12-08 11:40:50|4983.42|4983.42|4988.4|4988.4|4988.4|4988.4|4983.42|4983.42|0
1638963670000|2021-12-08 11:41:10|4988.27|4988.27|4984.28|4984.28|4988.27|4988.27|4984.28|4984.28|0
1638963700000|2021-12-08 11:41:40|4981.79|4981.79|4981.79|4981.79|4981.79|4981.79|4981.79|4981.79|0
1638963710000|2021-12-08 11:41:50|4982.3|4982.3|4982.3|4982.3|4982.3|4982.3|4982.3|4982.3|0
1638963720000|2021-12-08 11:42:00|4984.79|4984.79|4986.04|4986.04|4986.04|4986.04|4984.79|4984.79|0
1638963750000|2021-12-08 11:42:30|4987.28|4987.28|4987.28|4987.28|4987.28|4987.28|4987.28|4987.28|0
1638963840000|2021-12-08 11:44:00|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|0
1638963850000|2021-12-08 11:44:10|4989.77|4989.77|4989.77|4989.77|4989.77|4989.77|4989.77|4989.77|0
1638963860000|2021-12-08 11:44:20|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|0
1638963880000|2021-12-08 11:44:40|4990.64|4990.64|4990.64|4990.64|4990.64|4990.64|4990.64|4990.64|0
1638963900000|2021-12-08 11:45:00|4989.39|4989.39|4989.05|4989.05|4989.39|4989.39|4989.05|4989.05|0
1638963940000|2021-12-08 11:45:40|4986.56|4986.56|4988.31|4988.31|4990.81|4990.81|4986.56|4986.56|0
1638963950000|2021-12-08 11:45:50|4988.06|4988.06|4988.79|4988.79|4989.31|4989.31|4987.17|4987.17|0
1638963960000|2021-12-08 11:46:00|4989.05|4989.05|4997.51|4997.51|4997.51|4997.51|4989.05|4989.05|0
1638963970000|2021-12-08 11:46:10|4996.48|4996.48|4993.26|4993.26|4996.6|4996.6|4992.01|4992.01|0
1638963980000|2021-12-08 11:46:20|4990.77|4990.77|4990.77|4990.77|4990.77|4990.77|4990.77|4990.77|0
1638963990000|2021-12-08 11:46:30|4992.01|4992.01|4990.77|4990.77|4992.01|4992.01|4990.77|4990.77|0
1638964000000|2021-12-08 11:46:40|4989.52|4989.52|4988.88|4988.88|4989.52|4989.52|4986.74|4986.74|0
1638964020000|2021-12-08 11:47:00|4986.39|4986.39|4982.53|4982.53|4986.39|4986.39|4982.27|4982.27|0
1638964030000|2021-12-08 11:47:10|4980.04|4980.04|4980.04|4980.04|4980.04|4980.04|4980.04|4980.04|0
1638964040000|2021-12-08 11:47:20|4982.53|4982.53|4985.7|4985.7|4985.7|4985.7|4982.53|4982.53|0
1638964050000|2021-12-08 11:47:30|4985.57|4985.57|4979.34|4979.34|4985.57|4985.57|4979.34|4979.34|0
1638964060000|2021-12-08 11:47:40|4980.59|4980.59|4980.76|4980.76|4980.76|4980.76|4980.59|4980.59|0
1638964070000|2021-12-08 11:47:50|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|0
1638964080000|2021-12-08 11:48:00|4980.68|4980.68|4980.68|4980.68|4983.17|4983.17|4980.68|4980.68|0
1638964090000|2021-12-08 11:48:10|4980.93|4980.93|4984.67|4984.67|4984.67|4984.67|4980.93|4980.93|0
1638964100000|2021-12-08 11:48:20|4987.16|4987.16|4987.29|4987.29|4987.29|4987.29|4987.16|4987.16|0
1638964110000|2021-12-08 11:48:30|4986.04|4986.04|4985.79|4985.79|4986.04|4986.04|4983.55|4983.55|0
1638964120000|2021-12-08 11:48:40|4984.54|4984.54|4985.79|4985.79|4985.79|4985.79|4984.54|4984.54|0
1638964130000|2021-12-08 11:48:50|4984.54|4984.54|4984.16|4984.16|4984.54|4984.54|4984.16|4984.16|0
1638964140000|2021-12-08 11:49:00|4984.33|4984.33|4981.49|4981.49|4984.33|4984.33|4981.49|4981.49|0
1638964150000|2021-12-08 11:49:10|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4979|4979|0
1638964160000|2021-12-08 11:49:20|4981.49|4981.49|4980.25|4980.25|4981.49|4981.49|4980.25|4980.25|0
1638964170000|2021-12-08 11:49:30|4979.99|4979.99|4981.24|4981.24|4981.24|4981.24|4979.99|4979.99|0
1638964190000|2021-12-08 11:49:50|4978.75|4978.75|4978.92|4978.92|4978.92|4978.92|4978.75|4978.75|0
1638964200000|2021-12-08 11:50:00|4977.67|4977.67|4977.93|4977.93|4980.42|4980.42|4972.94|4972.94|0
1638964210000|2021-12-08 11:50:10|4976.68|4976.68|4977.93|4977.93|4977.93|4977.93|4976.68|4976.68|0
1638964220000|2021-12-08 11:50:20|4979.17|4979.17|4977.58|4977.58|4979.17|4979.17|4977.58|4977.58|0
1638964230000|2021-12-08 11:50:30|4981.32|4981.32|4982.57|4982.57|4982.57|4982.57|4981.32|4981.32|0
1638964240000|2021-12-08 11:50:40|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|0
1638964250000|2021-12-08 11:50:50|4982.57|4982.57|4981.32|4981.32|4982.57|4982.57|4981.32|4981.32|0
1638964260000|2021-12-08 11:51:00|4980.08|4980.08|4979.14|4979.14|4980.08|4980.08|4979.14|4979.14|0
1638964270000|2021-12-08 11:51:10|4978.97|4978.97|4980.21|4980.21|4980.21|4980.21|4978.97|4978.97|0
1638964280000|2021-12-08 11:51:20|4978.97|4978.97|4980.21|4980.21|4980.21|4980.21|4978.97|4978.97|0
1638964290000|2021-12-08 11:51:30|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|0
1638964300000|2021-12-08 11:51:40|4979.53|4979.53|4979.53|4979.53|4979.53|4979.53|4979.53|4979.53|0
1638964310000|2021-12-08 11:51:50|4979.28|4979.28|4981.77|4981.77|4981.77|4981.77|4979.28|4979.28|0
1638964360000|2021-12-08 11:52:40|4981.6|4981.6|4981.6|4981.6|4981.6|4981.6|4981.6|4981.6|0
1638964370000|2021-12-08 11:52:50|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|0
1638964380000|2021-12-08 11:53:00|4986.58|4986.58|4986.58|4986.58|4986.58|4986.58|4986.58|4986.58|0
1638964410000|2021-12-08 11:53:30|4985.33|4985.33|4989.07|4989.07|4990.32|4990.32|4985.33|4985.33|0
1638964430000|2021-12-08 11:53:50|4989.2|4989.2|4989.2|4989.2|4989.2|4989.2|4989.2|4989.2|0
1638964440000|2021-12-08 11:54:00|4990.44|4990.44|4990.44|4990.44|4990.44|4990.44|4990.44|4990.44|0
1638964450000|2021-12-08 11:54:10|4989.2|4989.2|4991.82|4991.82|4991.82|4991.82|4989.2|4989.2|0
1638964460000|2021-12-08 11:54:20|4992.07|4992.07|4989.71|4989.71|4992.33|4992.33|4989.71|4989.71|0
1638964470000|2021-12-08 11:54:30|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|0
1638964480000|2021-12-08 11:54:40|4989.71|4989.71|4989.71|4989.71|4989.71|4989.71|4989.71|4989.71|0
1638964500000|2021-12-08 11:55:00|4990.09|4990.09|4991.26|4991.26|4991.26|4991.26|4988.76|4988.76|0
1638964510000|2021-12-08 11:55:10|4988.76|4988.76|4988.59|4988.59|4988.76|4988.76|4988.59|4988.59|0
1638964520000|2021-12-08 11:55:20|4989.84|4989.84|4991.08|4991.08|4991.08|4991.08|4989.84|4989.84|0
1638964530000|2021-12-08 11:55:30|4991.34|4991.34|4991.51|4991.51|4991.51|4991.51|4991.34|4991.34|0
1638964550000|2021-12-08 11:55:50|4994|4994|4994|4994|4994|4994|4994|4994|0
1638964580000|2021-12-08 11:56:20|4992.75|4992.75|4991.51|4991.51|4992.75|4992.75|4991.51|4991.51|0
1638964590000|2021-12-08 11:56:30|4991.34|4991.34|4992.58|4992.58|4993.83|4993.83|4991.34|4991.34|0
1638964600000|2021-12-08 11:56:40|4993.09|4993.09|4994.21|4994.21|4994.21|4994.21|4992.97|4992.97|0
1638964610000|2021-12-08 11:56:50|4992.97|4992.97|4992.97|4992.97|4992.97|4992.97|4992.97|4992.97|0
1638964620000|2021-12-08 11:57:00|4995.46|4995.46|4994.21|4994.21|4997.95|4997.95|4994.21|4994.21|0
1638964630000|2021-12-08 11:57:10|4993.96|4993.96|4991.47|4991.47|4993.96|4993.96|4991.47|4991.47|0
1638964650000|2021-12-08 11:57:30|4992.71|4992.71|4992.71|4992.71|4992.71|4992.71|4992.71|4992.71|0
1638964680000|2021-12-08 11:58:00|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4988.97|4988.97|0
1638964690000|2021-12-08 11:58:10|4991.08|4991.08|4990.83|4990.83|4991.08|4991.08|4990.83|4990.83|0
1638964700000|2021-12-08 11:58:20|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|0
1638964730000|2021-12-08 11:58:50|4988.34|4988.34|4988.59|4988.59|4988.59|4988.59|4988.34|4988.34|0
1638964740000|2021-12-08 11:59:00|4988.21|4988.21|4988.08|4988.08|4988.21|4988.21|4988.08|4988.08|0
1638964750000|2021-12-08 11:59:10|4987.74|4987.74|4987.74|4987.74|4987.74|4987.74|4987.74|4987.74|0
1638964760000|2021-12-08 11:59:20|4987.57|4987.57|4987.57|4987.57|4987.57|4987.57|4987.57|4987.57|0
1638964770000|2021-12-08 11:59:30|4987.39|4987.39|4987.39|4987.39|4987.39|4987.39|4987.39|4987.39|0
1638964780000|2021-12-08 11:59:40|4989.88|4989.88|4989.88|4989.88|4989.88|4989.88|4989.88|4989.88|0
1638964790000|2021-12-08 11:59:50|4990.27|4990.27|4990.27|4990.27|4990.27|4990.27|4990.27|4990.27|0
1638964800000|2021-12-08 12:00:00|4990.14|4990.14|4990.65|4990.65|4990.65|4990.65|4990.14|4990.14|0
1638964810000|2021-12-08 12:00:10|4989.4|4989.4|4989.4|4989.4|4989.4|4989.4|4989.4|4989.4|0
1638964820000|2021-12-08 12:00:20|4989.53|4989.53|4987.04|4987.04|4989.53|4989.53|4987.04|4987.04|0
1638964840000|2021-12-08 12:00:40|4988.29|4988.29|4988.29|4988.29|4988.29|4988.29|4988.29|4988.29|0
1638964870000|2021-12-08 12:01:10|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|0
1638964930000|2021-12-08 12:02:10|4985.79|4985.79|4988.29|4988.29|4989.53|4989.53|4985.79|4985.79|0
1638964970000|2021-12-08 12:02:50|4987.04|4987.04|4988.29|4988.29|4988.29|4988.29|4987.04|4987.04|0
1638964980000|2021-12-08 12:03:00|4985.92|4985.92|4985.79|4985.79|4985.92|4985.92|4985.79|4985.79|0
1638965010000|2021-12-08 12:03:30|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|4987.04|0
1638965020000|2021-12-08 12:03:40|4987.21|4987.21|4987.21|4987.21|4987.21|4987.21|4987.21|4987.21|0
1638965040000|2021-12-08 12:04:00|4985.97|4985.97|4985.97|4985.97|4985.97|4985.97|4985.97|4985.97|0
1638965050000|2021-12-08 12:04:10|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|0
1638965060000|2021-12-08 12:04:20|4986.74|4986.74|4986.99|4986.99|4986.99|4986.99|4986.61|4986.61|0
1638965090000|2021-12-08 12:04:50|4987.37|4987.37|4987.25|4987.25|4987.5|4987.5|4987.12|4987.12|0
1638965100000|2021-12-08 12:05:00|4987.76|4987.76|4981.53|4981.53|4987.76|4987.76|4981.53|4981.53|0
1638965110000|2021-12-08 12:05:10|4980.28|4980.28|4979.9|4979.9|4980.28|4980.28|4979.9|4979.9|0
1638965120000|2021-12-08 12:05:20|4981.14|4981.14|4980.89|4980.89|4981.14|4981.14|4980.89|4980.89|0
1638965150000|2021-12-08 12:05:50|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|0
1638965160000|2021-12-08 12:06:00|4983.38|4983.38|4983.38|4983.38|4983.38|4983.38|4983.38|4983.38|0
1638965180000|2021-12-08 12:06:20|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|4982.14|0
1638965210000|2021-12-08 12:06:50|4984.63|4984.63|4984.63|4984.63|4985.87|4985.87|4984.63|4984.63|0
1638965220000|2021-12-08 12:07:00|4983.99|4983.99|4983.99|4983.99|4983.99|4983.99|4983.99|4983.99|0
1638965240000|2021-12-08 12:07:20|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|0
1638965250000|2021-12-08 12:07:30|4987.73|4987.73|4987.73|4987.73|4987.73|4987.73|4987.73|4987.73|0
1638965290000|2021-12-08 12:08:10|4988.11|4988.11|4985.62|4985.62|4988.11|4988.11|4985.62|4985.62|0
1638965330000|2021-12-08 12:08:50|4986.86|4986.86|4986.86|4986.86|4986.86|4986.86|4986.86|4986.86|0
1638965350000|2021-12-08 12:09:10|4985.62|4985.62|4985.23|4985.23|4985.62|4985.62|4985.23|4985.23|0
1638965380000|2021-12-08 12:09:40|4985.36|4985.36|4982.62|4982.62|4985.36|4985.36|4982.62|4982.62|0
1638965400000|2021-12-08 12:10:00|4982.44|4982.44|4982.44|4982.44|4982.44|4982.44|4982.44|4982.44|0
1638965420000|2021-12-08 12:10:20|4983.08|4983.08|4983.08|4983.08|4983.08|4983.08|4983.08|4983.08|0
1638965450000|2021-12-08 12:10:50|4982.7|4982.7|4982.7|4982.7|4982.7|4982.7|4982.7|4982.7|0
1638965460000|2021-12-08 12:11:00|4982.01|4982.01|4983.29|4983.29|4983.29|4983.29|4982.01|4982.01|0
1638965470000|2021-12-08 12:11:10|4983.42|4983.42|4983.72|4983.72|4983.72|4983.72|4983.42|4983.42|0
1638965480000|2021-12-08 12:11:20|4983.08|4983.08|4981.71|4981.71|4983.08|4983.08|4981.71|4981.71|0
1638965490000|2021-12-08 12:11:30|4981.45|4981.45|4981.45|4981.45|4981.45|4981.45|4981.45|4981.45|0
1638965500000|2021-12-08 12:11:40|4983.95|4983.95|4983.95|4983.95|4983.95|4983.95|4983.95|4983.95|0
1638965520000|2021-12-08 12:12:00|4983.77|4983.77|4983.77|4983.77|4983.77|4983.77|4983.77|4983.77|0
1638965530000|2021-12-08 12:12:10|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|0
1638965540000|2021-12-08 12:12:20|4981.89|4981.89|4978.15|4978.15|4981.89|4981.89|4978.15|4978.15|0
1638965550000|2021-12-08 12:12:30|4979.4|4979.4|4978.15|4978.15|4979.4|4979.4|4978.15|4978.15|0
1638965570000|2021-12-08 12:12:50|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|0
1638965620000|2021-12-08 12:13:40|4980.04|4980.04|4980.16|4980.16|4980.16|4980.16|4980.04|4980.04|0
1638965630000|2021-12-08 12:13:50|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|0
1638965640000|2021-12-08 12:14:00|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|0
1638965660000|2021-12-08 12:14:20|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|0
1638965680000|2021-12-08 12:14:40|4979.91|4979.91|4979.91|4979.91|4979.91|4979.91|4979.91|4979.91|0
1638965700000|2021-12-08 12:15:00|4981.16|4981.16|4982.78|4982.78|4982.78|4982.78|4981.16|4981.16|0
1638965710000|2021-12-08 12:15:10|4983.17|4983.17|4983.17|4983.17|4983.17|4983.17|4983.17|4983.17|0
1638965720000|2021-12-08 12:15:20|4983.29|4983.29|4983.29|4983.29|4983.29|4983.29|4983.29|4983.29|0
1638965740000|2021-12-08 12:15:40|4982.05|4982.05|4983.29|4983.29|4983.29|4983.29|4982.05|4982.05|0
1638965760000|2021-12-08 12:16:00|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|0
1638965770000|2021-12-08 12:16:10|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|0
1638965800000|2021-12-08 12:16:40|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|0
1638965820000|2021-12-08 12:17:00|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|0
1638965830000|2021-12-08 12:17:10|4983.52|4983.52|4983.52|4983.52|4983.52|4983.52|4983.52|4983.52|0
1638965870000|2021-12-08 12:17:50|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|0
1638965880000|2021-12-08 12:18:00|4983.52|4983.52|4983.52|4983.52|4983.52|4983.52|4983.52|4983.52|0
1638965910000|2021-12-08 12:18:30|4983.65|4983.65|4981.16|4981.16|4983.65|4983.65|4981.16|4981.16|0
1638965960000|2021-12-08 12:19:20|4981.41|4981.41|4981.28|4981.28|4981.41|4981.41|4981.28|4981.28|0
1638965970000|2021-12-08 12:19:30|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|0
1638966060000|2021-12-08 12:21:00|4982.4|4982.4|4982.4|4982.4|4982.4|4982.4|4982.4|4982.4|0
1638966120000|2021-12-08 12:22:00|4982.27|4982.27|4982.27|4982.27|4982.27|4982.27|4982.27|4982.27|0
1638966140000|2021-12-08 12:22:20|4982.15|4982.15|4981.76|4981.76|4982.15|4982.15|4981.76|4981.76|0
1638966160000|2021-12-08 12:22:40|4981|4981|4981|4981|4981|4981|4981|4981|0
1638966170000|2021-12-08 12:22:50|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|0
1638966180000|2021-12-08 12:23:00|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|0
1638966190000|2021-12-08 12:23:10|4981.76|4981.76|4981.89|4981.89|4981.89|4981.89|4981.76|4981.76|0
1638966210000|2021-12-08 12:23:30|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|0
1638966220000|2021-12-08 12:23:40|4982.36|4982.36|4982.36|4982.36|4982.36|4982.36|4982.36|4982.36|0
1638966240000|2021-12-08 12:24:00|4982.49|4982.49|4982.61|4982.61|4982.61|4982.61|4982.49|4982.49|0
1638966250000|2021-12-08 12:24:10|4981.37|4981.37|4981.11|4981.11|4981.37|4981.37|4981.11|4981.11|0
1638966260000|2021-12-08 12:24:20|4981.62|4981.62|4981.75|4981.75|4981.75|4981.75|4981.62|4981.62|0
1638966280000|2021-12-08 12:24:40|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|0
1638966290000|2021-12-08 12:24:50|4980.86|4980.86|4980.86|4980.86|4980.86|4980.86|4980.86|4980.86|0
1638966300000|2021-12-08 12:25:00|4981.24|4981.24|4981.07|4981.07|4981.24|4981.24|4981.07|4981.07|0
1638966310000|2021-12-08 12:25:10|4981.2|4981.2|4980.17|4980.17|4981.2|4981.2|4979.79|4979.79|0
1638966320000|2021-12-08 12:25:20|4980.05|4980.05|4979.79|4979.79|4980.17|4980.17|4979.79|4979.79|0
1638966360000|2021-12-08 12:26:00|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|0
1638966380000|2021-12-08 12:26:20|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|0
1638966390000|2021-12-08 12:26:30|4979.66|4979.66|4979.66|4979.66|4979.66|4979.66|4979.66|4979.66|0
1638966430000|2021-12-08 12:27:10|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|0
1638966540000|2021-12-08 12:29:00|4980.74|4980.74|4980.74|4980.74|4980.74|4980.74|4980.74|4980.74|0
1638966560000|2021-12-08 12:29:20|4980.61|4980.61|4980.61|4980.61|4980.61|4980.61|4980.61|4980.61|0
1638966600000|2021-12-08 12:30:00|4979.37|4979.37|4979.37|4979.37|4979.37|4979.37|4979.37|4979.37|0
1638966780000|2021-12-08 12:33:00|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|0
1638966790000|2021-12-08 12:33:10|4978.85|4978.85|4978.98|4978.98|4978.98|4978.98|4978.85|4978.85|0
1638966810000|2021-12-08 12:33:30|4977.74|4977.74|4977.74|4977.74|4977.74|4977.74|4977.74|4977.74|0
1638966840000|2021-12-08 12:34:00|4977.48|4977.48|4972.5|4972.5|4977.48|4977.48|4972.5|4972.5|0
1638966850000|2021-12-08 12:34:10|4971.25|4971.25|4971.25|4971.25|4972.5|4972.5|4971.25|4971.25|0
1638966860000|2021-12-08 12:34:20|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|0
1638966870000|2021-12-08 12:34:30|4972.75|4972.75|4972.75|4972.75|4972.75|4972.75|4972.75|4972.75|0
1638966940000|2021-12-08 12:35:40|4970.26|4970.26|4970.26|4970.26|4970.26|4970.26|4970.26|4970.26|0
1638966950000|2021-12-08 12:35:50|4969.02|4969.02|4969.02|4969.02|4969.02|4969.02|4969.02|4969.02|0
1638966960000|2021-12-08 12:36:00|4968.89|4968.89|4969.02|4969.02|4969.02|4969.02|4968.89|4968.89|0
1638966970000|2021-12-08 12:36:10|4968.76|4968.76|4967.52|4967.52|4968.76|4968.76|4967.52|4967.52|0
1638966990000|2021-12-08 12:36:30|4968.76|4968.76|4968.76|4968.76|4968.76|4968.76|4968.76|4968.76|0
1638967000000|2021-12-08 12:36:40|4970.01|4970.01|4970.01|4970.01|4970.01|4970.01|4970.01|4970.01|0
1638967010000|2021-12-08 12:36:50|4969.83|4969.83|4969.83|4969.83|4969.83|4969.83|4969.83|4969.83|0
1638967030000|2021-12-08 12:37:10|4966.1|4966.1|4970.7|4970.7|4970.7|4970.7|4966.1|4966.1|0
1638967040000|2021-12-08 12:37:20|4973.19|4973.19|4975.68|4975.68|4975.68|4975.68|4973.19|4973.19|0
1638967050000|2021-12-08 12:37:30|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|0
1638967060000|2021-12-08 12:37:40|4976.67|4976.67|4976.67|4976.67|4976.67|4976.67|4976.67|4976.67|0
1638967130000|2021-12-08 12:38:50|4976.54|4976.54|4976.54|4976.54|4976.67|4976.67|4976.54|4976.54|0
1638967170000|2021-12-08 12:39:30|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|4976.29|0
1638967180000|2021-12-08 12:39:40|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|0
1638967210000|2021-12-08 12:40:10|4978.78|4978.78|4980.02|4980.02|4980.02|4980.02|4978.78|4978.78|0
1638967230000|2021-12-08 12:40:30|4980.28|4980.28|4980.41|4980.41|4980.41|4980.41|4980.28|4980.28|0
1638967260000|2021-12-08 12:41:00|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|0
1638967410000|2021-12-08 12:43:30|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|0
1638967450000|2021-12-08 12:44:10|4977.79|4977.79|4977.79|4977.79|4977.79|4977.79|4977.79|4977.79|0
1638967470000|2021-12-08 12:44:30|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1638967480000|2021-12-08 12:44:40|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|0
1638967490000|2021-12-08 12:44:50|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|0
1638967520000|2021-12-08 12:45:20|4978.86|4978.86|4984.1|4984.1|4985.35|4985.35|4978.86|4978.86|0
1638967530000|2021-12-08 12:45:30|4985.35|4985.35|4985.35|4985.35|4985.35|4985.35|4985.35|4985.35|0
1638967550000|2021-12-08 12:45:50|4982.86|4982.86|4982.6|4982.6|4982.86|4982.86|4982.6|4982.6|0
1638967600000|2021-12-08 12:46:40|4981.35|4981.35|4981.35|4981.35|4981.35|4981.35|4981.35|4981.35|0
1638967620000|2021-12-08 12:47:00|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|0
1638967680000|2021-12-08 12:48:00|4981.35|4981.35|4981.35|4981.35|4981.35|4981.35|4981.35|4981.35|0
1638967800000|2021-12-08 12:50:00|4982.6|4982.6|4981.35|4981.35|4982.6|4982.6|4981.35|4981.35|0
1638967810000|2021-12-08 12:50:10|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|4980.11|0
1638967850000|2021-12-08 12:50:50|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|0
1638967870000|2021-12-08 12:51:10|4982.73|4982.73|4982.08|4982.08|4983.49|4983.49|4982.08|4982.08|0
1638967890000|2021-12-08 12:51:30|4982.59|4982.59|4982.59|4982.59|4982.59|4982.59|4982.59|4982.59|0
1638967910000|2021-12-08 12:51:50|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|0
1638967930000|2021-12-08 12:52:10|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|0
1638967970000|2021-12-08 12:52:50|4982.84|4982.84|4982.84|4982.84|4982.84|4982.84|4982.84|4982.84|0
1638968010000|2021-12-08 12:53:30|4982.97|4982.97|4982.97|4982.97|4982.97|4982.97|4982.97|4982.97|0
1638968030000|2021-12-08 12:53:50|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|0
1638968100000|2021-12-08 12:55:00|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|0
1638968150000|2021-12-08 12:55:50|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|0
1638968220000|2021-12-08 12:57:00|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|0
1638968230000|2021-12-08 12:57:10|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|0
1638968280000|2021-12-08 12:58:00|4983.36|4983.36|4983.36|4983.36|4983.36|4983.36|4983.36|4983.36|0
1638968360000|2021-12-08 12:59:20|4980.87|4980.87|4979.63|4979.63|4980.87|4980.87|4979.63|4979.63|0
1638968370000|2021-12-08 12:59:30|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|0
1638968400000|2021-12-08 13:00:00|4980.75|4980.75|4980.75|4980.75|4980.75|4980.75|4980.75|4980.75|0
1638968410000|2021-12-08 13:00:10|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|0
1638968430000|2021-12-08 13:00:30|4980.49|4980.49|4980.49|4980.49|4980.49|4980.49|4980.49|4980.49|0
1638968450000|2021-12-08 13:00:50|4978|4978|4978|4978|4978|4978|4978|4978|0
1638968460000|2021-12-08 13:01:00|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|0
1638968560000|2021-12-08 13:02:40|4978.99|4978.99|4979.12|4979.12|4979.12|4979.12|4978.99|4978.99|0
1638968590000|2021-12-08 13:03:10|4981.61|4981.61|4979.12|4979.12|4981.61|4981.61|4979.12|4979.12|0
1638968640000|2021-12-08 13:04:00|4979.24|4979.24|4980.49|4980.49|4980.49|4980.49|4979.24|4979.24|0
1638968650000|2021-12-08 13:04:10|4981.74|4981.74|4981.74|4981.74|4981.74|4981.74|4981.74|4981.74|0
1638968660000|2021-12-08 13:04:20|4981.61|4981.61|4981.61|4981.61|4981.61|4981.61|4981.61|4981.61|0
1638968680000|2021-12-08 13:04:40|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|0
1638968700000|2021-12-08 13:05:00|4980.23|4980.23|4981.48|4981.48|4981.48|4981.48|4980.23|4980.23|0
1638968770000|2021-12-08 13:06:10|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|0
1638968820000|2021-12-08 13:07:00|4982.34|4982.34|4982.34|4982.34|4982.34|4982.34|4982.34|4982.34|0
1638968900000|2021-12-08 13:08:20|4984.83|4984.83|4984.83|4984.83|4984.83|4984.83|4984.83|4984.83|0
1638968980000|2021-12-08 13:09:40|4985.22|4985.22|4985.22|4985.22|4985.22|4985.22|4985.22|4985.22|0
1638968990000|2021-12-08 13:09:50|4985.39|4985.39|4985.39|4985.39|4985.39|4985.39|4985.39|4985.39|0
1638969010000|2021-12-08 13:10:10|4986.16|4986.16|4986.16|4986.16|4986.16|4986.16|4986.16|4986.16|0
1638969040000|2021-12-08 13:10:40|4986.03|4986.03|4986.03|4986.03|4986.03|4986.03|4986.03|4986.03|0
1638969050000|2021-12-08 13:10:50|4987.27|4987.27|4987.27|4987.27|4987.27|4987.27|4987.27|4987.27|0
1638969090000|2021-12-08 13:11:30|4987.15|4987.15|4987.15|4987.15|4987.15|4987.15|4987.15|4987.15|0
1638969120000|2021-12-08 13:12:00|4987.32|4987.32|4988.57|4988.57|4988.57|4988.57|4987.32|4987.32|0
1638969180000|2021-12-08 13:13:00|4989.81|4989.81|4989.81|4989.81|4989.81|4989.81|4989.81|4989.81|0
1638969190000|2021-12-08 13:13:10|4990.15|4990.15|4990.15|4990.15|4990.15|4990.15|4990.15|4990.15|0
1638969230000|2021-12-08 13:13:50|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|0
1638969240000|2021-12-08 13:14:00|4990.5|4990.5|4990.33|4990.33|4990.5|4990.5|4990.33|4990.33|0
1638969260000|2021-12-08 13:14:20|4992.82|4992.82|4992.82|4992.82|4992.82|4992.82|4992.82|4992.82|0
1638969280000|2021-12-08 13:14:40|4993.33|4993.33|4993.33|4993.33|4993.33|4993.33|4993.33|4993.33|0
1638969350000|2021-12-08 13:15:50|4992.09|4992.09|4992.09|4992.09|4992.09|4992.09|4992.09|4992.09|0
1638969370000|2021-12-08 13:16:10|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|0
1638969420000|2021-12-08 13:17:00|4991.09|4991.09|4991.09|4991.09|4991.09|4991.09|4991.09|4991.09|0
1638969430000|2021-12-08 13:17:10|4991.27|4991.27|4991.27|4991.27|4991.27|4991.27|4991.27|4991.27|0
1638969440000|2021-12-08 13:17:20|4991.52|4991.52|4991.52|4991.52|4991.52|4991.52|4991.52|4991.52|0
1638969520000|2021-12-08 13:18:40|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|0
1638969610000|2021-12-08 13:20:10|4995.26|4995.26|4995.26|4995.26|4995.26|4995.26|4995.26|4995.26|0
1638969620000|2021-12-08 13:20:20|4992.77|4992.77|4994.01|4994.01|4994.01|4994.01|4992.77|4992.77|0
1638969630000|2021-12-08 13:20:30|4994.14|4994.14|4994.14|4994.14|4994.14|4994.14|4994.14|4994.14|0
1638969670000|2021-12-08 13:21:10|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|0
1638969710000|2021-12-08 13:21:50|4996.76|4996.76|4996.76|4996.76|4996.76|4996.76|4996.76|4996.76|0
1638969720000|2021-12-08 13:22:00|4996.89|4996.89|4996.89|4996.89|4996.89|4996.89|4996.89|4996.89|0
1638969750000|2021-12-08 13:22:30|4995.64|4995.64|4995.64|4995.64|4995.64|4995.64|4995.64|4995.64|0
1638969770000|2021-12-08 13:22:50|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|0
1638969780000|2021-12-08 13:23:00|4999.51|4999.51|4999.51|4999.51|4999.51|4999.51|4999.51|4999.51|0
1638969830000|2021-12-08 13:23:50|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|0
1638969870000|2021-12-08 13:24:30|4999.38|4999.38|4999.51|4999.51|4999.51|4999.51|4999.38|4999.38|0
1638969910000|2021-12-08 13:25:10|4999.68|4999.68|4999.68|4999.68|4999.68|4999.68|4999.68|4999.68|0
1638970080000|2021-12-08 13:28:00|4999.43|4999.43|4996.64|4996.64|4999.43|4999.43|4996.47|4996.47|0
1638970110000|2021-12-08 13:28:30|4997.02|4997.02|4997.15|4997.15|4997.15|4997.15|4997.02|4997.02|0
1638970120000|2021-12-08 13:28:40|4997.32|4997.32|4997.32|4997.32|4997.32|4997.32|4997.32|4997.32|0
1638970200000|2021-12-08 13:30:00|4996.07|4996.07|5000.93|5000.93|5000.93|5000.93|4996.07|4996.07|0
1638970210000|2021-12-08 13:30:10|5002.17|5002.17|5002.17|5002.17|5002.17|5002.17|5002.17|5002.17|0
1638970290000|2021-12-08 13:31:30|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|0
1638970300000|2021-12-08 13:31:40|5000.67|5000.67|5000.42|5000.42|5000.67|5000.67|5000.42|5000.42|0
1638970310000|2021-12-08 13:31:50|4999.17|4999.17|4999.17|4999.17|4999.17|4999.17|4999.17|4999.17|0
1638970380000|2021-12-08 13:33:00|4999.04|4999.04|4999.04|4999.04|4999.04|4999.04|4999.04|4999.04|0
1638970390000|2021-12-08 13:33:10|4996.55|4996.55|4996.17|4996.17|4996.55|4996.55|4996.17|4996.17|0
1638970400000|2021-12-08 13:33:20|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|0
1638970410000|2021-12-08 13:33:30|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|0
1638970440000|2021-12-08 13:34:00|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|0
1638970470000|2021-12-08 13:34:30|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|0
1638970710000|2021-12-08 13:38:30|4989.68|4989.68|4990.93|4990.93|4990.93|4990.93|4989.68|4989.68|0
1638970730000|2021-12-08 13:38:50|4988.44|4988.44|4984.7|4984.7|4988.44|4988.44|4984.7|4984.7|0
1638970760000|2021-12-08 13:39:20|4984.83|4984.83|4985.72|4985.72|4985.72|4985.72|4984.83|4984.83|0
1638970790000|2021-12-08 13:39:50|4983.23|4983.23|4980.74|4980.74|4983.23|4983.23|4980.74|4980.74|0
1638970800000|2021-12-08 13:40:00|4980.61|4980.61|4981.25|4981.25|4981.25|4981.25|4980.61|4980.61|0
1638970810000|2021-12-08 13:40:10|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|4981.25|4981.25|0
1638970820000|2021-12-08 13:40:20|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|4981.25|0
1638970830000|2021-12-08 13:40:30|4986.23|4986.23|4986.23|4986.23|4986.23|4986.23|4986.23|4986.23|0
1638970860000|2021-12-08 13:41:00|4987.48|4987.48|4987.48|4987.48|4987.48|4987.48|4987.48|4987.48|0
1638970890000|2021-12-08 13:41:30|4984.99|4984.99|4984.99|4984.99|4984.99|4984.99|4984.99|4984.99|0
1638970900000|2021-12-08 13:41:40|4985.5|4985.5|4985.5|4985.5|4985.5|4985.5|4985.5|4985.5|0
1638970910000|2021-12-08 13:41:50|4985.63|4985.63|4984.25|4984.25|4985.63|4985.63|4984.25|4984.25|0
1638970950000|2021-12-08 13:42:30|4985.5|4985.5|4984.25|4984.25|4985.5|4985.5|4984.25|4984.25|0
1638970970000|2021-12-08 13:42:50|4986.74|4986.74|4986.74|4986.74|4986.74|4986.74|4986.74|4986.74|0
1638970980000|2021-12-08 13:43:00|4986.49|4986.49|4986.36|4986.36|4986.49|4986.49|4986.36|4986.36|0
1638970990000|2021-12-08 13:43:10|4985.12|4985.12|4984.94|4984.94|4985.12|4985.12|4984.94|4984.94|0
1638971020000|2021-12-08 13:43:40|4983.7|4983.7|4983.7|4983.7|4983.7|4983.7|4983.7|4983.7|0
1638971040000|2021-12-08 13:44:00|4983.87|4983.87|4983.87|4983.87|4983.87|4983.87|4983.87|4983.87|0
1638971100000|2021-12-08 13:45:00|4983.74|4983.74|4983.74|4983.74|4983.74|4983.74|4983.74|4983.74|0
1638971110000|2021-12-08 13:45:10|4983.61|4983.61|4983.61|4983.61|4983.61|4983.61|4983.61|4983.61|0
1638971150000|2021-12-08 13:45:50|4983.44|4983.44|4983.44|4983.44|4983.44|4983.44|4983.44|4983.44|0
1638971170000|2021-12-08 13:46:10|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|4982.19|0
1638971180000|2021-12-08 13:46:20|4984.68|4984.68|4984.68|4984.68|4984.68|4984.68|4984.68|4984.68|0
1638971280000|2021-12-08 13:48:00|4985.93|4985.93|4985.93|4985.93|4985.93|4985.93|4985.93|4985.93|0
1638971300000|2021-12-08 13:48:20|4984.68|4984.68|4983.44|4983.44|4984.68|4984.68|4983.44|4983.44|0
1638971350000|2021-12-08 13:49:10|4984.68|4984.68|4985.07|4985.07|4985.07|4985.07|4984.68|4984.68|0
1638971430000|2021-12-08 13:50:30|4985.2|4985.2|4985.2|4985.2|4985.2|4985.2|4985.2|4985.2|0
1638971470000|2021-12-08 13:51:10|4982.7|4982.7|4983.95|4983.95|4983.95|4983.95|4982.7|4982.7|0
1638971500000|2021-12-08 13:51:40|4985.2|4985.2|4985.2|4985.2|4985.2|4985.2|4985.2|4985.2|0
1638971520000|2021-12-08 13:52:00|4986.44|4986.44|4986.44|4986.44|4986.44|4986.44|4986.44|4986.44|0
1638971570000|2021-12-08 13:52:50|4986.31|4986.31|4984.94|4984.94|4986.31|4986.31|4982.45|4982.45|0
1638971580000|2021-12-08 13:53:00|4983.69|4983.69|4983.69|4983.69|4983.69|4983.69|4983.69|4983.69|0
1638971610000|2021-12-08 13:53:30|4983.82|4983.82|4983.82|4983.82|4983.82|4983.82|4983.82|4983.82|0
1638971650000|2021-12-08 13:54:10|4983.99|4983.99|4983.87|4983.87|4983.99|4983.99|4983.87|4983.87|0
1638971780000|2021-12-08 13:56:20|4984.04|4984.04|4983.91|4983.91|4984.04|4984.04|4983.91|4983.91|0
1638971820000|2021-12-08 13:57:00|4983.79|4983.79|4983.66|4983.66|4983.79|4983.79|4983.66|4983.66|0
1638971920000|2021-12-08 13:58:40|4983.32|4983.32|4983.32|4983.32|4983.32|4983.32|4983.32|4983.32|0
1638971940000|2021-12-08 13:59:00|4982.07|4982.07|4984.56|4984.56|4984.56|4984.56|4982.07|4982.07|0
1638971980000|2021-12-08 13:59:40|4983.32|4983.32|4983.32|4983.32|4983.32|4983.32|4983.32|4983.32|0
1638972050000|2021-12-08 14:00:50|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|4983.14|0
1638972100000|2021-12-08 14:01:40|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|0
1638972120000|2021-12-08 14:02:00|4982.46|4982.46|4982.29|4982.29|4982.46|4982.46|4982.29|4982.29|0
1638972240000|2021-12-08 14:04:00|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|0
1638972250000|2021-12-08 14:04:10|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|0
1638972320000|2021-12-08 14:05:20|4982.55|4982.55|4982.67|4982.67|4982.67|4982.67|4982.55|4982.55|0
1638972330000|2021-12-08 14:05:30|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|0
1638972340000|2021-12-08 14:05:40|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|0
1638972360000|2021-12-08 14:06:00|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|0
1638972370000|2021-12-08 14:06:10|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|0
1638972410000|2021-12-08 14:06:50|4980.91|4980.91|4980.66|4980.66|4980.91|4980.91|4980.66|4980.66|0
1638972460000|2021-12-08 14:07:40|4981.9|4981.9|4981.9|4981.9|4981.9|4981.9|4981.9|4981.9|0
1638972490000|2021-12-08 14:08:10|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|0
1638972530000|2021-12-08 14:08:50|4981.65|4981.65|4981.65|4981.65|4981.65|4981.65|4981.65|4981.65|0
1638972550000|2021-12-08 14:09:10|4981.52|4981.52|4981.52|4981.52|4981.52|4981.52|4981.52|4981.52|0
1638972570000|2021-12-08 14:09:30|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|0
1638972710000|2021-12-08 14:11:50|4983.28|4983.28|4983.28|4983.28|4983.28|4983.28|4983.28|4983.28|0
1638972720000|2021-12-08 14:12:00|4983.62|4983.62|4984.86|4984.86|4984.86|4984.86|4983.62|4983.62|0
1638972730000|2021-12-08 14:12:10|4983.62|4983.62|4983.62|4983.62|4983.62|4983.62|4983.62|4983.62|0
1638972740000|2021-12-08 14:12:20|4983.49|4983.49|4983.49|4983.49|4983.49|4983.49|4983.49|4983.49|0
1638972810000|2021-12-08 14:13:30|4982.24|4982.24|4982.24|4982.24|4982.24|4982.24|4982.24|4982.24|0
1638972820000|2021-12-08 14:13:40|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|0
1638972840000|2021-12-08 14:14:00|4983.66|4983.66|4983.66|4983.66|4983.66|4983.66|4983.66|4983.66|0
1638972860000|2021-12-08 14:14:20|4982.42|4982.42|4982.42|4982.42|4982.42|4982.42|4981.17|4981.17|0
1638972880000|2021-12-08 14:14:40|4981.17|4981.17|4981.04|4981.04|4981.17|4981.17|4981.04|4981.04|0
1638972900000|2021-12-08 14:15:00|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|4982.29|0
1638972940000|2021-12-08 14:15:40|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|0
1638973020000|2021-12-08 14:17:00|4983.41|4983.41|4983.28|4983.28|4983.41|4983.41|4983.28|4983.28|0
1638973040000|2021-12-08 14:17:20|4983.15|4983.15|4983.15|4983.15|4983.15|4983.15|4983.15|4983.15|0
1638973240000|2021-12-08 14:20:40|4982.9|4982.9|4982.9|4982.9|4982.9|4982.9|4982.9|4982.9|0
1638973260000|2021-12-08 14:21:00|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|0
1638973270000|2021-12-08 14:21:10|4983.02|4983.02|4982.9|4982.9|4983.02|4983.02|4982.9|4982.9|0
1638973300000|2021-12-08 14:21:40|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|0
1638973390000|2021-12-08 14:23:10|4982.64|4982.64|4982.64|4982.64|4982.64|4982.64|4982.64|4982.64|0
1638973410000|2021-12-08 14:23:30|4985.13|4985.13|4986.38|4986.38|4986.38|4986.38|4985.13|4985.13|0
1638973460000|2021-12-08 14:24:20|4988.87|4988.87|4988.87|4988.87|4988.87|4988.87|4988.87|4988.87|0
1638973470000|2021-12-08 14:24:30|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|0
1638973490000|2021-12-08 14:24:50|4985.13|4985.13|4985.13|4985.13|4985.13|4985.13|4985.13|4985.13|0
1638973500000|2021-12-08 14:25:00|4985.26|4985.26|4985.39|4985.39|4985.39|4985.39|4985.26|4985.26|0
1638973510000|2021-12-08 14:25:10|4985.52|4985.52|4985.52|4985.52|4985.52|4985.52|4985.52|4985.52|0
1638973540000|2021-12-08 14:25:40|4986.76|4986.76|4986.63|4986.63|4986.76|4986.76|4985.39|4985.39|0
1638973650000|2021-12-08 14:27:30|4989.13|4989.13|4991.62|4991.62|4991.62|4991.62|4989.13|4989.13|0
1638973720000|2021-12-08 14:28:40|4989.13|4989.13|4989.13|4989.13|4989.13|4989.13|4989.13|4989.13|0
1638973750000|2021-12-08 14:29:10|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|0
1638973760000|2021-12-08 14:29:20|4987.75|4987.75|4988.01|4988.01|4988.01|4988.01|4987.75|4987.75|0
1638973790000|2021-12-08 14:29:50|4987.88|4987.88|4988.01|4988.01|4988.01|4988.01|4987.88|4987.88|0
1638973800000|2021-12-08 14:30:00|4986.76|4986.76|4986.76|4986.76|4986.76|4986.76|4986.76|4986.76|0
1638973810000|2021-12-08 14:30:10|4986.94|4986.94|4986.94|4986.94|4986.94|4986.94|4986.94|4986.94|0
1638973820000|2021-12-08 14:30:20|4985.69|4985.69|4981.82|4981.82|4985.69|4985.69|4981.82|4981.82|0
1638973830000|2021-12-08 14:30:30|4981.44|4981.44|4981.19|4981.19|4981.44|4981.44|4981.19|4981.19|0
1638973850000|2021-12-08 14:30:50|4979.94|4979.94|4979.81|4979.81|4979.94|4979.94|4979.81|4979.81|0
1638973880000|2021-12-08 14:31:20|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|4977.32|4977.32|0
1638973890000|2021-12-08 14:31:30|4977.32|4977.32|4977.32|4977.32|4978.57|4978.57|4977.32|4977.32|0
1638973910000|2021-12-08 14:31:50|4977.58|4977.58|4977.45|4977.45|4977.7|4977.7|4977.45|4977.45|0
1638973930000|2021-12-08 14:32:10|4978.69|4978.69|4978.87|4978.87|4978.87|4978.87|4978.69|4978.69|0
1638973940000|2021-12-08 14:32:20|4980.11|4980.11|4982.73|4982.73|4982.73|4982.73|4980.11|4980.11|0
1638973950000|2021-12-08 14:32:30|4981.48|4981.48|4981.48|4981.48|4981.48|4981.48|4981.48|4981.48|0
1638973960000|2021-12-08 14:32:40|4981.74|4981.74|4981.74|4981.74|4981.74|4981.74|4981.74|4981.74|0
1638973970000|2021-12-08 14:32:50|4980.49|4980.49|4980.49|4980.49|4980.49|4980.49|4980.49|4980.49|0
1638973980000|2021-12-08 14:33:00|4980.88|4980.88|4980.88|4980.88|4980.88|4980.88|4980.88|4980.88|0
1638974050000|2021-12-08 14:34:10|4984.61|4984.61|4983.24|4983.24|4984.61|4984.61|4983.24|4983.24|0
1638974080000|2021-12-08 14:34:40|4982|4982|4982|4982|4982|4982|4982|4982|0
1638974100000|2021-12-08 14:35:00|4983.24|4983.24|4982.99|4982.99|4983.24|4983.24|4982.99|4982.99|0
1638974110000|2021-12-08 14:35:10|4983.11|4983.11|4981.87|4981.87|4983.11|4983.11|4981.87|4981.87|0
1638974120000|2021-12-08 14:35:20|4983.11|4983.11|4983.5|4983.5|4983.5|4983.5|4983.11|4983.11|0
1638974140000|2021-12-08 14:35:40|4983.11|4983.11|4980.62|4980.62|4983.11|4983.11|4980.62|4980.62|0
1638974150000|2021-12-08 14:35:50|4980.79|4980.79|4980.79|4980.79|4980.79|4980.79|4980.79|4980.79|0
1638974160000|2021-12-08 14:36:00|4982.04|4982.04|4981.18|4981.18|4982.04|4982.04|4980.79|4980.79|0
1638974220000|2021-12-08 14:37:00|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|0
1638974240000|2021-12-08 14:37:20|4979.67|4979.67|4980.92|4980.92|4980.92|4980.92|4979.67|4979.67|0
1638974250000|2021-12-08 14:37:30|4982.17|4982.17|4982.17|4982.17|4982.17|4982.17|4982.17|4982.17|0
1638974260000|2021-12-08 14:37:40|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|0
1638974280000|2021-12-08 14:38:00|4978.43|4978.43|4974.52|4974.52|4978.43|4978.43|4974.52|4974.52|0
1638974340000|2021-12-08 14:39:00|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|0
1638974360000|2021-12-08 14:39:20|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|0
1638974400000|2021-12-08 14:40:00|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|0
1638974410000|2021-12-08 14:40:10|4974.09|4974.09|4975.85|4975.85|4976.58|4976.58|4974.09|4974.09|0
1638974440000|2021-12-08 14:40:40|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|0
1638974450000|2021-12-08 14:40:50|4973.36|4973.36|4975.37|4975.37|4975.37|4975.37|4973.36|4973.36|0
1638974460000|2021-12-08 14:41:00|4974.12|4974.12|4974.12|4974.12|4974.12|4974.12|4974.12|4974.12|0
1638974500000|2021-12-08 14:41:40|4974.38|4974.38|4974.38|4974.38|4974.38|4974.38|4974.38|4974.38|0
1638974510000|2021-12-08 14:41:50|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|4971.89|0
1638974520000|2021-12-08 14:42:00|4973.13|4973.13|4973.13|4973.13|4973.13|4973.13|4973.13|4973.13|0
1638974530000|2021-12-08 14:42:10|4974.38|4974.38|4974.38|4974.38|4974.38|4974.38|4974.38|4974.38|0
1638974550000|2021-12-08 14:42:30|4971.89|4971.89|4972.23|4972.23|4972.23|4972.23|4971.89|4971.89|0
1638974570000|2021-12-08 14:42:50|4970.98|4970.98|4972.4|4972.4|4972.4|4972.4|4969.74|4969.74|0
1638974600000|2021-12-08 14:43:20|4971.16|4971.16|4971.16|4971.16|4971.16|4971.16|4971.16|4971.16|0
1638974610000|2021-12-08 14:43:30|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|0
1638974630000|2021-12-08 14:43:50|4972.27|4972.27|4972.15|4972.15|4972.27|4972.27|4972.15|4972.15|0
1638974650000|2021-12-08 14:44:10|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|4970.9|0
1638974670000|2021-12-08 14:44:30|4969.66|4969.66|4969.66|4969.66|4969.66|4969.66|4969.66|4969.66|0
1638974680000|2021-12-08 14:44:40|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|0
1638974690000|2021-12-08 14:44:50|4968.54|4968.54|4968.54|4968.54|4968.54|4968.54|4968.54|4968.54|0
1638974700000|2021-12-08 14:45:00|4968.79|4968.79|4968.79|4968.79|4968.79|4968.79|4968.79|4968.79|0
1638974820000|2021-12-08 14:47:00|4968.66|4968.66|4964.93|4964.93|4968.66|4968.66|4964.93|4964.93|0
1638974860000|2021-12-08 14:47:40|4959.94|4959.94|4958.7|4958.7|4959.94|4959.94|4958.7|4958.7|0
1638974880000|2021-12-08 14:48:00|4957.45|4957.45|4957.45|4957.45|4957.45|4957.45|4957.45|4957.45|0
1638974890000|2021-12-08 14:48:10|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|4958.7|0
1638974910000|2021-12-08 14:48:30|4959.94|4959.94|4959.82|4959.82|4959.94|4959.94|4959.82|4959.82|0
1638974920000|2021-12-08 14:48:40|4961.06|4961.06|4962.31|4962.31|4962.31|4962.31|4961.06|4961.06|0
1638974940000|2021-12-08 14:49:00|4961.06|4961.06|4961.06|4961.06|4961.06|4961.06|4961.06|4961.06|0
1638974950000|2021-12-08 14:49:10|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|0
1638974990000|2021-12-08 14:49:50|4961.06|4961.06|4961.36|4961.36|4961.36|4961.36|4961.06|4961.06|0
1638975000000|2021-12-08 14:50:00|4962.61|4962.61|4963.85|4963.85|4963.85|4963.85|4962.61|4962.61|0
1638975010000|2021-12-08 14:50:10|4962.61|4962.61|4962.61|4962.61|4962.61|4962.61|4962.61|4962.61|0
1638975020000|2021-12-08 14:50:20|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|0
1638975030000|2021-12-08 14:50:30|4962.61|4962.61|4963.85|4963.85|4963.85|4963.85|4962.61|4962.61|0
1638975040000|2021-12-08 14:50:40|4964.03|4964.03|4964.03|4964.03|4964.03|4964.03|4964.03|4964.03|0
1638975060000|2021-12-08 14:51:00|4964.15|4964.15|4961.53|4961.53|4965.27|4965.27|4961.53|4961.53|0
1638975100000|2021-12-08 14:51:40|4962.78|4962.78|4961.53|4961.53|4962.78|4962.78|4961.53|4961.53|0
1638975110000|2021-12-08 14:51:50|4962.78|4962.78|4962.91|4962.91|4962.91|4962.91|4962.78|4962.78|0
1638975120000|2021-12-08 14:52:00|4960.42|4960.42|4960.42|4960.42|4960.42|4960.42|4960.42|4960.42|0
1638975130000|2021-12-08 14:52:10|4960.03|4960.03|4956.04|4956.04|4960.03|4960.03|4956.04|4956.04|0
1638975180000|2021-12-08 14:53:00|4959.78|4959.78|4959.78|4959.78|4959.78|4959.78|4959.78|4959.78|0
1638975190000|2021-12-08 14:53:10|4958.53|4958.53|4958.53|4958.53|4958.53|4958.53|4958.53|4958.53|0
1638975220000|2021-12-08 14:53:40|4957.29|4957.29|4958.53|4958.53|4958.53|4958.53|4957.29|4957.29|0
1638975230000|2021-12-08 14:53:50|4959.78|4959.78|4959.78|4959.78|4959.78|4959.78|4959.78|4959.78|0
1638975240000|2021-12-08 14:54:00|4958.53|4958.53|4954.79|4954.79|4958.53|4958.53|4954.79|4954.79|0
1638975250000|2021-12-08 14:54:10|4954.67|4954.67|4952.18|4952.18|4954.67|4954.67|4952.18|4952.18|0
1638975300000|2021-12-08 14:55:00|4950.93|4950.93|4947.19|4947.19|4950.93|4950.93|4947.19|4947.19|0
1638975310000|2021-12-08 14:55:10|4945.95|4945.95|4945.95|4945.95|4945.95|4945.95|4945.95|4945.95|0
1638975320000|2021-12-08 14:55:20|4945.82|4945.82|4956.9|4956.9|4956.9|4956.9|4945.69|4945.69|0
1638975340000|2021-12-08 14:55:40|4955.66|4955.66|4954.41|4954.41|4955.66|4955.66|4954.41|4954.41|0
1638975350000|2021-12-08 14:55:50|4955.66|4955.66|4955.66|4955.66|4955.66|4955.66|4955.66|4955.66|0
1638975360000|2021-12-08 14:56:00|4954.41|4954.41|4954.41|4954.41|4954.41|4954.41|4954.41|4954.41|0
1638975390000|2021-12-08 14:56:30|4955.66|4955.66|4954.41|4954.41|4955.66|4955.66|4954.41|4954.41|0
1638975400000|2021-12-08 14:56:40|4946.94|4946.94|4944.44|4944.44|4946.94|4946.94|4944.44|4944.44|0
1638975410000|2021-12-08 14:56:50|4945.69|4945.69|4942.08|4942.08|4945.69|4945.69|4942.08|4942.08|0
1638975430000|2021-12-08 14:57:10|4947.06|4947.06|4946.81|4946.81|4947.06|4947.06|4946.81|4946.81|0
1638975460000|2021-12-08 14:57:40|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|0
1638975470000|2021-12-08 14:57:50|4946.81|4946.81|4948.05|4948.05|4948.05|4948.05|4946.81|4946.81|0
1638975490000|2021-12-08 14:58:10|4947.93|4947.93|4947.93|4947.93|4947.93|4947.93|4947.93|4947.93|0
1638975550000|2021-12-08 14:59:10|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|0
1638975580000|2021-12-08 14:59:40|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|0
1638975600000|2021-12-08 15:00:00|4946.68|4946.68|4946.68|4946.68|4947.93|4947.93|4946.68|4946.68|0
1638975610000|2021-12-08 15:00:10|4946.94|4946.94|4948.31|4948.31|4948.31|4948.31|4946.94|4946.94|0
1638975630000|2021-12-08 15:00:30|4948.44|4948.44|4950.93|4950.93|4952.18|4952.18|4948.44|4948.44|0
1638975640000|2021-12-08 15:00:40|4953.42|4953.42|4950.93|4950.93|4953.42|4953.42|4950.93|4950.93|0
1638975660000|2021-12-08 15:01:00|4949.68|4949.68|4950.93|4950.93|4950.93|4950.93|4949.68|4949.68|0
1638975680000|2021-12-08 15:01:20|4950.76|4950.76|4949.51|4949.51|4950.76|4950.76|4949.51|4949.51|0
1638975690000|2021-12-08 15:01:30|4949.38|4949.38|4948.7|4948.7|4949.38|4949.38|4948.7|4948.7|0
1638975700000|2021-12-08 15:01:40|4946.21|4946.21|4944.96|4944.96|4946.21|4946.21|4944.96|4944.96|0
1638975720000|2021-12-08 15:02:00|4944.84|4944.84|4944.84|4944.84|4944.84|4944.84|4944.84|4944.84|0
1638975770000|2021-12-08 15:02:50|4947.33|4947.33|4944.84|4944.84|4947.33|4947.33|4944.84|4944.84|0
1638975780000|2021-12-08 15:03:00|4942.34|4942.34|4942.09|4942.09|4942.34|4942.34|4942.09|4942.09|0
1638975790000|2021-12-08 15:03:10|4942.22|4942.22|4940.97|4940.97|4942.22|4942.22|4940.97|4940.97|0
1638975800000|2021-12-08 15:03:20|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|0
1638975810000|2021-12-08 15:03:30|4943.33|4943.33|4943.46|4943.46|4943.46|4943.46|4943.33|4943.33|0
1638975820000|2021-12-08 15:03:40|4943.59|4943.59|4943.85|4943.85|4943.85|4943.85|4943.59|4943.59|0
1638975830000|2021-12-08 15:03:50|4943.97|4943.97|4943.97|4943.97|4943.97|4943.97|4943.97|4943.97|0
1638975840000|2021-12-08 15:04:00|4942.73|4942.73|4942.73|4942.73|4942.73|4942.73|4942.73|4942.73|0
1638975850000|2021-12-08 15:04:10|4942.86|4942.86|4942.86|4942.86|4942.86|4942.86|4942.86|4942.86|0
1638975870000|2021-12-08 15:04:30|4942.73|4942.73|4942.6|4942.6|4942.73|4942.73|4942.6|4942.6|0
1638975910000|2021-12-08 15:05:10|4938.86|4938.86|4933.88|4933.88|4938.86|4938.86|4933.88|4933.88|0
1638975920000|2021-12-08 15:05:20|4936.37|4936.37|4937.49|4937.49|4937.62|4937.62|4936.37|4936.37|0
1638975980000|2021-12-08 15:06:20|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|0
1638975990000|2021-12-08 15:06:30|4937.49|4937.49|4936.24|4936.24|4937.49|4937.49|4936.24|4936.24|0
1638976000000|2021-12-08 15:06:40|4933.75|4933.75|4933.75|4933.75|4933.75|4933.75|4933.75|4933.75|0
1638976030000|2021-12-08 15:07:10|4935|4935|4935|4935|4935|4935|4935|4935|0
1638976040000|2021-12-08 15:07:20|4936.24|4936.24|4936.24|4936.24|4936.24|4936.24|4936.24|4936.24|0
1638976050000|2021-12-08 15:07:30|4936.12|4936.12|4933.62|4933.62|4936.12|4936.12|4933.62|4933.62|0
1638976080000|2021-12-08 15:08:00|4932.38|4932.38|4928.64|4928.64|4932.38|4932.38|4928.64|4928.64|0
1638976110000|2021-12-08 15:08:30|4929.89|4929.89|4929.89|4929.89|4929.89|4929.89|4929.89|4929.89|0
1638976120000|2021-12-08 15:08:40|4931.13|4931.13|4930.96|4930.96|4931.13|4931.13|4930.96|4930.96|0
1638976170000|2021-12-08 15:09:30|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|0
1638976180000|2021-12-08 15:09:40|4930.96|4930.96|4932.21|4932.21|4932.21|4932.21|4930.96|4930.96|0
1638976200000|2021-12-08 15:10:00|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|0
1638976220000|2021-12-08 15:10:20|4932.21|4932.21|4932.21|4932.21|4932.21|4932.21|4932.21|4932.21|0
1638976230000|2021-12-08 15:10:30|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|4930.96|0
1638976250000|2021-12-08 15:10:50|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|0
1638976260000|2021-12-08 15:11:00|4929.54|4929.54|4929.2|4929.2|4929.54|4929.54|4929.2|4929.2|0
1638976330000|2021-12-08 15:12:10|4927.95|4927.95|4927.95|4927.95|4927.95|4927.95|4927.95|4927.95|0
1638976340000|2021-12-08 15:12:20|4925.46|4925.46|4926.71|4926.71|4926.71|4926.71|4925.46|4925.46|0
1638976360000|2021-12-08 15:12:40|4926.84|4926.84|4926.84|4926.84|4926.84|4926.84|4926.84|4926.84|0
1638976380000|2021-12-08 15:13:00|4926.96|4926.96|4924.47|4924.47|4926.96|4926.96|4924.47|4924.47|0
1638976430000|2021-12-08 15:13:50|4924.22|4924.22|4923.1|4923.1|4924.35|4924.35|4923.1|4923.1|0
1638976440000|2021-12-08 15:14:00|4920.61|4920.61|4918.24|4918.24|4921.98|4921.98|4918.24|4918.24|0
1638976450000|2021-12-08 15:14:10|4918.07|4918.07|4919.32|4919.32|4919.32|4919.32|4918.07|4918.07|0
1638976460000|2021-12-08 15:14:20|4918.07|4918.07|4918.07|4918.07|4918.07|4918.07|4918.07|4918.07|0
1638976470000|2021-12-08 15:14:30|4917.69|4917.69|4917.56|4917.56|4917.69|4917.69|4917.56|4917.56|0
1638976480000|2021-12-08 15:14:40|4915.07|4915.07|4917.94|4917.94|4917.94|4917.94|4915.07|4915.07|0
1638976490000|2021-12-08 15:14:50|4916.7|4916.7|4916.7|4916.7|4917.94|4917.94|4916.7|4916.7|0
1638976500000|2021-12-08 15:15:00|4917.94|4917.94|4917.94|4917.94|4917.94|4917.94|4917.94|4917.94|0
1638976510000|2021-12-08 15:15:10|4919.19|4919.19|4919.19|4919.19|4919.19|4919.19|4919.19|4919.19|0
1638976520000|2021-12-08 15:15:20|4920.43|4920.43|4924.17|4924.17|4924.17|4924.17|4920.43|4920.43|0
1638976570000|2021-12-08 15:16:10|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|0
1638976590000|2021-12-08 15:16:30|4921.55|4921.55|4925.29|4925.29|4925.29|4925.29|4921.55|4921.55|0
1638976610000|2021-12-08 15:16:50|4926.54|4926.54|4925.29|4925.29|4926.54|4926.54|4925.29|4925.29|0
1638976620000|2021-12-08 15:17:00|4925.42|4925.42|4926.02|4926.02|4926.02|4926.02|4925.42|4925.42|0
1638976690000|2021-12-08 15:18:10|4927.27|4927.27|4927.27|4927.27|4927.27|4927.27|4927.27|4927.27|0
1638976710000|2021-12-08 15:18:30|4926.02|4926.02|4926.02|4926.02|4926.02|4926.02|4926.02|4926.02|0
1638976730000|2021-12-08 15:18:50|4927.27|4927.27|4927.27|4927.27|4927.27|4927.27|4927.27|4927.27|0
1638976760000|2021-12-08 15:19:20|4926.92|4926.92|4926.92|4926.92|4926.92|4926.92|4926.92|4926.92|0
1638976770000|2021-12-08 15:19:30|4927.09|4927.09|4927.09|4927.09|4927.09|4927.09|4927.09|4927.09|0
1638976780000|2021-12-08 15:19:40|4925.85|4925.85|4925.59|4925.59|4925.85|4925.85|4925.59|4925.59|0
1638976800000|2021-12-08 15:20:00|4924.35|4924.35|4921.86|4921.86|4924.35|4924.35|4921.86|4921.86|0
1638976830000|2021-12-08 15:20:30|4921.98|4921.98|4922.24|4922.24|4922.24|4922.24|4921.98|4921.98|0
1638976880000|2021-12-08 15:21:20|4920.99|4920.99|4919.75|4919.75|4920.99|4920.99|4919.75|4919.75|0
1638976910000|2021-12-08 15:21:50|4918.5|4918.5|4917.26|4917.26|4918.5|4918.5|4917.26|4917.26|0
1638976930000|2021-12-08 15:22:10|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|0
1638976960000|2021-12-08 15:22:40|4917.26|4917.26|4917|4917|4917.26|4917.26|4917|4917|0
1638976970000|2021-12-08 15:22:50|4917.13|4917.13|4917.13|4917.13|4917.13|4917.13|4917.13|4917.13|0
1638976990000|2021-12-08 15:23:10|4918.37|4918.37|4917.13|4917.13|4918.37|4918.37|4917.13|4917.13|0
1638977020000|2021-12-08 15:23:40|4918.37|4918.37|4918.72|4918.72|4918.72|4918.72|4918.37|4918.37|0
1638977060000|2021-12-08 15:24:20|4919.96|4919.96|4919.96|4919.96|4919.96|4919.96|4919.96|4919.96|0
1638977090000|2021-12-08 15:24:50|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|0
1638977150000|2021-12-08 15:25:50|4918.59|4918.59|4916.1|4916.1|4918.59|4918.59|4916.1|4916.1|0
1638977170000|2021-12-08 15:26:10|4917.34|4917.34|4917.09|4917.09|4917.34|4917.34|4917.09|4917.09|0
1638977190000|2021-12-08 15:26:30|4918.33|4918.33|4919.58|4919.58|4919.58|4919.58|4918.33|4918.33|0
1638977210000|2021-12-08 15:26:50|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|0
1638977220000|2021-12-08 15:27:00|4920.7|4920.7|4922.07|4922.07|4922.07|4922.07|4920.7|4920.7|0
1638977240000|2021-12-08 15:27:20|4921.94|4921.94|4922.07|4922.07|4922.07|4922.07|4921.94|4921.94|0
1638977250000|2021-12-08 15:27:30|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|0
1638977260000|2021-12-08 15:27:40|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|0
1638977270000|2021-12-08 15:27:50|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|0
1638977310000|2021-12-08 15:28:30|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|0
1638977320000|2021-12-08 15:28:40|4923.27|4923.27|4923.53|4923.53|4923.53|4923.53|4923.27|4923.27|0
1638977330000|2021-12-08 15:28:50|4923.4|4923.4|4923.14|4923.14|4923.4|4923.4|4923.14|4923.14|0
1638977340000|2021-12-08 15:29:00|4921.9|4921.9|4920.65|4920.65|4921.9|4921.9|4920.65|4920.65|0
1638977350000|2021-12-08 15:29:10|4918.16|4918.16|4918.16|4918.16|4918.16|4918.16|4918.16|4918.16|0
1638977360000|2021-12-08 15:29:20|4918.03|4918.03|4918.03|4918.03|4918.03|4918.03|4918.03|4918.03|0
1638977370000|2021-12-08 15:29:30|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|0
1638977380000|2021-12-08 15:29:40|4917.13|4917.13|4918.38|4918.38|4918.38|4918.38|4917.13|4917.13|0
1638977400000|2021-12-08 15:30:00|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|0
1638977410000|2021-12-08 15:30:10|4919.49|4919.49|4919.62|4919.62|4919.62|4919.62|4919.49|4919.49|0
1638977420000|2021-12-08 15:30:20|4919.37|4919.37|4918.98|4918.98|4919.37|4919.37|4918.98|4918.98|0
1638977430000|2021-12-08 15:30:30|4918.47|4918.47|4918.47|4918.47|4918.47|4918.47|4918.47|4918.47|0
1638977450000|2021-12-08 15:30:50|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|0
1638977460000|2021-12-08 15:31:00|4918.98|4918.98|4920.23|4920.23|4920.23|4920.23|4918.98|4918.98|0
1638977470000|2021-12-08 15:31:10|4918.98|4918.98|4918.98|4918.98|4918.98|4918.98|4918.98|4918.98|0
1638977480000|2021-12-08 15:31:20|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|4920.23|0
1638977490000|2021-12-08 15:31:30|4920.1|4920.1|4919.85|4919.85|4920.1|4920.1|4919.85|4919.85|0
1638977510000|2021-12-08 15:31:50|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|0
1638977540000|2021-12-08 15:32:20|4921.22|4921.22|4921.22|4921.22|4921.22|4921.22|4921.22|4921.22|0
1638977550000|2021-12-08 15:32:30|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|0
1638977570000|2021-12-08 15:32:50|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|0
1638977590000|2021-12-08 15:33:10|4922.25|4922.25|4921.87|4921.87|4922.25|4922.25|4921.87|4921.87|0
1638977600000|2021-12-08 15:33:20|4923.11|4923.11|4923.11|4923.11|4924.36|4924.36|4923.11|4923.11|0
1638977620000|2021-12-08 15:33:40|4924.36|4924.36|4924.36|4924.36|4924.36|4924.36|4924.36|4924.36|0
1638977630000|2021-12-08 15:33:50|4924.62|4924.62|4924.62|4924.62|4924.62|4924.62|4924.62|4924.62|0
1638977680000|2021-12-08 15:34:40|4923.37|4923.37|4923.37|4923.37|4923.37|4923.37|4923.37|4923.37|0
1638977770000|2021-12-08 15:36:10|4922.12|4922.12|4918.39|4918.39|4922.12|4922.12|4918.39|4918.39|0
1638977780000|2021-12-08 15:36:20|4918.51|4918.51|4917.4|4917.4|4918.64|4918.64|4917.4|4917.4|0
1638977820000|2021-12-08 15:37:00|4912.41|4912.41|4908.68|4908.68|4912.41|4912.41|4908.68|4908.68|0
1638977830000|2021-12-08 15:37:10|4907.43|4907.43|4906.18|4906.18|4907.43|4907.43|4906.18|4906.18|0
1638977840000|2021-12-08 15:37:20|4906.57|4906.57|4906.57|4906.57|4906.57|4906.57|4906.57|4906.57|0
1638977850000|2021-12-08 15:37:30|4907.81|4907.81|4907.94|4907.94|4907.94|4907.94|4907.81|4907.81|0
1638977860000|2021-12-08 15:37:40|4905.45|4905.45|4904.2|4904.2|4905.45|4905.45|4904.2|4904.2|0
1638977910000|2021-12-08 15:38:30|4901.71|4901.71|4900.47|4900.47|4901.71|4901.71|4900.47|4900.47|0
1638977920000|2021-12-08 15:38:40|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|0
1638977930000|2021-12-08 15:38:50|4900.21|4900.21|4900.21|4900.21|4900.21|4900.21|4900.21|4900.21|0
1638977940000|2021-12-08 15:39:00|4898.96|4898.96|4898.96|4898.96|4898.96|4898.96|4898.96|4898.96|0
1638977950000|2021-12-08 15:39:10|4897.72|4897.72|4897.72|4897.72|4897.72|4897.72|4897.72|4897.72|0
1638977960000|2021-12-08 15:39:20|4897.34|4897.34|4903.56|4903.56|4903.56|4903.56|4897.34|4897.34|0
1638977970000|2021-12-08 15:39:30|4903.44|4903.44|4903.44|4903.44|4903.44|4903.44|4903.44|4903.44|0
1638978010000|2021-12-08 15:40:10|4907.17|4907.17|4904.68|4904.68|4907.17|4907.17|4904.68|4904.68|0
1638978020000|2021-12-08 15:40:20|4903.44|4903.44|4903.44|4903.44|4903.44|4903.44|4903.44|4903.44|0
1638978050000|2021-12-08 15:40:50|4902.19|4902.19|4900.95|4900.95|4902.19|4902.19|4900.95|4900.95|0
1638978060000|2021-12-08 15:41:00|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|4900.82|0
1638978070000|2021-12-08 15:41:10|4902.06|4902.06|4902.06|4902.06|4902.06|4902.06|4902.06|4902.06|0
1638978080000|2021-12-08 15:41:20|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|4902.45|0
1638978090000|2021-12-08 15:41:30|4901.2|4901.2|4901.2|4901.2|4901.2|4901.2|4901.2|4901.2|0
1638978110000|2021-12-08 15:41:50|4901.33|4901.33|4901.46|4901.46|4901.46|4901.46|4901.33|4901.33|0
1638978120000|2021-12-08 15:42:00|4905.19|4905.19|4906.44|4906.44|4906.44|4906.44|4905.19|4905.19|0
1638978150000|2021-12-08 15:42:30|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|4907.68|0
1638978160000|2021-12-08 15:42:40|4910.18|4910.18|4907.68|4907.68|4910.18|4910.18|4907.68|4907.68|0
1638978220000|2021-12-08 15:43:40|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|0
1638978230000|2021-12-08 15:43:50|4909.19|4909.19|4911.68|4911.68|4911.68|4911.68|4909.19|4909.19|0
1638978240000|2021-12-08 15:44:00|4914.17|4914.17|4912.92|4912.92|4914.17|4914.17|4912.92|4912.92|0
1638978260000|2021-12-08 15:44:20|4914.17|4914.17|4916.66|4916.66|4916.66|4916.66|4914.17|4914.17|0
1638978270000|2021-12-08 15:44:30|4914.17|4914.17|4912.92|4912.92|4914.17|4914.17|4912.92|4912.92|0
1638978300000|2021-12-08 15:45:00|4912.67|4912.67|4912.28|4912.28|4912.67|4912.67|4912.28|4912.28|0
1638978310000|2021-12-08 15:45:10|4913.53|4913.53|4913.66|4913.66|4913.66|4913.66|4913.53|4913.53|0
1638978320000|2021-12-08 15:45:20|4913.53|4913.53|4911.04|4911.04|4913.53|4913.53|4911.04|4911.04|0
1638978360000|2021-12-08 15:46:00|4912.28|4912.28|4912.28|4912.28|4912.28|4912.28|4912.28|4912.28|0
1638978370000|2021-12-08 15:46:10|4912.54|4912.54|4912.54|4912.54|4912.54|4912.54|4912.54|4912.54|0
1638978400000|2021-12-08 15:46:40|4911.29|4911.29|4912.54|4912.54|4912.54|4912.54|4911.29|4911.29|0
1638978410000|2021-12-08 15:46:50|4912.41|4912.41|4912.16|4912.16|4912.41|4912.41|4912.16|4912.16|0
1638978450000|2021-12-08 15:47:30|4912.33|4912.33|4912.33|4912.33|4912.33|4912.33|4912.33|4912.33|0
1638978500000|2021-12-08 15:48:20|4914.82|4914.82|4914.82|4914.82|4914.82|4914.82|4914.82|4914.82|0
1638978510000|2021-12-08 15:48:30|4913.57|4913.57|4913.57|4913.57|4913.57|4913.57|4913.57|4913.57|0
1638978520000|2021-12-08 15:48:40|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|4913.7|0
1638978570000|2021-12-08 15:49:30|4912.46|4912.46|4912.58|4912.58|4912.58|4912.58|4912.46|4912.46|0
1638978590000|2021-12-08 15:49:50|4912.71|4912.71|4913.96|4913.96|4913.96|4913.96|4912.71|4912.71|0
1638978620000|2021-12-08 15:50:20|4912.71|4912.71|4912.71|4912.71|4912.71|4912.71|4912.71|4912.71|0
1638978680000|2021-12-08 15:51:20|4911.47|4911.47|4912.71|4912.71|4912.71|4912.71|4911.47|4911.47|0
1638978700000|2021-12-08 15:51:40|4913.96|4913.96|4920.19|4920.19|4920.19|4920.19|4913.96|4913.96|0
1638978710000|2021-12-08 15:51:50|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|0
1638978740000|2021-12-08 15:52:20|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|0
1638978750000|2021-12-08 15:52:30|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|0
1638978760000|2021-12-08 15:52:40|4921.43|4921.43|4921.43|4921.43|4921.43|4921.43|4921.43|4921.43|0
1638978780000|2021-12-08 15:53:00|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|0
1638978820000|2021-12-08 15:53:40|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|0
1638978840000|2021-12-08 15:54:00|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|0
1638978850000|2021-12-08 15:54:10|4920.19|4920.19|4921.43|4921.43|4921.43|4921.43|4920.19|4920.19|0
1638978870000|2021-12-08 15:54:30|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|0
1638978930000|2021-12-08 15:55:30|4918.94|4918.94|4917.95|4917.95|4918.94|4918.94|4917.69|4917.69|0
1638978940000|2021-12-08 15:55:40|4920.44|4920.44|4920.44|4920.44|4920.44|4920.44|4920.44|4920.44|0
1638978960000|2021-12-08 15:56:00|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|0
1638978990000|2021-12-08 15:56:30|4920.31|4920.31|4919.2|4919.2|4920.44|4920.44|4919.2|4919.2|0
1638979010000|2021-12-08 15:56:50|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|0
1638979030000|2021-12-08 15:57:10|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|0
1638979050000|2021-12-08 15:57:30|4916.58|4916.58|4916.58|4916.58|4916.58|4916.58|4916.58|4916.58|0
1638979060000|2021-12-08 15:57:40|4915.33|4915.33|4915.33|4915.33|4915.33|4915.33|4915.33|4915.33|0
1638979070000|2021-12-08 15:57:50|4916.58|4916.58|4915.59|4915.59|4916.58|4916.58|4915.33|4915.33|0
1638979140000|2021-12-08 15:59:00|4914.34|4914.34|4914.34|4914.34|4914.34|4914.34|4914.34|4914.34|0
1638979150000|2021-12-08 15:59:10|4913.09|4913.09|4913.09|4913.09|4913.09|4913.09|4913.09|4913.09|0
1638979160000|2021-12-08 15:59:20|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|0
1638979190000|2021-12-08 15:59:50|4914.21|4914.21|4915.46|4915.46|4915.46|4915.46|4914.21|4914.21|0
1638979200000|2021-12-08 16:00:00|4915.59|4915.59|4915.59|4915.59|4915.59|4915.59|4915.59|4915.59|0
1638979210000|2021-12-08 16:00:10|4916.83|4916.83|4916.83|4916.83|4916.83|4916.83|4916.83|4916.83|0
1638979250000|2021-12-08 16:00:50|4916.7|4916.7|4916.7|4916.7|4916.7|4916.7|4916.7|4916.7|0
1638979310000|2021-12-08 16:01:50|4915.46|4915.46|4916.7|4916.7|4916.7|4916.7|4914.21|4914.21|0
1638979320000|2021-12-08 16:02:00|4916.58|4916.58|4916.45|4916.45|4916.58|4916.58|4916.45|4916.45|0
1638979330000|2021-12-08 16:02:10|4915.2|4915.2|4915.08|4915.08|4915.2|4915.2|4915.08|4915.08|0
1638979350000|2021-12-08 16:02:30|4913.83|4913.83|4912.58|4912.58|4913.83|4913.83|4912.58|4912.58|0
1638979360000|2021-12-08 16:02:40|4912.46|4912.46|4912.33|4912.33|4912.46|4912.46|4912.33|4912.33|0
1638979400000|2021-12-08 16:03:20|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|0
1638979410000|2021-12-08 16:03:30|4912.58|4912.58|4912.71|4912.71|4912.71|4912.71|4912.58|4912.58|0
1638979420000|2021-12-08 16:03:40|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|0
1638979440000|2021-12-08 16:04:00|4913.7|4913.7|4914.95|4914.95|4914.95|4914.95|4913.7|4913.7|0
1638979480000|2021-12-08 16:04:40|4914.69|4914.69|4915.94|4915.94|4915.94|4915.94|4914.69|4914.69|0
1638979510000|2021-12-08 16:05:10|4915.77|4915.77|4915.77|4915.77|4915.77|4915.77|4915.77|4915.77|0
1638979520000|2021-12-08 16:05:20|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|0
1638979540000|2021-12-08 16:05:40|4917.14|4917.14|4919.63|4919.63|4919.63|4919.63|4917.14|4917.14|0
1638979550000|2021-12-08 16:05:50|4920.88|4920.88|4924.74|4924.74|4924.74|4924.74|4920.88|4920.88|0
1638979560000|2021-12-08 16:06:00|4923.5|4923.5|4921.01|4921.01|4923.5|4923.5|4921.01|4921.01|0
1638979570000|2021-12-08 16:06:10|4922.25|4922.25|4919.76|4919.76|4922.25|4922.25|4919.76|4919.76|0
1638979580000|2021-12-08 16:06:20|4921.01|4921.01|4919.63|4919.63|4921.01|4921.01|4919.63|4919.63|0
1638979590000|2021-12-08 16:06:30|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1638979600000|2021-12-08 16:06:40|4921.13|4921.13|4921.13|4921.13|4921.13|4921.13|4921.13|4921.13|0
1638979610000|2021-12-08 16:06:50|4919.89|4919.89|4921.13|4921.13|4921.13|4921.13|4919.89|4919.89|0
1638979650000|2021-12-08 16:07:30|4920.88|4920.88|4920.75|4920.75|4920.88|4920.88|4920.75|4920.75|0
1638979670000|2021-12-08 16:07:50|4920.62|4920.62|4920.62|4920.62|4920.62|4920.62|4920.62|4920.62|0
1638979680000|2021-12-08 16:08:00|4920.37|4920.37|4920.24|4920.24|4920.37|4920.37|4920.24|4920.24|0
1638979740000|2021-12-08 16:09:00|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|0
1638979750000|2021-12-08 16:09:10|4921.14|4921.14|4921.87|4921.87|4921.87|4921.87|4921.14|4921.14|0
1638979760000|2021-12-08 16:09:20|4923.11|4923.11|4924.19|4924.19|4924.36|4924.36|4923.11|4923.11|0
1638979790000|2021-12-08 16:09:50|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|0
1638979850000|2021-12-08 16:10:50|4926.3|4926.3|4926.3|4926.3|4926.3|4926.3|4926.3|4926.3|0
1638979860000|2021-12-08 16:11:00|4928.79|4928.79|4928.79|4928.79|4928.79|4928.79|4928.79|4928.79|0
1638979870000|2021-12-08 16:11:10|4927.54|4927.54|4927.54|4927.54|4927.54|4927.54|4927.54|4927.54|0
1638979890000|2021-12-08 16:11:30|4927.8|4927.8|4927.54|4927.54|4927.8|4927.8|4927.54|4927.54|0
1638979910000|2021-12-08 16:11:50|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|0
1638979920000|2021-12-08 16:12:00|4928.62|4928.62|4928.62|4928.62|4928.62|4928.62|4928.62|4928.62|0
1638979960000|2021-12-08 16:12:40|4929|4929|4929|4929|4929|4929|4929|4929|0
1638979980000|2021-12-08 16:13:00|4927.76|4927.76|4927.76|4927.76|4927.76|4927.76|4927.76|4927.76|0
1638980000000|2021-12-08 16:13:20|4930.25|4930.25|4931.49|4931.49|4931.49|4931.49|4929|4929|0
1638980050000|2021-12-08 16:14:10|4931.62|4931.62|4934.24|4934.24|4934.24|4934.24|4931.62|4931.62|0
1638980060000|2021-12-08 16:14:20|4935.49|4935.49|4935.49|4935.49|4935.49|4935.49|4935.49|4935.49|0
1638980090000|2021-12-08 16:14:50|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|0
1638980100000|2021-12-08 16:15:00|4936.56|4936.56|4936.56|4936.56|4936.56|4936.56|4936.56|4936.56|0
1638980110000|2021-12-08 16:15:10|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|4937.8|0
1638980130000|2021-12-08 16:15:30|4937.63|4937.63|4938.88|4938.88|4938.88|4938.88|4937.63|4937.63|0
1638980140000|2021-12-08 16:15:40|4937.63|4937.63|4936.39|4936.39|4937.63|4937.63|4936.39|4936.39|0
1638980150000|2021-12-08 16:15:50|4935.14|4935.14|4935.27|4935.27|4935.27|4935.27|4935.14|4935.14|0
1638980160000|2021-12-08 16:16:00|4936.51|4936.51|4936.51|4936.51|4936.51|4936.51|4936.51|4936.51|0
1638980200000|2021-12-08 16:16:40|4936.34|4936.34|4935.83|4935.83|4936.34|4936.34|4935.83|4935.83|0
1638980210000|2021-12-08 16:16:50|4934.59|4934.59|4935.83|4935.83|4935.83|4935.83|4934.59|4934.59|0
1638980220000|2021-12-08 16:17:00|4935.96|4935.96|4935.7|4935.7|4935.96|4935.96|4935.7|4935.7|0
1638980280000|2021-12-08 16:18:00|4934.46|4934.46|4934.33|4934.33|4934.46|4934.46|4934.33|4934.33|0
1638980300000|2021-12-08 16:18:20|4934.16|4934.16|4934.16|4934.16|4934.16|4934.16|4934.16|4934.16|0
1638980310000|2021-12-08 16:18:30|4934.03|4934.03|4934.03|4934.03|4934.03|4934.03|4934.03|4934.03|0
1638980330000|2021-12-08 16:18:50|4933.9|4933.9|4933.77|4933.77|4933.9|4933.9|4933.77|4933.77|0
1638980340000|2021-12-08 16:19:00|4933.9|4933.9|4936.27|4936.27|4936.27|4936.27|4933.77|4933.77|0
1638980350000|2021-12-08 16:19:10|4936.65|4936.65|4936.65|4936.65|4936.65|4936.65|4936.65|4936.65|0
1638980370000|2021-12-08 16:19:30|4935.4|4935.4|4932.91|4932.91|4936.65|4936.65|4932.91|4932.91|0
1638980390000|2021-12-08 16:19:50|4931.67|4931.67|4930.42|4930.42|4931.67|4931.67|4930.42|4930.42|0
1638980400000|2021-12-08 16:20:00|4926.68|4926.68|4926.51|4926.51|4926.68|4926.68|4926.51|4926.51|0
1638980410000|2021-12-08 16:20:10|4924.02|4924.02|4922.77|4922.77|4924.02|4924.02|4922.77|4922.77|0
1638980420000|2021-12-08 16:20:20|4922.95|4922.95|4922.95|4922.95|4922.95|4922.95|4922.95|4922.95|0
1638980430000|2021-12-08 16:20:30|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|0
1638980440000|2021-12-08 16:20:40|4921.45|4921.45|4921.45|4921.45|4921.45|4921.45|4921.45|4921.45|0
1638980450000|2021-12-08 16:20:50|4920.2|4920.2|4920.07|4920.07|4920.2|4920.2|4920.07|4920.07|0
1638980460000|2021-12-08 16:21:00|4920.25|4920.25|4919|4919|4920.25|4920.25|4919|4919|0
1638980480000|2021-12-08 16:21:20|4916.51|4916.51|4921.49|4921.49|4921.49|4921.49|4916.51|4916.51|0
1638980490000|2021-12-08 16:21:30|4922.74|4922.74|4923.98|4923.98|4923.98|4923.98|4922.74|4922.74|0
1638980510000|2021-12-08 16:21:50|4922.74|4922.74|4922.86|4922.86|4922.86|4922.86|4922.61|4922.61|0
1638980530000|2021-12-08 16:22:10|4921.62|4921.62|4921.62|4921.62|4921.62|4921.62|4921.62|4921.62|0
1638980550000|2021-12-08 16:22:30|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|0
1638980560000|2021-12-08 16:22:40|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|0
1638980570000|2021-12-08 16:22:50|4921.36|4921.36|4926.6|4926.6|4926.6|4926.6|4921.36|4921.36|0
1638980580000|2021-12-08 16:23:00|4929.09|4929.09|4928.71|4928.71|4931.2|4931.2|4928.71|4928.71|0
1638980590000|2021-12-08 16:23:10|4928.58|4928.58|4932.32|4932.32|4933.57|4933.57|4928.58|4928.58|0
1638980600000|2021-12-08 16:23:20|4933.57|4933.57|4933.57|4933.57|4933.57|4933.57|4933.57|4933.57|0
1638980610000|2021-12-08 16:23:30|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|4933.31|0
1638980630000|2021-12-08 16:23:50|4933.18|4933.18|4933.44|4933.44|4933.44|4933.44|4933.18|4933.18|0
1638980640000|2021-12-08 16:24:00|4930.95|4930.95|4932.19|4932.19|4932.19|4932.19|4930.95|4930.95|0
1638980660000|2021-12-08 16:24:20|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|0
1638980670000|2021-12-08 16:24:30|4936.1|4936.1|4934.86|4934.86|4936.1|4936.1|4934.86|4934.86|0
1638980700000|2021-12-08 16:25:00|4936.1|4936.1|4934.6|4934.6|4936.1|4936.1|4934.47|4934.47|0
1638980710000|2021-12-08 16:25:10|4935.85|4935.85|4935.72|4935.72|4935.85|4935.85|4935.59|4935.59|0
1638980720000|2021-12-08 16:25:20|4934.47|4934.47|4934.6|4934.6|4934.6|4934.6|4934.22|4934.22|0
1638980730000|2021-12-08 16:25:30|4934.34|4934.34|4934.47|4934.47|4934.47|4934.47|4934.34|4934.34|0
1638980740000|2021-12-08 16:25:40|4934.34|4934.34|4936.96|4936.96|4936.96|4936.96|4934.34|4934.34|0
1638980760000|2021-12-08 16:26:00|4936.71|4936.71|4936.84|4936.84|4936.96|4936.96|4936.71|4936.71|0
1638980770000|2021-12-08 16:26:10|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|4936.71|0
1638980810000|2021-12-08 16:26:50|4937.95|4937.95|4936.71|4936.71|4937.95|4937.95|4936.71|4936.71|0
1638980820000|2021-12-08 16:27:00|4935.46|4935.46|4935.21|4935.21|4935.46|4935.46|4935.21|4935.21|0
1638980840000|2021-12-08 16:27:20|4936.45|4936.45|4936.33|4936.33|4936.45|4936.45|4936.33|4936.33|0
1638980850000|2021-12-08 16:27:30|4936.07|4936.07|4934.82|4934.82|4936.07|4936.07|4934.82|4934.82|0
1638980860000|2021-12-08 16:27:40|4934.7|4934.7|4934.95|4934.95|4934.95|4934.95|4934.7|4934.7|0
1638980870000|2021-12-08 16:27:50|4934.78|4934.78|4934.78|4934.78|4934.78|4934.78|4934.78|4934.78|0
1638980880000|2021-12-08 16:28:00|4934.91|4934.91|4934.48|4934.48|4934.91|4934.91|4934.48|4934.48|0
1638980900000|2021-12-08 16:28:20|4935.73|4935.73|4935.73|4935.73|4935.73|4935.73|4935.73|4935.73|0
1638980930000|2021-12-08 16:28:50|4935.47|4935.47|4935.47|4935.47|4935.73|4935.73|4935.34|4935.34|0
1638980940000|2021-12-08 16:29:00|4935.22|4935.22|4934.22|4934.22|4935.47|4935.47|4934.22|4934.22|0
1638980950000|2021-12-08 16:29:10|4935.47|4935.47|4939.21|4939.21|4939.21|4939.21|4935.47|4935.47|0
1638980970000|2021-12-08 16:29:30|4936.72|4936.72|4936.72|4936.72|4936.72|4936.72|4936.72|4936.72|0
1638980980000|2021-12-08 16:29:40|4939.21|4939.21|4938.95|4938.95|4939.21|4939.21|4938.95|4938.95|0
1638980990000|2021-12-08 16:29:50|4936.46|4936.46|4936.93|4936.93|4937.1|4937.1|4936.46|4936.46|0
1639037710000|2021-12-09 08:15:10|4923.42|4923.42|4923.42|4923.42|4923.42|4923.42|4923.42|4923.42|0
1639037720000|2021-12-09 08:15:20|4925.91|4925.91|4922.17|4922.17|4925.91|4925.91|4922.17|4922.17|0
1639037740000|2021-12-09 08:15:40|4920.93|4920.93|4919.68|4919.68|4920.93|4920.93|4919.68|4919.68|0
1639037750000|2021-12-09 08:15:50|4917.19|4917.19|4917.19|4917.19|4917.19|4917.19|4917.19|4917.19|0
1639037760000|2021-12-09 08:16:00|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|0
1639037770000|2021-12-09 08:16:10|4923.42|4923.42|4924.06|4924.06|4924.31|4924.31|4923.42|4923.42|0
1639037790000|2021-12-09 08:16:30|4926.55|4926.55|4928.82|4928.82|4928.82|4928.82|4926.55|4926.55|0
1639037820000|2021-12-09 08:17:00|4926.33|4926.33|4924.19|4924.19|4926.33|4926.33|4924.19|4924.19|0
1639037840000|2021-12-09 08:17:20|4925.08|4925.08|4923.07|4923.07|4925.08|4925.08|4923.07|4923.07|0
1639037850000|2021-12-09 08:17:30|4923.58|4923.58|4923.58|4923.58|4923.58|4923.58|4923.58|4923.58|0
1639037870000|2021-12-09 08:17:50|4922.34|4922.34|4922.34|4922.34|4922.34|4922.34|4922.34|4922.34|0
1639037880000|2021-12-09 08:18:00|4921.09|4921.09|4921.09|4921.09|4922.34|4922.34|4921.09|4921.09|0
1639037890000|2021-12-09 08:18:10|4919.84|4919.84|4918.6|4918.6|4919.84|4919.84|4918.6|4918.6|0
1639037900000|2021-12-09 08:18:20|4919.84|4919.84|4920.48|4920.48|4920.48|4920.48|4919.84|4919.84|0
1639037920000|2021-12-09 08:18:40|4919.24|4919.24|4919.24|4919.24|4919.24|4919.24|4919.24|4919.24|0
1639037930000|2021-12-09 08:18:50|4919.36|4919.36|4919.49|4919.49|4919.49|4919.49|4919.36|4919.36|0
1639037940000|2021-12-09 08:19:00|4921.98|4921.98|4921.98|4921.98|4921.98|4921.98|4921.98|4921.98|0
1639037960000|2021-12-09 08:19:20|4922.16|4922.16|4922.16|4922.16|4922.16|4922.16|4922.16|4922.16|0
1639037980000|2021-12-09 08:19:40|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|0
1639037990000|2021-12-09 08:19:50|4923.27|4923.27|4924.52|4924.52|4925.77|4925.77|4923.27|4923.27|0
1639038000000|2021-12-09 08:20:00|4920.78|4920.78|4922.03|4922.03|4922.03|4922.03|4920.78|4920.78|0
1639038010000|2021-12-09 08:20:10|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|0
1639038020000|2021-12-09 08:20:20|4920.61|4920.61|4920.61|4920.61|4920.61|4920.61|4920.61|4920.61|0
1639038050000|2021-12-09 08:20:50|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|0
1639038060000|2021-12-09 08:21:00|4919.84|4919.84|4919.84|4919.84|4919.84|4919.84|4919.84|4919.84|0
1639038070000|2021-12-09 08:21:10|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|0
1639038080000|2021-12-09 08:21:20|4919.84|4919.84|4919.84|4919.84|4919.84|4919.84|4919.84|4919.84|0
1639038150000|2021-12-09 08:22:30|4922.34|4922.34|4922.34|4922.34|4922.34|4922.34|4922.34|4922.34|0
1639038210000|2021-12-09 08:23:30|4923.58|4923.58|4923.71|4923.71|4923.71|4923.71|4923.58|4923.58|0
1639038220000|2021-12-09 08:23:40|4922.46|4922.46|4922.46|4922.46|4922.46|4922.46|4922.46|4922.46|0
1639038230000|2021-12-09 08:23:50|4923.1|4923.1|4920.48|4920.48|4923.1|4923.1|4920.48|4920.48|0
1639038250000|2021-12-09 08:24:10|4922.97|4922.97|4920.48|4920.48|4922.97|4922.97|4920.48|4920.48|0
1639038260000|2021-12-09 08:24:20|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|0
1639038280000|2021-12-09 08:24:40|4923.84|4923.84|4922.46|4922.46|4923.84|4923.84|4922.46|4922.46|0
1639038350000|2021-12-09 08:25:50|4922.29|4922.29|4920.7|4920.7|4922.29|4922.29|4919.46|4919.46|0
1639038400000|2021-12-09 08:26:40|4919.46|4919.46|4921.95|4921.95|4921.95|4921.95|4919.46|4919.46|0
1639038410000|2021-12-09 08:26:50|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|0
1639038450000|2021-12-09 08:27:30|4920.58|4920.58|4920.58|4920.58|4920.58|4920.58|4920.58|4920.58|0
1639038470000|2021-12-09 08:27:50|4920.7|4920.7|4921.95|4921.95|4923.2|4923.2|4920.7|4920.7|0
1639038480000|2021-12-09 08:28:00|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|0
1639038500000|2021-12-09 08:28:20|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|0
1639038560000|2021-12-09 08:29:20|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|4922.08|0
1639038570000|2021-12-09 08:29:30|4922.21|4922.21|4922.21|4922.21|4922.21|4922.21|4922.21|4922.21|0
1639038580000|2021-12-09 08:29:40|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|0
1639038600000|2021-12-09 08:30:00|4922.08|4922.08|4919.59|4919.59|4922.08|4922.08|4919.59|4919.59|0
1639038630000|2021-12-09 08:30:30|4918.34|4918.34|4915.85|4915.85|4918.34|4918.34|4915.85|4915.85|0
1639038660000|2021-12-09 08:31:00|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|0
1639038670000|2021-12-09 08:31:10|4914.26|4914.26|4914.95|4914.95|4914.95|4914.95|4914.26|4914.26|0
1639038710000|2021-12-09 08:31:50|4917.44|4917.44|4917.44|4917.44|4917.44|4917.44|4917.44|4917.44|0
1639038720000|2021-12-09 08:32:00|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|0
1639038730000|2021-12-09 08:32:10|4915.08|4915.08|4916.32|4916.32|4916.32|4916.32|4915.08|4915.08|0
1639038750000|2021-12-09 08:32:30|4916.71|4916.71|4916.71|4916.71|4916.71|4916.71|4916.71|4916.71|0
1639038780000|2021-12-09 08:33:00|4915.46|4915.46|4915.29|4915.29|4915.46|4915.46|4915.29|4915.29|0
1639038790000|2021-12-09 08:33:10|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|0
1639038800000|2021-12-09 08:33:20|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|0
1639038810000|2021-12-09 08:33:30|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|0
1639038820000|2021-12-09 08:33:40|4919.02|4919.02|4918.51|4918.51|4919.02|4919.02|4918.51|4918.51|0
1639038840000|2021-12-09 08:34:00|4918.26|4918.26|4918.64|4918.64|4918.77|4918.77|4918.26|4918.26|0
1639038850000|2021-12-09 08:34:10|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1639038860000|2021-12-09 08:34:20|4920.01|4920.01|4920.01|4920.01|4920.01|4920.01|4920.01|4920.01|0
1639038870000|2021-12-09 08:34:30|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1639038880000|2021-12-09 08:34:40|4918.64|4918.64|4917.4|4917.4|4918.64|4918.64|4917.4|4917.4|0
1639038920000|2021-12-09 08:35:20|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|0
1639038950000|2021-12-09 08:35:50|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1639039000000|2021-12-09 08:36:40|4922.38|4922.38|4921.13|4921.13|4922.38|4922.38|4921.13|4921.13|0
1639039020000|2021-12-09 08:37:00|4920.88|4920.88|4920.88|4920.88|4920.88|4920.88|4920.88|4920.88|0
1639039030000|2021-12-09 08:37:10|4919.63|4919.63|4918.61|4918.61|4919.63|4919.63|4918.61|4918.61|0
1639039040000|2021-12-09 08:37:20|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|0
1639039050000|2021-12-09 08:37:30|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|0
1639039060000|2021-12-09 08:37:40|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|0
1639039080000|2021-12-09 08:38:00|4918.87|4918.87|4917.62|4917.62|4918.87|4918.87|4916.37|4916.37|0
1639039120000|2021-12-09 08:38:40|4915.13|4915.13|4916.37|4916.37|4916.37|4916.37|4915.13|4915.13|0
1639039130000|2021-12-09 08:38:50|4916.63|4916.63|4916.63|4916.63|4916.63|4916.63|4916.63|4916.63|0
1639039150000|2021-12-09 08:39:10|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|0
1639039160000|2021-12-09 08:39:20|4914.14|4914.14|4911.65|4911.65|4914.14|4914.14|4911.65|4911.65|0
1639039170000|2021-12-09 08:39:30|4912.89|4912.89|4912.89|4912.89|4912.89|4912.89|4912.89|4912.89|0
1639039180000|2021-12-09 08:39:40|4912.38|4912.38|4909.89|4909.89|4912.38|4912.38|4909.89|4909.89|0
1639039190000|2021-12-09 08:39:50|4907.4|4907.4|4907.4|4907.4|4907.4|4907.4|4907.4|4907.4|0
1639039200000|2021-12-09 08:40:00|4906.15|4906.15|4906.15|4906.15|4906.15|4906.15|4906.15|4906.15|0
1639039220000|2021-12-09 08:40:20|4904.91|4904.91|4904.91|4904.91|4906.15|4906.15|4904.91|4904.91|0
1639039230000|2021-12-09 08:40:30|4902.41|4902.41|4902.29|4902.29|4902.41|4902.41|4902.29|4902.29|0
1639039260000|2021-12-09 08:41:00|4904.78|4904.78|4903.53|4903.53|4904.78|4904.78|4903.53|4903.53|0
1639039290000|2021-12-09 08:41:30|4902.29|4902.29|4901.78|4901.78|4902.29|4902.29|4901.78|4901.78|0
1639039300000|2021-12-09 08:41:40|4903.02|4903.02|4903.53|4903.53|4903.53|4903.53|4903.02|4903.02|0
1639039310000|2021-12-09 08:41:50|4902.29|4902.29|4901.78|4901.78|4902.29|4902.29|4901.78|4901.78|0
1639039320000|2021-12-09 08:42:00|4900.53|4900.53|4899.28|4899.28|4900.53|4900.53|4899.28|4899.28|0
1639039330000|2021-12-09 08:42:10|4898.04|4898.04|4903.28|4903.28|4903.28|4903.28|4897.05|4897.05|0
1639039360000|2021-12-09 08:42:40|4902.03|4902.03|4900.4|4900.4|4902.03|4902.03|4900.4|4900.4|0
1639039370000|2021-12-09 08:42:50|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|0
1639039380000|2021-12-09 08:43:00|4901.65|4901.65|4901.65|4901.65|4901.65|4901.65|4901.65|4901.65|0
1639039410000|2021-12-09 08:43:30|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|0
1639039420000|2021-12-09 08:43:40|4904.65|4904.65|4904.78|4904.78|4904.78|4904.78|4904.65|4904.65|0
1639039470000|2021-12-09 08:44:30|4907.27|4907.27|4911.01|4911.01|4911.01|4911.01|4907.27|4907.27|0
1639039490000|2021-12-09 08:44:50|4915.99|4915.99|4914.75|4914.75|4915.99|4915.99|4914.75|4914.75|0
1639039500000|2021-12-09 08:45:00|4912.25|4912.25|4908.39|4908.39|4912.25|4912.25|4908.39|4908.39|0
1639039520000|2021-12-09 08:45:20|4905.9|4905.9|4905.9|4905.9|4905.9|4905.9|4905.9|4905.9|0
1639039540000|2021-12-09 08:45:40|4906.15|4906.15|4906.15|4906.15|4906.15|4906.15|4906.15|4906.15|0
1639039560000|2021-12-09 08:46:00|4907.4|4907.4|4906.15|4906.15|4907.4|4907.4|4906.15|4906.15|0
1639039570000|2021-12-09 08:46:10|4906.28|4906.28|4906.28|4906.28|4906.28|4906.28|4906.28|4906.28|0
1639039580000|2021-12-09 08:46:20|4905.03|4905.03|4905.03|4905.03|4905.03|4905.03|4905.03|4905.03|0
1639039620000|2021-12-09 08:47:00|4907.53|4907.53|4908.77|4908.77|4908.77|4908.77|4907.53|4907.53|0
1639039650000|2021-12-09 08:47:30|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|0
1639039680000|2021-12-09 08:48:00|4907.78|4907.78|4907.78|4907.78|4907.78|4907.78|4907.78|4907.78|0
1639039690000|2021-12-09 08:48:10|4909.03|4909.03|4909.03|4909.03|4909.03|4909.03|4909.03|4909.03|0
1639039780000|2021-12-09 08:49:40|4908.51|4908.51|4908.17|4908.17|4908.51|4908.51|4908.17|4908.17|0
1639039820000|2021-12-09 08:50:20|4906.93|4906.93|4907.92|4907.92|4908.17|4908.17|4906.93|4906.93|0
1639039860000|2021-12-09 08:51:00|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|0
1639039870000|2021-12-09 08:51:10|4908.04|4908.04|4908.04|4908.04|4908.04|4908.04|4908.04|4908.04|0
1639039880000|2021-12-09 08:51:20|4907.41|4907.41|4909.9|4909.9|4909.9|4909.9|4907.41|4907.41|0
1639039890000|2021-12-09 08:51:30|4908.65|4908.65|4919.86|4919.86|4921.11|4921.11|4908.65|4908.65|0
1639039900000|2021-12-09 08:51:40|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|0
1639039920000|2021-12-09 08:52:00|4918.45|4918.45|4918.7|4918.7|4918.7|4918.7|4918.45|4918.45|0
1639039950000|2021-12-09 08:52:30|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|0
1639039970000|2021-12-09 08:52:50|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|0
1639039980000|2021-12-09 08:53:00|4920.98|4920.98|4920.98|4920.98|4922.22|4922.22|4920.98|4920.98|0
1639040030000|2021-12-09 08:53:50|4923.47|4923.47|4923.47|4923.47|4923.47|4923.47|4923.47|4923.47|0
1639040050000|2021-12-09 08:54:10|4922.22|4922.22|4922.22|4922.22|4922.22|4922.22|4922.22|4922.22|0
1639040060000|2021-12-09 08:54:20|4920.98|4920.98|4920.98|4920.98|4920.98|4920.98|4919.73|4919.73|0
1639040080000|2021-12-09 08:54:40|4922.22|4922.22|4920.98|4920.98|4922.22|4922.22|4920.98|4920.98|0
1639040120000|2021-12-09 08:55:20|4920.85|4920.85|4920.34|4920.34|4920.85|4920.85|4920.34|4920.34|0
1639040130000|2021-12-09 08:55:30|4921.59|4921.59|4920.34|4920.34|4921.59|4921.59|4920.34|4920.34|0
1639040150000|2021-12-09 08:55:50|4919.57|4919.57|4919.57|4919.57|4919.57|4919.57|4919.57|4919.57|0
1639040160000|2021-12-09 08:56:00|4919.4|4919.4|4919.4|4919.4|4919.4|4919.4|4919.4|4919.4|0
1639040170000|2021-12-09 08:56:10|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|0
1639040190000|2021-12-09 08:56:30|4923.49|4923.49|4923.49|4923.49|4924.74|4924.74|4923.49|4923.49|0
1639040220000|2021-12-09 08:57:00|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|0
1639040250000|2021-12-09 08:57:30|4925.64|4925.64|4924.39|4924.39|4925.64|4925.64|4924.39|4924.39|0
1639040300000|2021-12-09 08:58:20|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|4923.14|0
1639040320000|2021-12-09 08:58:40|4920.65|4920.65|4920.65|4920.65|4920.65|4920.65|4920.65|4920.65|0
1639040330000|2021-12-09 08:58:50|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|0
1639040340000|2021-12-09 08:59:00|4919.28|4919.28|4919.41|4919.41|4919.41|4919.41|4918.77|4918.77|0
1639040350000|2021-12-09 08:59:10|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|0
1639040360000|2021-12-09 08:59:20|4916.79|4916.79|4916.79|4916.79|4916.79|4916.79|4916.79|4916.79|0
1639040390000|2021-12-09 08:59:50|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|0
1639040400000|2021-12-09 09:00:00|4916.4|4916.4|4916.4|4916.4|4916.4|4916.4|4916.4|4916.4|0
1639040420000|2021-12-09 09:00:20|4916.28|4916.28|4916.28|4916.28|4916.28|4916.28|4916.28|4916.28|0
1639040470000|2021-12-09 09:01:10|4915.03|4915.03|4912.54|4912.54|4915.03|4915.03|4912.54|4912.54|0
1639040490000|2021-12-09 09:01:30|4911.29|4911.29|4910.43|4910.43|4911.68|4911.68|4910.43|4910.43|0
1639040500000|2021-12-09 09:01:40|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|0
1639040530000|2021-12-09 09:02:10|4911.42|4911.42|4916.4|4916.4|4916.4|4916.4|4911.42|4911.42|0
1639040540000|2021-12-09 09:02:20|4913.91|4913.91|4913.91|4913.91|4913.91|4913.91|4913.91|4913.91|0
1639040550000|2021-12-09 09:02:30|4916.4|4916.4|4915.16|4915.16|4916.4|4916.4|4913.91|4913.91|0
1639040560000|2021-12-09 09:02:40|4916.4|4916.4|4918.9|4918.9|4918.9|4918.9|4916.4|4916.4|0
1639040590000|2021-12-09 09:03:10|4917.65|4917.65|4917.65|4917.65|4917.65|4917.65|4917.65|4917.65|0
1639040610000|2021-12-09 09:03:30|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|0
1639040660000|2021-12-09 09:04:20|4919.89|4919.89|4918.64|4918.64|4919.89|4919.89|4918.64|4918.64|0
1639040670000|2021-12-09 09:04:30|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|0
1639040680000|2021-12-09 09:04:40|4919.41|4919.41|4919.79|4919.79|4919.79|4919.79|4919.41|4919.41|0
1639040690000|2021-12-09 09:04:50|4918.54|4918.54|4917.3|4917.3|4918.54|4918.54|4917.3|4917.3|0
1639040700000|2021-12-09 09:05:00|4917.17|4917.17|4917.17|4917.17|4917.17|4917.17|4917.17|4917.17|0
1639040710000|2021-12-09 09:05:10|4918.42|4918.42|4919.66|4919.66|4919.66|4919.66|4917.17|4917.17|0
1639040760000|2021-12-09 09:06:00|4918.42|4918.42|4917.17|4917.17|4918.42|4918.42|4917.17|4917.17|0
1639040770000|2021-12-09 09:06:10|4917.51|4917.51|4917.68|4917.68|4917.68|4917.68|4917.51|4917.51|0
1639040780000|2021-12-09 09:06:20|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|0
1639040790000|2021-12-09 09:06:30|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|0
1639040800000|2021-12-09 09:06:40|4913.95|4913.95|4913.95|4913.95|4913.95|4913.95|4913.95|4913.95|0
1639040810000|2021-12-09 09:06:50|4913.43|4913.43|4911.42|4911.42|4913.43|4913.43|4911.42|4911.42|0
1639040820000|2021-12-09 09:07:00|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|0
1639040830000|2021-12-09 09:07:10|4912.84|4912.84|4912.49|4912.49|4912.84|4912.84|4912.49|4912.49|0
1639040850000|2021-12-09 09:07:30|4912.66|4912.66|4912.84|4912.84|4912.84|4912.84|4912.66|4912.66|0
1639040870000|2021-12-09 09:07:50|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|0
1639040920000|2021-12-09 09:08:40|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|0
1639040940000|2021-12-09 09:09:00|4914.08|4914.08|4915.33|4915.33|4915.33|4915.33|4914.08|4914.08|0
1639040960000|2021-12-09 09:09:20|4915.45|4915.45|4915.2|4915.2|4915.45|4915.45|4915.2|4915.2|0
1639040980000|2021-12-09 09:09:40|4915.03|4915.03|4914.86|4914.86|4915.03|4915.03|4914.86|4914.86|0
1639040990000|2021-12-09 09:09:50|4914.73|4914.73|4910.99|4910.99|4914.73|4914.73|4910.99|4910.99|0
1639041000000|2021-12-09 09:10:00|4912.24|4912.24|4911.9|4911.9|4912.24|4912.24|4911.9|4911.9|0
1639041040000|2021-12-09 09:10:40|4909.4|4909.4|4909.06|4909.06|4909.4|4909.4|4907.82|4907.82|0
1639041060000|2021-12-09 09:11:00|4908.68|4908.68|4908.68|4908.68|4908.68|4908.68|4908.68|4908.68|0
1639041090000|2021-12-09 09:11:30|4907.43|4907.43|4906.19|4906.19|4907.43|4907.43|4904.94|4904.94|0
1639041120000|2021-12-09 09:12:00|4906.36|4906.36|4907.61|4907.61|4907.61|4907.61|4906.36|4906.36|0
1639041130000|2021-12-09 09:12:10|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|4908.12|0
1639041140000|2021-12-09 09:12:20|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|0
1639041160000|2021-12-09 09:12:40|4905.45|4905.45|4905.45|4905.45|4905.45|4905.45|4905.45|4905.45|0
1639041170000|2021-12-09 09:12:50|4905.71|4905.71|4905.71|4905.71|4905.71|4905.71|4905.71|4905.71|0
1639041180000|2021-12-09 09:13:00|4905.84|4905.84|4903.34|4903.34|4905.84|4905.84|4903.34|4903.34|0
1639041200000|2021-12-09 09:13:20|4903.73|4903.73|4905.1|4905.1|4905.1|4905.1|4903.6|4903.6|0
1639041210000|2021-12-09 09:13:30|4906.35|4906.35|4906.35|4906.35|4906.35|4906.35|4906.35|4906.35|0
1639041300000|2021-12-09 09:15:00|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|0
1639041310000|2021-12-09 09:15:10|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|0
1639041320000|2021-12-09 09:15:20|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|0
1639041350000|2021-12-09 09:15:50|4903.47|4903.47|4903.47|4903.47|4903.47|4903.47|4903.47|4903.47|0
1639041370000|2021-12-09 09:16:10|4903.34|4903.34|4903.34|4903.34|4903.34|4903.34|4903.34|4903.34|0
1639041380000|2021-12-09 09:16:20|4903.6|4903.6|4903.6|4903.6|4903.6|4903.6|4903.6|4903.6|0
1639041390000|2021-12-09 09:16:30|4902.35|4902.35|4901.11|4901.11|4902.35|4902.35|4901.11|4901.11|0
1639041400000|2021-12-09 09:16:40|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|0
1639041420000|2021-12-09 09:17:00|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|0
1639041450000|2021-12-09 09:17:30|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|0
1639041470000|2021-12-09 09:17:50|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|0
1639041500000|2021-12-09 09:18:20|4896.99|4896.99|4896.99|4896.99|4896.99|4896.99|4896.99|4896.99|0
1639041530000|2021-12-09 09:18:50|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|4897.12|0
1639041550000|2021-12-09 09:19:10|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|0
1639041560000|2021-12-09 09:19:20|4896|4896|4896|4896|4896|4896|4896|4896|0
1639041570000|2021-12-09 09:19:30|4896.25|4896.25|4896.25|4896.25|4896.25|4896.25|4896.25|4896.25|0
1639041600000|2021-12-09 09:20:00|4896.13|4896.13|4896.13|4896.13|4896.13|4896.13|4896.13|4896.13|0
1639041610000|2021-12-09 09:20:10|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|0
1639041650000|2021-12-09 09:20:50|4896.42|4896.42|4896.42|4896.42|4896.42|4896.42|4896.42|4896.42|0
1639041660000|2021-12-09 09:21:00|4896.68|4896.68|4896.68|4896.68|4896.68|4896.68|4896.68|4896.68|0
1639041680000|2021-12-09 09:21:20|4896.81|4896.81|4896.81|4896.81|4896.81|4896.81|4896.81|4896.81|0
1639041690000|2021-12-09 09:21:30|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|0
1639041750000|2021-12-09 09:22:30|4898.05|4898.05|4898.05|4898.05|4898.05|4898.05|4898.05|4898.05|0
1639041760000|2021-12-09 09:22:40|4899.3|4899.3|4905.53|4905.53|4905.53|4905.53|4899.3|4899.3|0
1639041780000|2021-12-09 09:23:00|4906.77|4906.77|4906.77|4906.77|4906.77|4906.77|4906.77|4906.77|0
1639041790000|2021-12-09 09:23:10|4905.53|4905.53|4906.77|4906.77|4906.77|4906.77|4905.53|4905.53|0
1639041810000|2021-12-09 09:23:30|4906.65|4906.65|4906.65|4906.65|4906.65|4906.65|4906.65|4906.65|0
1639041830000|2021-12-09 09:23:50|4905.4|4905.4|4905.4|4905.4|4905.4|4905.4|4905.4|4905.4|0
1639041840000|2021-12-09 09:24:00|4905.27|4905.27|4904.03|4904.03|4905.27|4905.27|4902.78|4902.78|0
1639041850000|2021-12-09 09:24:10|4903.9|4903.9|4904.03|4904.03|4904.03|4904.03|4903.9|4903.9|0
1639041870000|2021-12-09 09:24:30|4902.78|4902.78|4900.29|4900.29|4902.78|4902.78|4900.29|4900.29|0
1639041890000|2021-12-09 09:24:50|4899.04|4899.04|4897.8|4897.8|4899.04|4899.04|4897.8|4897.8|0
1639041950000|2021-12-09 09:25:50|4897.54|4897.54|4897.29|4897.29|4897.54|4897.54|4897.29|4897.29|0
1639042010000|2021-12-09 09:26:50|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|0
1639042040000|2021-12-09 09:27:20|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|0
1639042050000|2021-12-09 09:27:30|4897.16|4897.16|4897.29|4897.29|4897.29|4897.29|4897.16|4897.16|0
1639042060000|2021-12-09 09:27:40|4897.41|4897.41|4897.41|4897.41|4897.41|4897.41|4897.41|4897.41|0
1639042100000|2021-12-09 09:28:20|4898.66|4898.66|4898.66|4898.66|4898.66|4898.66|4898.66|4898.66|0
1639042110000|2021-12-09 09:28:30|4897.41|4897.41|4897.41|4897.41|4897.41|4897.41|4897.41|4897.41|0
1639042180000|2021-12-09 09:29:40|4897.29|4897.29|4896.9|4896.9|4897.29|4897.29|4896.9|4896.9|0
1639042210000|2021-12-09 09:30:10|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|0
1639042220000|2021-12-09 09:30:20|4895.4|4895.4|4895.4|4895.4|4895.4|4895.4|4894.16|4894.16|0
1639042270000|2021-12-09 09:31:10|4892.91|4892.91|4892.91|4892.91|4892.91|4892.91|4892.91|4892.91|0
1639042310000|2021-12-09 09:31:50|4890.42|4890.42|4889.17|4889.17|4890.42|4890.42|4889.17|4889.17|0
1639042330000|2021-12-09 09:32:10|4891.67|4891.67|4892.91|4892.91|4892.91|4892.91|4891.67|4891.67|0
1639042430000|2021-12-09 09:33:50|4893.29|4893.29|4893.55|4893.55|4893.55|4893.55|4893.29|4893.29|0
1639042440000|2021-12-09 09:34:00|4893.68|4893.68|4893.68|4893.68|4893.68|4893.68|4893.68|4893.68|0
1639042460000|2021-12-09 09:34:20|4891.19|4891.19|4888.69|4888.69|4891.19|4891.19|4888.69|4888.69|0
1639042500000|2021-12-09 09:35:00|4884.96|4884.96|4881.22|4881.22|4884.96|4884.96|4881.22|4881.22|0
1639042510000|2021-12-09 09:35:10|4878.73|4878.73|4881.22|4881.22|4881.22|4881.22|4878.73|4878.73|0
1639042520000|2021-12-09 09:35:20|4882.46|4882.46|4882.46|4882.46|4882.46|4882.46|4882.46|4882.46|0
1639042550000|2021-12-09 09:35:50|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|4879.97|0
1639042560000|2021-12-09 09:36:00|4881.22|4881.22|4881.22|4881.22|4881.22|4881.22|4881.22|4881.22|0
1639042620000|2021-12-09 09:37:00|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|4880.71|0
1639042630000|2021-12-09 09:37:10|4880.88|4880.88|4880.54|4880.54|4880.88|4880.88|4880.54|4880.54|0
1639042650000|2021-12-09 09:37:30|4879.29|4879.29|4879.29|4879.29|4879.29|4879.29|4879.29|4879.29|0
1639042660000|2021-12-09 09:37:40|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|0
1639042670000|2021-12-09 09:37:50|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|0
1639042680000|2021-12-09 09:38:00|4879.24|4879.24|4880.49|4880.49|4880.49|4880.49|4879.24|4879.24|0
1639042690000|2021-12-09 09:38:10|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|0
1639042710000|2021-12-09 09:38:30|4880.49|4880.49|4880.49|4880.49|4880.49|4880.49|4880.49|4880.49|0
1639042720000|2021-12-09 09:38:40|4880.36|4880.36|4880.36|4880.36|4880.36|4880.36|4880.36|4880.36|0
1639042730000|2021-12-09 09:38:50|4881.61|4881.61|4881.61|4881.61|4884.1|4884.1|4881.61|4881.61|0
1639042760000|2021-12-09 09:39:20|4880.36|4880.36|4879.11|4879.11|4880.36|4880.36|4879.11|4879.11|0
1639042770000|2021-12-09 09:39:30|4878.94|4878.94|4875.2|4875.2|4878.94|4878.94|4873.96|4873.96|0
1639042780000|2021-12-09 09:39:40|4873.96|4873.96|4874.21|4874.21|4874.21|4874.21|4873.96|4873.96|0
1639042800000|2021-12-09 09:40:00|4875.46|4875.46|4875.46|4875.46|4875.46|4875.46|4875.46|4875.46|0
1639042850000|2021-12-09 09:40:50|4874.21|4874.21|4874.21|4874.21|4874.21|4874.21|4874.21|4874.21|0
1639043000000|2021-12-09 09:43:20|4874.38|4874.38|4874.38|4874.38|4874.38|4874.38|4874.38|4874.38|0
1639043020000|2021-12-09 09:43:40|4874.26|4874.26|4874.26|4874.26|4874.26|4874.26|4874.26|4874.26|0
1639043100000|2021-12-09 09:45:00|4874.13|4874.13|4874.51|4874.51|4874.51|4874.51|4874.13|4874.13|0
1639043120000|2021-12-09 09:45:20|4875.76|4875.76|4875.76|4875.76|4875.76|4875.76|4875.76|4875.76|0
1639043160000|2021-12-09 09:46:00|4876.01|4876.01|4876.01|4876.01|4876.01|4876.01|4876.01|4876.01|0
1639043250000|2021-12-09 09:47:30|4877.26|4877.26|4879.75|4879.75|4879.75|4879.75|4877.26|4877.26|0
1639043260000|2021-12-09 09:47:40|4881|4881|4880.82|4880.82|4881|4881|4880.82|4880.82|0
1639043320000|2021-12-09 09:48:40|4882.07|4882.07|4882.07|4882.07|4882.07|4882.07|4882.07|4882.07|0
1639043340000|2021-12-09 09:49:00|4880.82|4880.82|4879.58|4879.58|4880.82|4880.82|4879.58|4879.58|0
1639043370000|2021-12-09 09:49:30|4878.33|4878.33|4878.33|4878.33|4878.33|4878.33|4878.33|4878.33|0
1639043450000|2021-12-09 09:50:50|4878.84|4878.84|4879.4|4879.4|4879.4|4879.4|4878.84|4878.84|0
1639043470000|2021-12-09 09:51:10|4879.53|4879.53|4879.53|4879.53|4879.53|4879.53|4879.53|4879.53|0
1639043490000|2021-12-09 09:51:30|4879.4|4879.4|4879.57|4879.57|4879.57|4879.57|4879.4|4879.4|0
1639043510000|2021-12-09 09:51:50|4879.83|4879.83|4879.83|4879.83|4879.83|4879.83|4879.83|4879.83|0
1639043530000|2021-12-09 09:52:10|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|4879.7|0
1639043540000|2021-12-09 09:52:20|4879.57|4879.57|4879.32|4879.32|4879.57|4879.57|4879.32|4879.32|0
1639043660000|2021-12-09 09:54:20|4879.44|4879.44|4879.44|4879.44|4879.44|4879.44|4879.44|4879.44|0
1639043680000|2021-12-09 09:54:40|4880.69|4880.69|4880.69|4880.69|4880.69|4880.69|4880.69|4880.69|0
1639043780000|2021-12-09 09:56:20|4880.43|4880.43|4879.32|4879.32|4880.56|4880.56|4879.32|4879.32|0
1639043850000|2021-12-09 09:57:30|4879.06|4879.06|4879.06|4879.06|4879.06|4879.06|4879.06|4879.06|0
1639043870000|2021-12-09 09:57:50|4877.82|4877.82|4879.06|4879.06|4879.06|4879.06|4877.82|4877.82|0
1639043980000|2021-12-09 09:59:40|4878.81|4878.81|4878.68|4878.68|4878.81|4878.81|4878.68|4878.68|0
1639044030000|2021-12-09 10:00:30|4877.43|4877.43|4877.43|4877.43|4878.68|4878.68|4877.43|4877.43|0
1639044040000|2021-12-09 10:00:40|4876.19|4876.19|4871.2|4871.2|4876.19|4876.19|4871.2|4871.2|0
1639044050000|2021-12-09 10:00:50|4871.08|4871.08|4869.83|4869.83|4871.08|4871.08|4869.83|4869.83|0
1639044060000|2021-12-09 10:01:00|4871.08|4871.08|4869.83|4869.83|4871.08|4871.08|4869.83|4869.83|0
1639044100000|2021-12-09 10:01:40|4871.08|4871.08|4869.83|4869.83|4871.08|4871.08|4869.83|4869.83|0
1639044120000|2021-12-09 10:02:00|4869.96|4869.96|4869.96|4869.96|4869.96|4869.96|4869.96|4869.96|0
1639044190000|2021-12-09 10:03:10|4869.83|4869.83|4866.65|4866.65|4869.83|4869.83|4866.65|4866.65|0
1639044200000|2021-12-09 10:03:20|4866.14|4866.14|4865.89|4865.89|4866.14|4866.14|4865.89|4865.89|0
1639044210000|2021-12-09 10:03:30|4865.72|4865.72|4865.72|4865.72|4865.72|4865.72|4865.72|4865.72|0
1639044240000|2021-12-09 10:04:00|4865.54|4865.54|4864.3|4864.3|4865.54|4865.54|4864.3|4864.3|0
1639044250000|2021-12-09 10:04:10|4863.05|4863.05|4863.05|4863.05|4863.05|4863.05|4863.05|4863.05|0
1639044260000|2021-12-09 10:04:20|4863.31|4863.31|4863.31|4863.31|4863.31|4863.31|4863.31|4863.31|0
1639044290000|2021-12-09 10:04:50|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|0
1639044310000|2021-12-09 10:05:10|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|0
1639044320000|2021-12-09 10:05:20|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|0
1639044350000|2021-12-09 10:05:50|4863.31|4863.31|4863.31|4863.31|4863.31|4863.31|4863.31|4863.31|0
1639044400000|2021-12-09 10:06:40|4862.06|4862.06|4862.06|4862.06|4862.06|4862.06|4862.06|4862.06|0
1639044420000|2021-12-09 10:07:00|4862.19|4862.19|4862.19|4862.19|4862.19|4862.19|4862.19|4862.19|0
1639044500000|2021-12-09 10:08:20|4861.8|4861.8|4861.8|4861.8|4861.8|4861.8|4861.8|4861.8|0
1639044600000|2021-12-09 10:10:00|4861.63|4861.63|4861.63|4861.63|4861.63|4861.63|4861.63|4861.63|0
1639044690000|2021-12-09 10:11:30|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|0
1639044720000|2021-12-09 10:12:00|4861.89|4861.89|4861.89|4861.89|4861.89|4861.89|4861.89|4861.89|0
1639044730000|2021-12-09 10:12:10|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|0
1639044740000|2021-12-09 10:12:20|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|0
1639044820000|2021-12-09 10:13:40|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|0
1639044840000|2021-12-09 10:14:00|4860.68|4860.68|4860.68|4860.68|4860.68|4860.68|4860.68|4860.68|0
1639044860000|2021-12-09 10:14:20|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|0
1639044870000|2021-12-09 10:14:30|4859.14|4859.14|4859.14|4859.14|4859.14|4859.14|4859.14|4859.14|0
1639044900000|2021-12-09 10:15:00|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|0
1639044920000|2021-12-09 10:15:20|4858.02|4858.02|4858.2|4858.2|4858.2|4858.2|4858.02|4858.02|0
1639044930000|2021-12-09 10:15:30|4859.44|4859.44|4859.44|4859.44|4859.44|4859.44|4859.44|4859.44|0
1639044940000|2021-12-09 10:15:40|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|0
1639044960000|2021-12-09 10:16:00|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|0
1639044980000|2021-12-09 10:16:20|4861.11|4861.11|4861.28|4861.28|4861.28|4861.28|4861.11|4861.11|0
1639044990000|2021-12-09 10:16:30|4858.79|4858.79|4860.04|4860.04|4860.04|4860.04|4858.79|4858.79|0
1639045020000|2021-12-09 10:17:00|4860.21|4860.21|4860.46|4860.46|4860.46|4860.46|4860.21|4860.21|0
1639045030000|2021-12-09 10:17:10|4860.34|4860.34|4860.34|4860.34|4860.34|4860.34|4860.34|4860.34|0
1639045040000|2021-12-09 10:17:20|4860.46|4860.46|4859.22|4859.22|4860.46|4860.46|4859.22|4859.22|0
1639045050000|2021-12-09 10:17:30|4860.46|4860.46|4860.34|4860.34|4860.46|4860.46|4860.34|4860.34|0
1639045070000|2021-12-09 10:17:50|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|0
1639045100000|2021-12-09 10:18:20|4861.24|4861.24|4860.99|4860.99|4861.24|4861.24|4860.99|4860.99|0
1639045120000|2021-12-09 10:18:40|4859.74|4859.74|4858.49|4858.49|4859.74|4859.74|4858.49|4858.49|0
1639045130000|2021-12-09 10:18:50|4858.37|4858.37|4858.2|4858.2|4858.37|4858.37|4858.2|4858.2|0
1639045140000|2021-12-09 10:19:00|4858.02|4858.02|4858.02|4858.02|4858.02|4858.02|4858.02|4858.02|0
1639045170000|2021-12-09 10:19:30|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|4857.77|0
1639045180000|2021-12-09 10:19:40|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4852.78|4852.78|0
1639045220000|2021-12-09 10:20:20|4855.28|4855.28|4854.03|4854.03|4855.28|4855.28|4854.03|4854.03|0
1639045230000|2021-12-09 10:20:30|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|0
1639045270000|2021-12-09 10:21:10|4854.28|4854.28|4854.28|4854.28|4854.28|4854.28|4854.28|4854.28|0
1639045280000|2021-12-09 10:21:20|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|4854.16|0
1639045300000|2021-12-09 10:21:40|4856.65|4856.65|4856.65|4856.65|4856.65|4856.65|4856.65|4856.65|0
1639045320000|2021-12-09 10:22:00|4855.4|4855.4|4854.16|4854.16|4855.4|4855.4|4852.91|4852.91|0
1639045340000|2021-12-09 10:22:20|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|0
1639045360000|2021-12-09 10:22:40|4849.17|4849.17|4849.17|4849.17|4849.17|4849.17|4849.17|4849.17|0
1639045370000|2021-12-09 10:22:50|4849.34|4849.34|4848.1|4848.1|4849.34|4849.34|4848.1|4848.1|0
1639045380000|2021-12-09 10:23:00|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|0
1639045400000|2021-12-09 10:23:20|4848.83|4848.83|4847.59|4847.59|4848.83|4848.83|4847.59|4847.59|0
1639045430000|2021-12-09 10:23:50|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|0
1639045460000|2021-12-09 10:24:20|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|0
1639045470000|2021-12-09 10:24:30|4846.34|4846.34|4845.1|4845.1|4846.34|4846.34|4845.1|4845.1|0
1639045480000|2021-12-09 10:24:40|4843.85|4843.85|4843.85|4843.85|4843.85|4843.85|4843.85|4843.85|0
1639045520000|2021-12-09 10:25:20|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1639045550000|2021-12-09 10:25:50|4840.72|4840.72|4840.47|4840.47|4840.72|4840.72|4840.47|4840.47|0
1639045580000|2021-12-09 10:26:20|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|0
1639045590000|2021-12-09 10:26:30|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|0
1639045610000|2021-12-09 10:26:50|4839.6|4839.6|4837.37|4837.37|4839.86|4839.86|4837.37|4837.37|0
1639045650000|2021-12-09 10:27:30|4836.12|4836.12|4836.12|4836.12|4836.12|4836.12|4836.12|4836.12|0
1639045660000|2021-12-09 10:27:40|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|0
1639045670000|2021-12-09 10:27:50|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|4837.75|0
1639045680000|2021-12-09 10:28:00|4839|4839|4839.12|4839.12|4839.12|4839.12|4839|4839|0
1639045710000|2021-12-09 10:28:30|4839|4839|4839|4839|4839|4839|4839|4839|0
1639045760000|2021-12-09 10:29:20|4837.75|4837.75|4836.5|4836.5|4839|4839|4836.5|4836.5|0
1639045770000|2021-12-09 10:29:30|4835.26|4835.26|4835.26|4835.26|4835.26|4835.26|4835.26|4835.26|0
1639045780000|2021-12-09 10:29:40|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|0
1639045810000|2021-12-09 10:30:10|4835.26|4835.26|4835.64|4835.64|4835.64|4835.64|4835.26|4835.26|0
1639045830000|2021-12-09 10:30:30|4835.9|4835.9|4835.9|4835.9|4835.9|4835.9|4835.9|4835.9|0
1639045860000|2021-12-09 10:31:00|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4837.14|4837.14|0
1639045870000|2021-12-09 10:31:10|4839.63|4839.63|4838.39|4838.39|4839.63|4839.63|4838.39|4838.39|0
1639045890000|2021-12-09 10:31:30|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|0
1639045900000|2021-12-09 10:31:40|4842.13|4842.13|4840.88|4840.88|4842.13|4842.13|4840.88|4840.88|0
1639045920000|2021-12-09 10:32:00|4841.01|4841.01|4841.26|4841.26|4841.26|4841.26|4841.01|4841.01|0
1639045940000|2021-12-09 10:32:20|4842.51|4842.51|4841.26|4841.26|4842.51|4842.51|4841.26|4841.26|0
1639045980000|2021-12-09 10:33:00|4838.77|4838.77|4836.28|4836.28|4838.77|4838.77|4836.28|4836.28|0
1639045990000|2021-12-09 10:33:10|4835.03|4835.03|4833.79|4833.79|4835.03|4835.03|4833.79|4833.79|0
1639046020000|2021-12-09 10:33:40|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1639046090000|2021-12-09 10:34:50|4834.91|4834.91|4833.66|4833.66|4834.91|4834.91|4833.66|4833.66|0
1639046100000|2021-12-09 10:35:00|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|0
1639046110000|2021-12-09 10:35:10|4831.04|4831.04|4833.4|4833.4|4833.4|4833.4|4830.91|4830.91|0
1639046120000|2021-12-09 10:35:20|4833.53|4833.53|4833.53|4833.53|4833.53|4833.53|4833.53|4833.53|0
1639046140000|2021-12-09 10:35:40|4834.78|4834.78|4836.02|4836.02|4836.02|4836.02|4834.78|4834.78|0
1639046200000|2021-12-09 10:36:40|4834.78|4834.78|4831.04|4831.04|4834.78|4834.78|4831.04|4831.04|0
1639046210000|2021-12-09 10:36:50|4830.79|4830.79|4830.91|4830.91|4830.91|4830.91|4830.79|4830.79|0
1639046230000|2021-12-09 10:37:10|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|0
1639046270000|2021-12-09 10:37:50|4835.9|4835.9|4834.65|4834.65|4835.9|4835.9|4834.65|4834.65|0
1639046290000|2021-12-09 10:38:10|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1639046320000|2021-12-09 10:38:40|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|4833.4|0
1639046340000|2021-12-09 10:39:00|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1639046350000|2021-12-09 10:39:10|4830.91|4830.91|4829.67|4829.67|4830.91|4830.91|4829.67|4829.67|0
1639046360000|2021-12-09 10:39:20|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|0
1639046370000|2021-12-09 10:39:30|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|0
1639046380000|2021-12-09 10:39:40|4824.68|4824.68|4824.68|4824.68|4824.68|4824.68|4824.68|4824.68|0
1639046390000|2021-12-09 10:39:50|4827.18|4827.18|4827.18|4827.18|4828.42|4828.42|4827.18|4827.18|0
1639046440000|2021-12-09 10:40:40|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|0
1639046460000|2021-12-09 10:41:00|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|0
1639046470000|2021-12-09 10:41:10|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|0
1639046480000|2021-12-09 10:41:20|4827.3|4827.3|4826.06|4826.06|4827.3|4827.3|4826.06|4826.06|0
1639046510000|2021-12-09 10:41:50|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|4825.93|0
1639046520000|2021-12-09 10:42:00|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|4827.18|0
1639046570000|2021-12-09 10:42:50|4828.42|4828.42|4827.18|4827.18|4828.42|4828.42|4827.18|4827.18|0
1639046590000|2021-12-09 10:43:10|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|4827.3|0
1639046620000|2021-12-09 10:43:40|4829.8|4829.8|4828.55|4828.55|4829.8|4829.8|4828.55|4828.55|0
1639046680000|2021-12-09 10:44:40|4828.68|4828.68|4828.8|4828.8|4828.8|4828.8|4828.68|4828.68|0
1639046690000|2021-12-09 10:44:50|4827.56|4827.56|4828.8|4828.8|4828.8|4828.8|4827.56|4827.56|0
1639046700000|2021-12-09 10:45:00|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|0
1639046710000|2021-12-09 10:45:10|4828.8|4828.8|4828.8|4828.8|4828.8|4828.8|4828.8|4828.8|0
1639046740000|2021-12-09 10:45:40|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|0
1639046750000|2021-12-09 10:45:50|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|0
1639046810000|2021-12-09 10:46:50|4832.8|4832.8|4830.31|4830.31|4832.8|4832.8|4830.31|4830.31|0
1639046840000|2021-12-09 10:47:20|4829.06|4829.06|4830.31|4830.31|4830.31|4830.31|4829.06|4829.06|0
1639046870000|2021-12-09 10:47:50|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|0
1639046920000|2021-12-09 10:48:40|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|0
1639046950000|2021-12-09 10:49:10|4831.98|4831.98|4831.47|4831.47|4831.98|4831.98|4831.47|4831.47|0
1639046980000|2021-12-09 10:49:40|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|0
1639046990000|2021-12-09 10:49:50|4831.08|4831.08|4830.83|4830.83|4831.08|4831.08|4830.83|4830.83|0
1639047000000|2021-12-09 10:50:00|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|0
1639047020000|2021-12-09 10:50:20|4830.19|4830.19|4830.19|4830.19|4831.44|4831.44|4830.19|4830.19|0
1639047030000|2021-12-09 10:50:30|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|0
1639047070000|2021-12-09 10:51:10|4830.19|4830.19|4830.83|4830.83|4830.83|4830.83|4830.19|4830.19|0
1639047120000|2021-12-09 10:52:00|4833.32|4833.32|4834.57|4834.57|4834.57|4834.57|4832.07|4832.07|0
1639047150000|2021-12-09 10:52:30|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|0
1639047170000|2021-12-09 10:52:50|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|0
1639047210000|2021-12-09 10:53:30|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|0
1639047270000|2021-12-09 10:54:30|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|0
1639047280000|2021-12-09 10:54:40|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1639047350000|2021-12-09 10:55:50|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|0
1639047390000|2021-12-09 10:56:30|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1639047450000|2021-12-09 10:57:30|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|0
1639047510000|2021-12-09 10:58:30|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|4830.19|0
1639047540000|2021-12-09 10:59:00|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|0
1639047590000|2021-12-09 10:59:50|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|4830.06|4830.06|0
1639047630000|2021-12-09 11:00:30|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|4832.68|0
1639047660000|2021-12-09 11:01:00|4832.81|4832.81|4832.68|4832.68|4832.81|4832.81|4831.44|4831.44|0
1639047670000|2021-12-09 11:01:10|4833.31|4833.31|4832.68|4832.68|4833.31|4833.31|4832.68|4832.68|0
1639047690000|2021-12-09 11:01:30|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|0
1639047810000|2021-12-09 11:03:30|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|0
1639047820000|2021-12-09 11:03:40|4830.93|4830.93|4830.42|4830.42|4830.93|4830.93|4830.42|4830.42|0
1639047830000|2021-12-09 11:03:50|4830.54|4830.54|4830.54|4830.54|4830.54|4830.54|4830.54|4830.54|0
1639047840000|2021-12-09 11:04:00|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|0
1639047850000|2021-12-09 11:04:10|4829.3|4829.3|4824.31|4824.31|4829.3|4829.3|4824.31|4824.31|0
1639047860000|2021-12-09 11:04:20|4823.07|4823.07|4821.44|4821.44|4823.07|4823.07|4820.19|4820.19|0
1639047870000|2021-12-09 11:04:30|4822.69|4822.69|4823.93|4823.93|4823.93|4823.93|4822.69|4822.69|0
1639047880000|2021-12-09 11:04:40|4824.19|4824.19|4825.43|4825.43|4825.43|4825.43|4824.19|4824.19|0
1639047920000|2021-12-09 11:05:20|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|0
1639047960000|2021-12-09 11:06:00|4827.54|4827.54|4826.29|4826.29|4827.54|4827.54|4826.29|4826.29|0
1639047970000|2021-12-09 11:06:10|4826.68|4826.68|4826.55|4826.55|4826.68|4826.68|4826.55|4826.55|0
1639047980000|2021-12-09 11:06:20|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|0
1639048010000|2021-12-09 11:06:50|4828.05|4828.05|4830.54|4830.54|4830.54|4830.54|4828.05|4828.05|0
1639048050000|2021-12-09 11:07:30|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|4831.79|0
1639048110000|2021-12-09 11:08:30|4831.92|4831.92|4829.42|4829.42|4831.92|4831.92|4829.42|4829.42|0
1639048120000|2021-12-09 11:08:40|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|0
1639048200000|2021-12-09 11:10:00|4831.92|4831.92|4834.41|4834.41|4834.41|4834.41|4831.92|4831.92|0
1639048240000|2021-12-09 11:10:40|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|4836.9|0
1639048260000|2021-12-09 11:11:00|4840.64|4840.64|4843.13|4843.13|4843.13|4843.13|4840.64|4840.64|0
1639048320000|2021-12-09 11:12:00|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|0
1639048380000|2021-12-09 11:13:00|4840.64|4840.64|4841.5|4841.5|4841.88|4841.88|4840.64|4840.64|0
1639048390000|2021-12-09 11:13:10|4843.99|4843.99|4841.5|4841.5|4843.99|4843.99|4841.5|4841.5|0
1639048440000|2021-12-09 11:14:00|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|0
1639048800000|2021-12-09 11:20:00|4840.13|4840.13|4839.87|4839.87|4840.13|4840.13|4839.87|4839.87|0
1639048890000|2021-12-09 11:21:30|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|0
1639048900000|2021-12-09 11:21:40|4840.95|4840.95|4841.12|4841.12|4841.12|4841.12|4840.95|4840.95|0
1639048910000|2021-12-09 11:21:50|4841.24|4841.24|4841.24|4841.24|4841.24|4841.24|4841.24|4841.24|0
1639048920000|2021-12-09 11:22:00|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|0
1639048960000|2021-12-09 11:22:40|4841.54|4841.54|4841.37|4841.37|4841.54|4841.54|4841.37|4841.37|0
1639048980000|2021-12-09 11:23:00|4840.13|4840.13|4841.37|4841.37|4841.37|4841.37|4840.13|4840.13|0
1639049000000|2021-12-09 11:23:20|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|0
1639049020000|2021-12-09 11:23:40|4841.59|4841.59|4841.59|4841.59|4841.59|4841.59|4841.59|4841.59|0
1639049030000|2021-12-09 11:23:50|4841.76|4841.76|4840.51|4840.51|4841.76|4841.76|4839.27|4839.27|0
1639049040000|2021-12-09 11:24:00|4839.27|4839.27|4838.02|4838.02|4839.27|4839.27|4836.78|4836.78|0
1639049250000|2021-12-09 11:27:30|4838.15|4838.15|4838.15|4838.15|4838.15|4838.15|4838.15|4838.15|0
1639049270000|2021-12-09 11:27:50|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|0
1639049350000|2021-12-09 11:29:10|4838.45|4838.45|4838.45|4838.45|4838.45|4838.45|4838.45|4838.45|0
1639049400000|2021-12-09 11:30:00|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|0
1639049420000|2021-12-09 11:30:20|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|0
1639049570000|2021-12-09 11:32:50|4839.61|4839.61|4839.65|4839.65|4839.78|4839.78|4839.61|4839.61|0
1639049600000|2021-12-09 11:33:20|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|4839.78|0
1639049620000|2021-12-09 11:33:40|4839.65|4839.65|4839.65|4839.65|4839.65|4839.65|4839.65|4839.65|0
1639049640000|2021-12-09 11:34:00|4840.9|4840.9|4839.65|4839.65|4840.9|4840.9|4839.65|4839.65|0
1639049820000|2021-12-09 11:37:00|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|4842.14|0
1639049950000|2021-12-09 11:39:10|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|0
1639049960000|2021-12-09 11:39:20|4843.9|4843.9|4846.39|4846.39|4846.39|4846.39|4843.9|4843.9|0
1639049970000|2021-12-09 11:39:30|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|0
1639050000000|2021-12-09 11:40:00|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|0
1639050020000|2021-12-09 11:40:20|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|0
1639050060000|2021-12-09 11:41:00|4844.8|4844.8|4844.45|4844.45|4844.8|4844.8|4844.45|4844.45|0
1639050160000|2021-12-09 11:42:40|4845.35|4845.35|4845.22|4845.22|4845.35|4845.35|4845.22|4845.22|0
1639050180000|2021-12-09 11:43:00|4846.46|4846.46|4845.22|4845.22|4846.46|4846.46|4845.22|4845.22|0
1639050220000|2021-12-09 11:43:40|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|0
1639050280000|2021-12-09 11:44:40|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1639050540000|2021-12-09 11:49:00|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|0
1639050580000|2021-12-09 11:49:40|4843.46|4843.46|4843.46|4843.46|4843.59|4843.59|4843.46|4843.46|0
1639050630000|2021-12-09 11:50:30|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|0
1639050730000|2021-12-09 11:52:10|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|0
1639050760000|2021-12-09 11:52:40|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1639050790000|2021-12-09 11:53:10|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|0
1639050950000|2021-12-09 11:55:50|4844.8|4844.8|4843.55|4843.55|4844.8|4844.8|4843.55|4843.55|0
1639051050000|2021-12-09 11:57:30|4844.8|4844.8|4844.8|4844.8|4844.8|4844.8|4844.8|4844.8|0
1639051110000|2021-12-09 11:58:30|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|0
1639051120000|2021-12-09 11:58:40|4844.93|4844.93|4844.93|4844.93|4844.93|4844.93|4844.93|4844.93|0
1639051140000|2021-12-09 11:59:00|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|0
1639051150000|2021-12-09 11:59:10|4844.93|4844.93|4847.42|4847.42|4847.42|4847.42|4844.93|4844.93|0
1639051210000|2021-12-09 12:00:10|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|0
1639051230000|2021-12-09 12:00:30|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|0
1639051240000|2021-12-09 12:00:40|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|0
1639051270000|2021-12-09 12:01:10|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|0
1639051290000|2021-12-09 12:01:30|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|0
1639051380000|2021-12-09 12:03:00|4846.94|4846.94|4846.94|4846.94|4846.94|4846.94|4846.94|4846.94|0
1639051390000|2021-12-09 12:03:10|4847.07|4847.07|4846.94|4846.94|4847.07|4847.07|4846.94|4846.94|0
1639051420000|2021-12-09 12:03:40|4845.69|4845.69|4844.19|4844.19|4845.69|4845.69|4844.19|4844.19|0
1639051430000|2021-12-09 12:03:50|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|0
1639051440000|2021-12-09 12:04:00|4845.18|4845.18|4846.43|4846.43|4846.43|4846.43|4845.18|4845.18|0
1639051450000|2021-12-09 12:04:10|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|0
1639051460000|2021-12-09 12:04:20|4850.04|4850.04|4847.55|4847.55|4851.28|4851.28|4847.55|4847.55|0
1639051470000|2021-12-09 12:04:30|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|0
1639051490000|2021-12-09 12:04:50|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|0
1639051500000|2021-12-09 12:05:00|4846.3|4846.3|4846.47|4846.47|4846.47|4846.47|4846.3|4846.3|0
1639051630000|2021-12-09 12:07:10|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|0
1639051650000|2021-12-09 12:07:30|4846.47|4846.47|4846.47|4846.47|4846.47|4846.47|4846.47|4846.47|0
1639051680000|2021-12-09 12:08:00|4847.72|4847.72|4851.46|4851.46|4852.7|4852.7|4847.72|4847.72|0
1639051690000|2021-12-09 12:08:10|4851.58|4851.58|4850.59|4850.59|4851.84|4851.84|4850.59|4850.59|0
1639051780000|2021-12-09 12:09:40|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|0
1639051790000|2021-12-09 12:09:50|4851.58|4851.58|4854.07|4854.07|4854.07|4854.07|4851.58|4851.58|0
1639051820000|2021-12-09 12:10:20|4855.32|4855.32|4855.32|4855.32|4855.32|4855.32|4855.32|4855.32|0
1639051830000|2021-12-09 12:10:30|4854.07|4854.07|4855.32|4855.32|4855.32|4855.32|4854.07|4854.07|0
1639051950000|2021-12-09 12:12:30|4854.07|4854.07|4854.07|4854.07|4854.07|4854.07|4854.07|4854.07|0
1639051980000|2021-12-09 12:13:00|4857.81|4857.81|4857.81|4857.81|4857.81|4857.81|4857.81|4857.81|0
1639052020000|2021-12-09 12:13:40|4855.32|4855.32|4853.95|4853.95|4855.32|4855.32|4853.95|4853.95|0
1639052030000|2021-12-09 12:13:50|4852.7|4852.7|4852.7|4852.7|4852.7|4852.7|4852.7|4852.7|0
1639052160000|2021-12-09 12:16:00|4853.95|4853.95|4854.2|4854.2|4854.2|4854.2|4853.95|4853.95|0
1639052170000|2021-12-09 12:16:10|4854.59|4854.59|4854.59|4854.59|4854.59|4854.59|4854.59|4854.59|0
1639052290000|2021-12-09 12:18:10|4854.84|4854.84|4854.84|4854.84|4854.84|4854.84|4854.84|4854.84|0
1639052310000|2021-12-09 12:18:30|4856.09|4856.09|4856.09|4856.09|4856.09|4856.09|4856.09|4856.09|0
1639052350000|2021-12-09 12:19:10|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|0
1639052370000|2021-12-09 12:19:30|4856.9|4856.9|4856.9|4856.9|4856.9|4856.9|4856.9|4856.9|0
1639052380000|2021-12-09 12:19:40|4856.77|4856.77|4856.39|4856.39|4856.77|4856.77|4856.39|4856.39|0
1639052390000|2021-12-09 12:19:50|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|0
1639052400000|2021-12-09 12:20:00|4856|4856|4856|4856|4856|4856|4856|4856|0
1639052430000|2021-12-09 12:20:30|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|0
1639052450000|2021-12-09 12:20:50|4858.49|4858.49|4859.74|4859.74|4859.74|4859.74|4858.49|4858.49|0
1639052470000|2021-12-09 12:21:10|4860.99|4860.99|4860.99|4860.99|4860.99|4860.99|4860.99|4860.99|0
1639052490000|2021-12-09 12:21:30|4859.74|4859.74|4859.74|4859.74|4859.74|4859.74|4859.74|4859.74|0
1639052530000|2021-12-09 12:22:10|4859.57|4859.57|4859.4|4859.4|4859.57|4859.57|4859.4|4859.4|0
1639052540000|2021-12-09 12:22:20|4858.15|4858.15|4856.91|4856.91|4858.15|4858.15|4856.91|4856.91|0
1639052560000|2021-12-09 12:22:40|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|4857.25|0
1639052580000|2021-12-09 12:23:00|4856.9|4856.9|4856.52|4856.52|4856.9|4856.9|4856.52|4856.52|0
1639052600000|2021-12-09 12:23:20|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|0
1639052650000|2021-12-09 12:24:10|4859.01|4859.01|4860.26|4860.26|4860.26|4860.26|4859.01|4859.01|0
1639052660000|2021-12-09 12:24:20|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|0
1639052700000|2021-12-09 12:25:00|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|0
1639052730000|2021-12-09 12:25:30|4858.76|4858.76|4858.76|4858.76|4858.76|4858.76|4858.76|4858.76|0
1639052790000|2021-12-09 12:26:30|4857.51|4857.51|4857.51|4857.51|4857.51|4857.51|4857.51|4857.51|0
1639052800000|2021-12-09 12:26:40|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|0
1639052820000|2021-12-09 12:27:00|4859.01|4859.01|4860.26|4860.26|4860.26|4860.26|4859.01|4859.01|0
1639052850000|2021-12-09 12:27:30|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|0
1639052890000|2021-12-09 12:28:10|4859.27|4859.27|4859.27|4859.27|4859.27|4859.27|4859.27|4859.27|0
1639052910000|2021-12-09 12:28:30|4859.78|4859.78|4859.78|4859.78|4859.78|4859.78|4859.78|4859.78|0
1639052920000|2021-12-09 12:28:40|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|0
1639052980000|2021-12-09 12:29:40|4860.89|4860.89|4860.77|4860.77|4860.89|4860.89|4860.77|4860.77|0
1639053080000|2021-12-09 12:31:20|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|4860.89|0
1639053090000|2021-12-09 12:31:30|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|0
1639053100000|2021-12-09 12:31:40|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|0
1639053110000|2021-12-09 12:31:50|4861.28|4861.28|4859.78|4859.78|4861.28|4861.28|4859.78|4859.78|0
1639053180000|2021-12-09 12:33:00|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|0
1639053200000|2021-12-09 12:33:20|4862.27|4862.27|4862.27|4862.27|4862.27|4862.27|4862.27|4862.27|0
1639053260000|2021-12-09 12:34:20|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|0
1639053310000|2021-12-09 12:35:10|4862.52|4862.52|4862.91|4862.91|4862.91|4862.91|4862.52|4862.52|0
1639053330000|2021-12-09 12:35:30|4865.4|4865.4|4865.4|4865.4|4865.4|4865.4|4865.4|4865.4|0
1639053420000|2021-12-09 12:37:00|4866.64|4866.64|4867.03|4867.03|4867.03|4867.03|4866.64|4866.64|0
1639053440000|2021-12-09 12:37:20|4866.9|4866.9|4866.26|4866.26|4866.9|4866.9|4866.26|4866.26|0
1639053470000|2021-12-09 12:37:50|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|4868.75|0
1639053570000|2021-12-09 12:39:30|4868.62|4868.62|4868.62|4868.62|4868.62|4868.62|4868.62|4868.62|0
1639053580000|2021-12-09 12:39:40|4871.12|4871.12|4871.12|4871.12|4871.12|4871.12|4871.12|4871.12|0
1639053600000|2021-12-09 12:40:00|4870.99|4870.99|4869.74|4869.74|4870.99|4870.99|4869.74|4869.74|0
1639053690000|2021-12-09 12:41:30|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|0
1639053790000|2021-12-09 12:43:10|4868.37|4868.37|4868.37|4868.37|4868.37|4868.37|4868.37|4868.37|0
1639053800000|2021-12-09 12:43:20|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|4869.62|0
1639053820000|2021-12-09 12:43:40|4870.86|4870.86|4872.11|4872.11|4872.11|4872.11|4870.86|4870.86|0
1639053880000|2021-12-09 12:44:40|4874.6|4874.6|4874.6|4874.6|4874.6|4874.6|4874.6|4874.6|0
1639054100000|2021-12-09 12:48:20|4874.73|4874.73|4879.71|4879.71|4879.71|4879.71|4874.73|4874.73|0
1639054120000|2021-12-09 12:48:40|4879.84|4879.84|4879.84|4879.84|4879.84|4879.84|4879.84|4879.84|0
1639054130000|2021-12-09 12:48:50|4879.71|4879.71|4879.71|4879.71|4879.71|4879.71|4879.71|4879.71|0
1639054160000|2021-12-09 12:49:20|4879.84|4879.84|4879.71|4879.71|4879.84|4879.84|4879.71|4879.71|0
1639054180000|2021-12-09 12:49:40|4880.95|4880.95|4880.95|4880.95|4880.95|4880.95|4880.95|4880.95|0
1639054230000|2021-12-09 12:50:30|4881.08|4881.08|4881.21|4881.21|4881.34|4881.34|4881.08|4881.08|0
1639054260000|2021-12-09 12:51:00|4881.47|4881.47|4881.34|4881.34|4881.47|4881.47|4881.34|4881.34|0
1639054300000|2021-12-09 12:51:40|4880.09|4880.09|4876.35|4876.35|4880.09|4880.09|4876.35|4876.35|0
1639054310000|2021-12-09 12:51:50|4873.86|4873.86|4872.45|4872.45|4873.86|4873.86|4872.45|4872.45|0
1639054320000|2021-12-09 12:52:00|4872.32|4872.32|4872.06|4872.06|4872.32|4872.32|4872.06|4872.06|0
1639054330000|2021-12-09 12:52:10|4871.94|4871.94|4871.94|4871.94|4871.94|4871.94|4871.94|4871.94|0
1639054340000|2021-12-09 12:52:20|4873.18|4873.18|4873.18|4873.18|4873.18|4873.18|4873.18|4873.18|0
1639054450000|2021-12-09 12:54:10|4874.43|4874.43|4874.43|4874.43|4874.43|4874.43|4874.43|4874.43|0
1639054480000|2021-12-09 12:54:40|4875.67|4875.67|4875.67|4875.67|4875.67|4875.67|4875.67|4875.67|0
1639054540000|2021-12-09 12:55:40|4876.92|4876.92|4876.92|4876.92|4876.92|4876.92|4876.92|4876.92|0
1639054570000|2021-12-09 12:56:10|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|0
1639054690000|2021-12-09 12:58:10|4878.04|4878.04|4878.04|4878.04|4878.04|4878.04|4878.04|4878.04|0
1639054740000|2021-12-09 12:59:00|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|0
1639054760000|2021-12-09 12:59:20|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|4877.78|0
1639054770000|2021-12-09 12:59:30|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|4877.91|0
1639054850000|2021-12-09 13:00:50|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|4877.57|0
1639054870000|2021-12-09 13:01:10|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|4877.23|0
1639054910000|2021-12-09 13:01:50|4877.4|4877.4|4877.4|4877.4|4877.4|4877.4|4877.4|4877.4|0
1639054940000|2021-12-09 13:02:20|4878.64|4878.64|4878.77|4878.77|4878.9|4878.9|4878.64|4878.64|0
1639054990000|2021-12-09 13:03:10|4877.52|4877.52|4878.21|4878.21|4878.21|4878.21|4877.52|4877.52|0
1639055000000|2021-12-09 13:03:20|4880.7|4880.7|4880.19|4880.19|4880.7|4880.7|4880.19|4880.19|0
1639055020000|2021-12-09 13:03:40|4878.94|4878.94|4875.2|4875.2|4878.94|4878.94|4875.2|4875.2|0
1639055060000|2021-12-09 13:04:20|4875.33|4875.33|4875.33|4875.33|4875.33|4875.33|4875.33|4875.33|0
1639055070000|2021-12-09 13:04:30|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|4876.58|0
1639055150000|2021-12-09 13:05:50|4876.83|4876.83|4876.83|4876.83|4876.83|4876.83|4876.83|4876.83|0
1639055190000|2021-12-09 13:06:30|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|0
1639055360000|2021-12-09 13:09:20|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|0
1639055370000|2021-12-09 13:09:30|4873.09|4873.09|4871.85|4871.85|4873.09|4873.09|4871.85|4871.85|0
1639055380000|2021-12-09 13:09:40|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|0
1639055400000|2021-12-09 13:10:00|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|4874.34|0
1639055420000|2021-12-09 13:10:20|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|4875.59|0
1639055440000|2021-12-09 13:10:40|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|4873.09|0
1639055460000|2021-12-09 13:11:00|4870.6|4870.6|4870.6|4870.6|4870.6|4870.6|4870.6|4870.6|0
1639055470000|2021-12-09 13:11:10|4869.36|4869.36|4870.6|4870.6|4870.6|4870.6|4869.36|4869.36|0
1639055490000|2021-12-09 13:11:30|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|0
1639055540000|2021-12-09 13:12:20|4872.02|4872.02|4871.85|4871.85|4872.02|4872.02|4871.85|4871.85|0
1639055590000|2021-12-09 13:13:10|4872.74|4872.74|4872.62|4872.62|4872.74|4872.74|4872.62|4872.62|0
1639055610000|2021-12-09 13:13:30|4872.74|4872.74|4872.49|4872.49|4872.74|4872.74|4872.49|4872.49|0
1639055690000|2021-12-09 13:14:50|4873.73|4873.73|4868.75|4868.75|4873.73|4873.73|4868.75|4868.75|0
1639055700000|2021-12-09 13:15:00|4863.77|4863.77|4861.28|4861.28|4863.77|4863.77|4856.29|4856.29|0
1639055710000|2021-12-09 13:15:10|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|0
1639055730000|2021-12-09 13:15:30|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|0
1639055780000|2021-12-09 13:16:20|4863.77|4863.77|4863.77|4863.77|4863.77|4863.77|4863.77|4863.77|0
1639055790000|2021-12-09 13:16:30|4866.26|4866.26|4867.5|4867.5|4867.5|4867.5|4866.26|4866.26|0
1639055850000|2021-12-09 13:17:30|4865.01|4865.01|4862.27|4862.27|4865.01|4865.01|4862.27|4862.27|0
1639055860000|2021-12-09 13:17:40|4862.14|4862.14|4862.14|4862.14|4862.14|4862.14|4862.14|4862.14|0
1639055880000|2021-12-09 13:18:00|4863.38|4863.38|4863.38|4863.38|4863.38|4863.38|4863.38|4863.38|0
1639055910000|2021-12-09 13:18:30|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1639055920000|2021-12-09 13:18:40|4864.5|4864.5|4864.5|4864.5|4864.5|4864.5|4864.5|4864.5|0
1639056030000|2021-12-09 13:20:30|4862.01|4862.01|4862.01|4862.01|4862.01|4862.01|4862.01|4862.01|0
1639056060000|2021-12-09 13:21:00|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1639056120000|2021-12-09 13:22:00|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|4863.13|0
1639056150000|2021-12-09 13:22:30|4862.96|4862.96|4859.22|4859.22|4862.96|4862.96|4859.22|4859.22|0
1639056170000|2021-12-09 13:22:50|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|0
1639056190000|2021-12-09 13:23:10|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|0
1639056220000|2021-12-09 13:23:40|4861.97|4861.97|4862.09|4862.09|4862.09|4862.09|4861.97|4861.97|0
1639056230000|2021-12-09 13:23:50|4861.71|4861.71|4860.12|4860.12|4861.71|4861.71|4858.88|4858.88|0
1639056240000|2021-12-09 13:24:00|4861.37|4861.37|4861.37|4861.37|4861.37|4861.37|4861.37|4861.37|0
1639056260000|2021-12-09 13:24:20|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|0
1639056290000|2021-12-09 13:24:50|4862.74|4862.74|4862.57|4862.57|4862.74|4862.74|4862.57|4862.57|0
1639056350000|2021-12-09 13:25:50|4862.7|4862.7|4862.57|4862.57|4862.7|4862.7|4862.57|4862.57|0
1639056370000|2021-12-09 13:26:10|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|0
1639056380000|2021-12-09 13:26:20|4863.94|4863.94|4863.94|4863.94|4863.94|4863.94|4863.94|4863.94|0
1639056480000|2021-12-09 13:28:00|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|4862.7|0
1639056600000|2021-12-09 13:30:00|4863.94|4863.94|4864.07|4864.07|4864.07|4864.07|4863.94|4863.94|0
1639056620000|2021-12-09 13:30:20|4865.32|4865.32|4865.32|4865.32|4865.32|4865.32|4865.32|4865.32|0
1639056700000|2021-12-09 13:31:40|4866.56|4866.56|4866.56|4866.56|4866.56|4866.56|4866.56|4866.56|0
1639056740000|2021-12-09 13:32:20|4865.32|4865.32|4864.07|4864.07|4865.32|4865.32|4864.07|4864.07|0
1639056780000|2021-12-09 13:33:00|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|4864.33|0
1639056790000|2021-12-09 13:33:10|4863.08|4863.08|4861.58|4861.58|4863.08|4863.08|4861.58|4861.58|0
1639056830000|2021-12-09 13:33:50|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|0
1639056880000|2021-12-09 13:34:40|4863|4863|4863|4863|4863|4863|4863|4863|0
1639056900000|2021-12-09 13:35:00|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|0
1639056910000|2021-12-09 13:35:10|4860.51|4860.51|4859.26|4859.26|4860.51|4860.51|4859.26|4859.26|0
1639056920000|2021-12-09 13:35:20|4858.02|4858.02|4857.89|4857.89|4858.02|4858.02|4857.89|4857.89|0
1639056960000|2021-12-09 13:36:00|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|4855.4|0
1639056980000|2021-12-09 13:36:20|4856.64|4856.64|4856.64|4856.64|4856.64|4856.64|4856.64|4856.64|0
1639057020000|2021-12-09 13:37:00|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|4857.89|0
1639057040000|2021-12-09 13:37:20|4857.76|4857.76|4859.01|4859.01|4859.01|4859.01|4857.76|4857.76|0
1639057050000|2021-12-09 13:37:30|4859.13|4859.13|4859.13|4859.13|4859.13|4859.13|4859.13|4859.13|0
1639057120000|2021-12-09 13:38:40|4859.39|4859.39|4859.13|4859.13|4859.39|4859.39|4859.13|4859.13|0
1639057210000|2021-12-09 13:40:10|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|0
1639057260000|2021-12-09 13:41:00|4859.13|4859.13|4859.13|4859.13|4859.13|4859.13|4859.13|4859.13|0
1639057380000|2021-12-09 13:43:00|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|4860.38|0
1639057390000|2021-12-09 13:43:10|4861.63|4861.63|4861.63|4861.63|4861.63|4861.63|4861.63|4861.63|0
1639057400000|2021-12-09 13:43:20|4860.38|4860.38|4861.63|4861.63|4861.63|4861.63|4860.38|4860.38|0
1639057540000|2021-12-09 13:45:40|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|0
1639057570000|2021-12-09 13:46:10|4863|4863|4863|4863|4864.24|4864.24|4863|4863|0
1639057600000|2021-12-09 13:46:40|4862.74|4862.74|4862.74|4862.74|4862.74|4862.74|4862.74|4862.74|0
1639057610000|2021-12-09 13:46:50|4862.62|4862.62|4862.49|4862.49|4862.62|4862.62|4862.49|4862.49|0
1639057620000|2021-12-09 13:47:00|4862.11|4862.11|4862.11|4862.11|4862.11|4862.11|4862.11|4862.11|0
1639057630000|2021-12-09 13:47:10|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|0
1639057640000|2021-12-09 13:47:20|4860.73|4860.73|4860.73|4860.73|4860.73|4860.73|4860.73|4860.73|0
1639057680000|2021-12-09 13:48:00|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|0
1639057730000|2021-12-09 13:48:50|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|0
1639057740000|2021-12-09 13:49:00|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|4862.97|0
1639057750000|2021-12-09 13:49:10|4861.72|4861.72|4861.59|4861.59|4861.72|4861.72|4861.59|4861.59|0
1639057790000|2021-12-09 13:49:50|4861.34|4861.34|4861.34|4861.34|4861.34|4861.34|4861.34|4861.34|0
1639057800000|2021-12-09 13:50:00|4862.58|4862.58|4863.83|4863.83|4863.83|4863.83|4862.58|4862.58|0
1639057830000|2021-12-09 13:50:30|4862.58|4862.58|4862.58|4862.58|4862.58|4862.58|4862.58|4862.58|0
1639057980000|2021-12-09 13:53:00|4866.32|4866.32|4865.08|4865.08|4866.32|4866.32|4865.08|4865.08|0
1639057990000|2021-12-09 13:53:10|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|4863.83|0
1639058090000|2021-12-09 13:54:50|4863.58|4863.58|4864.82|4864.82|4864.82|4864.82|4863.58|4863.58|0
1639058200000|2021-12-09 13:56:40|4866.07|4866.07|4866.07|4866.07|4866.07|4866.07|4866.07|4866.07|0
1639058290000|2021-12-09 13:58:10|4866.32|4866.32|4866.32|4866.32|4866.32|4866.32|4866.32|4866.32|0
1639058410000|2021-12-09 14:00:10|4867.57|4867.57|4872.55|4872.55|4872.55|4872.55|4867.57|4867.57|0
1639058430000|2021-12-09 14:00:30|4873.8|4873.8|4873.8|4873.8|4873.8|4873.8|4873.8|4873.8|0
1639058460000|2021-12-09 14:01:00|4876.29|4876.29|4875.04|4875.04|4876.29|4876.29|4875.04|4875.04|0
1639058510000|2021-12-09 14:01:50|4872.55|4872.55|4872.72|4872.72|4872.72|4872.72|4872.55|4872.55|0
1639058530000|2021-12-09 14:02:10|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|4873.11|0
1639058540000|2021-12-09 14:02:20|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|4873.23|0
1639058570000|2021-12-09 14:02:50|4874.48|4874.48|4874.48|4874.48|4874.48|4874.48|4874.48|4874.48|0
1639058650000|2021-12-09 14:04:10|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|0
1639058680000|2021-12-09 14:04:40|4874.05|4874.05|4872.81|4872.81|4874.05|4874.05|4872.81|4872.81|0
1639058690000|2021-12-09 14:04:50|4872.55|4872.55|4872.55|4872.55|4872.55|4872.55|4872.55|4872.55|0
1639058720000|2021-12-09 14:05:20|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|4872.68|0
1639058730000|2021-12-09 14:05:30|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|4872.81|0
1639058750000|2021-12-09 14:05:50|4872.93|4872.93|4872.81|4872.81|4872.93|4872.93|4872.81|4872.81|0
1639058800000|2021-12-09 14:06:40|4870.31|4870.31|4870.31|4870.31|4870.31|4870.31|4870.31|4870.31|0
1639058910000|2021-12-09 14:08:30|4870.19|4870.19|4870.19|4870.19|4870.19|4870.19|4870.19|4870.19|0
1639058920000|2021-12-09 14:08:40|4871.43|4871.43|4870.19|4870.19|4871.43|4871.43|4870.19|4870.19|0
1639058960000|2021-12-09 14:09:20|4871.43|4871.43|4872.68|4872.68|4872.68|4872.68|4871.43|4871.43|0
1639058980000|2021-12-09 14:09:40|4872.93|4872.93|4872.93|4872.93|4872.93|4872.93|4872.93|4872.93|0
1639059110000|2021-12-09 14:11:50|4873.19|4873.19|4874.44|4874.44|4874.44|4874.44|4873.19|4873.19|0
1639059190000|2021-12-09 14:13:10|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|0
1639059240000|2021-12-09 14:14:00|4874.44|4874.44|4874.44|4874.44|4874.44|4874.44|4874.44|4874.44|0
1639059300000|2021-12-09 14:15:00|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|0
1639059360000|2021-12-09 14:16:00|4873.06|4873.06|4873.06|4873.06|4873.06|4873.06|4873.06|4873.06|0
1639059390000|2021-12-09 14:16:30|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|4873.19|0
1639059450000|2021-12-09 14:17:30|4873.06|4873.06|4872.81|4872.81|4873.06|4873.06|4872.81|4872.81|0
1639059550000|2021-12-09 14:19:10|4875.3|4875.3|4875.3|4875.3|4875.3|4875.3|4875.3|4875.3|0
1639059620000|2021-12-09 14:20:20|4871.56|4871.56|4874.05|4874.05|4874.05|4874.05|4871.56|4871.56|0
1639059630000|2021-12-09 14:20:30|4872.81|4872.81|4870.31|4870.31|4872.81|4872.81|4870.31|4870.31|0
1639059640000|2021-12-09 14:20:40|4870.19|4870.19|4870.44|4870.44|4870.44|4870.44|4870.19|4870.19|0
1639059650000|2021-12-09 14:20:50|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|0
1639059670000|2021-12-09 14:21:10|4869.07|4869.07|4869.07|4869.07|4869.07|4869.07|4868.94|4868.94|0
1639059690000|2021-12-09 14:21:30|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|4869.2|0
1639059750000|2021-12-09 14:22:30|4869.54|4869.54|4869.54|4869.54|4869.54|4869.54|4869.54|4869.54|0
1639059780000|2021-12-09 14:23:00|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|0
1639059820000|2021-12-09 14:23:40|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|0
1639059940000|2021-12-09 14:25:40|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|0
1639059960000|2021-12-09 14:26:00|4869.88|4869.88|4870.06|4870.06|4870.06|4870.06|4869.88|4869.88|0
1639060010000|2021-12-09 14:26:50|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|0
1639060040000|2021-12-09 14:27:20|4867.44|4867.44|4867.44|4867.44|4867.44|4867.44|4867.44|4867.44|0
1639060150000|2021-12-09 14:29:10|4868.68|4868.68|4868.68|4868.68|4868.68|4868.68|4868.68|4868.68|0
1639060160000|2021-12-09 14:29:20|4871.17|4871.17|4871.17|4871.17|4871.17|4871.17|4871.17|4871.17|0
1639060170000|2021-12-09 14:29:30|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|4871.05|0
1639060200000|2021-12-09 14:30:00|4872.29|4872.29|4872.29|4872.29|4872.42|4872.42|4872.29|4872.29|0
1639060230000|2021-12-09 14:30:30|4871.05|4871.05|4869.67|4869.67|4871.05|4871.05|4869.67|4869.67|0
1639060250000|2021-12-09 14:30:50|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|4869.8|0
1639060260000|2021-12-09 14:31:00|4869.93|4869.93|4869.93|4869.93|4871.17|4871.17|4869.93|4869.93|0
1639060300000|2021-12-09 14:31:40|4869.76|4869.76|4869.76|4869.76|4869.76|4869.76|4869.76|4869.76|0
1639060310000|2021-12-09 14:31:50|4871|4871|4869.76|4869.76|4871|4871|4869.76|4869.76|0
1639060330000|2021-12-09 14:32:10|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|4867.27|0
1639060380000|2021-12-09 14:33:00|4868.51|4868.51|4867.39|4867.39|4868.51|4868.51|4867.27|4867.27|0
1639060450000|2021-12-09 14:34:10|4868.64|4868.64|4868.64|4868.64|4868.64|4868.64|4867.39|4867.39|0
1639060470000|2021-12-09 14:34:30|4868.77|4868.77|4868.77|4868.77|4868.77|4868.77|4868.77|4868.77|0
1639060510000|2021-12-09 14:35:10|4868.89|4868.89|4871.39|4871.39|4871.39|4871.39|4868.89|4868.89|0
1639060540000|2021-12-09 14:35:40|4871.26|4871.26|4868.77|4868.77|4871.26|4871.26|4868.77|4868.77|0
1639060580000|2021-12-09 14:36:20|4866.28|4866.28|4866.28|4866.28|4866.28|4866.28|4866.28|4866.28|0
1639060640000|2021-12-09 14:37:20|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|0
1639060670000|2021-12-09 14:37:50|4868.77|4868.77|4866.28|4866.28|4868.77|4868.77|4866.28|4866.28|0
1639060680000|2021-12-09 14:38:00|4868.77|4868.77|4868.77|4868.77|4868.77|4868.77|4868.77|4868.77|0
1639060770000|2021-12-09 14:39:30|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|4867.52|0
1639060820000|2021-12-09 14:40:20|4868.77|4868.77|4869.76|4869.76|4871.26|4871.26|4867.52|4867.52|0
1639060830000|2021-12-09 14:40:30|4869.63|4869.63|4870.62|4870.62|4870.62|4870.62|4869.37|4869.37|0
1639060850000|2021-12-09 14:40:50|4870.36|4870.36|4870.36|4870.36|4870.36|4870.36|4870.36|4870.36|0
1639060860000|2021-12-09 14:41:00|4870.24|4870.24|4870.24|4870.24|4870.24|4870.24|4870.24|4870.24|0
1639060920000|2021-12-09 14:42:00|4870.41|4870.41|4870.41|4870.41|4870.41|4870.41|4870.41|4870.41|0
1639060940000|2021-12-09 14:42:20|4869.16|4869.16|4867.92|4867.92|4869.16|4869.16|4867.92|4867.92|0
1639061020000|2021-12-09 14:43:40|4865.42|4865.42|4865.42|4865.42|4865.42|4865.42|4865.42|4865.42|0
1639061040000|2021-12-09 14:44:00|4867.92|4867.92|4866.67|4866.67|4867.92|4867.92|4866.67|4866.67|0
1639061060000|2021-12-09 14:44:20|4866.84|4866.84|4866.84|4866.84|4866.84|4866.84|4866.84|4866.84|0
1639061110000|2021-12-09 14:45:10|4866.59|4866.59|4866.46|4866.46|4866.59|4866.59|4866.46|4866.46|0
1639061120000|2021-12-09 14:45:20|4866.29|4866.29|4866.03|4866.03|4866.29|4866.29|4866.03|4866.03|0
1639061130000|2021-12-09 14:45:30|4864.79|4864.79|4864.79|4864.79|4864.79|4864.79|4864.79|4864.79|0
1639061150000|2021-12-09 14:45:50|4863.54|4863.54|4863.67|4863.67|4863.67|4863.67|4863.54|4863.54|0
1639061260000|2021-12-09 14:47:40|4866.16|4866.16|4866.16|4866.16|4867.41|4867.41|4866.16|4866.16|0
1639061270000|2021-12-09 14:47:50|4866.29|4866.29|4866.29|4866.29|4866.29|4866.29|4866.29|4866.29|0
1639061360000|2021-12-09 14:49:20|4866.16|4866.16|4866.16|4866.16|4866.16|4866.16|4866.16|4866.16|0
1639061460000|2021-12-09 14:51:00|4862.42|4862.42|4863.8|4863.8|4863.8|4863.8|4862.42|4862.42|0
1639061490000|2021-12-09 14:51:30|4863.67|4863.67|4859.93|4859.93|4863.67|4863.67|4859.93|4859.93|0
1639061500000|2021-12-09 14:51:40|4859.68|4859.68|4859.68|4859.68|4859.68|4859.68|4859.68|4859.68|0
1639061510000|2021-12-09 14:51:50|4858.43|4858.43|4858.43|4858.43|4858.43|4858.43|4858.43|4858.43|0
1639061530000|2021-12-09 14:52:10|4862.17|4862.17|4859.68|4859.68|4862.17|4862.17|4859.68|4859.68|0
1639061540000|2021-12-09 14:52:20|4858.43|4858.43|4858.43|4858.43|4858.43|4858.43|4858.43|4858.43|0
1639061550000|2021-12-09 14:52:30|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|0
1639061560000|2021-12-09 14:52:40|4858.43|4858.43|4860.92|4860.92|4860.92|4860.92|4858.43|4858.43|0
1639061590000|2021-12-09 14:53:10|4860.8|4860.8|4860.8|4860.8|4860.8|4860.8|4860.8|4860.8|0
1639061670000|2021-12-09 14:54:30|4862.04|4862.04|4862.04|4862.04|4862.04|4862.04|4862.04|4862.04|0
1639061680000|2021-12-09 14:54:40|4863.29|4863.29|4863.29|4863.29|4863.29|4863.29|4863.29|4863.29|0
1639061690000|2021-12-09 14:54:50|4864.53|4864.53|4863.77|4863.77|4864.53|4864.53|4863.77|4863.77|0
1639061700000|2021-12-09 14:55:00|4863.64|4863.64|4864.89|4864.89|4864.89|4864.89|4863.64|4863.64|0
1639061720000|2021-12-09 14:55:20|4865.06|4865.06|4865.06|4865.06|4865.06|4865.06|4865.06|4865.06|0
1639061740000|2021-12-09 14:55:40|4864.93|4864.93|4864.93|4864.93|4864.93|4864.93|4864.93|4864.93|0
1639061780000|2021-12-09 14:56:20|4865.18|4865.18|4865.18|4865.18|4865.18|4865.18|4865.18|4865.18|0
1639061800000|2021-12-09 14:56:40|4866.43|4866.43|4866.43|4866.43|4866.43|4866.43|4866.43|4866.43|0
1639061820000|2021-12-09 14:57:00|4868.92|4868.92|4868.92|4868.92|4870.17|4870.17|4868.92|4868.92|0
1639061880000|2021-12-09 14:58:00|4870.17|4870.17|4870.17|4870.17|4870.17|4870.17|4870.17|4870.17|0
1639061910000|2021-12-09 14:58:30|4871.41|4871.41|4871.41|4871.41|4871.41|4871.41|4871.41|4871.41|0
1639061920000|2021-12-09 14:58:40|4871.29|4871.29|4871.03|4871.03|4871.29|4871.29|4871.03|4871.03|0
1639061940000|2021-12-09 14:59:00|4871.29|4871.29|4871.41|4871.41|4871.41|4871.41|4871.29|4871.29|0
1639061950000|2021-12-09 14:59:10|4871.54|4871.54|4871.8|4871.8|4871.8|4871.8|4871.54|4871.54|0
1639061970000|2021-12-09 14:59:30|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|4874.29|0
1639062000000|2021-12-09 15:00:00|4874.46|4874.46|4874.46|4874.46|4874.46|4874.46|4874.46|4874.46|0
1639062030000|2021-12-09 15:00:30|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|4870.72|0
1639062040000|2021-12-09 15:00:40|4869.48|4869.48|4869.48|4869.48|4869.6|4869.6|4869.48|4869.48|0
1639062050000|2021-12-09 15:00:50|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|4869.65|0
1639062090000|2021-12-09 15:01:30|4870.89|4870.89|4873.39|4873.39|4873.39|4873.39|4870.89|4870.89|0
1639062110000|2021-12-09 15:01:50|4872.14|4872.14|4872.14|4872.14|4872.14|4872.14|4872.14|4872.14|0
1639062120000|2021-12-09 15:02:00|4872.31|4872.31|4872.31|4872.31|4872.31|4872.31|4872.31|4872.31|0
1639062200000|2021-12-09 15:03:20|4871.07|4871.07|4869.82|4869.82|4871.07|4871.07|4869.82|4869.82|0
1639062240000|2021-12-09 15:04:00|4870.2|4870.2|4869.95|4869.95|4870.2|4870.2|4869.95|4869.95|0
1639062250000|2021-12-09 15:04:10|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|4870.07|0
1639062280000|2021-12-09 15:04:40|4873.81|4873.81|4873.81|4873.81|4873.81|4873.81|4873.81|4873.81|0
1639062290000|2021-12-09 15:04:50|4872.57|4872.57|4871.32|4871.32|4872.57|4872.57|4871.32|4871.32|0
1639062310000|2021-12-09 15:05:10|4871.07|4871.07|4871.07|4871.07|4871.07|4871.07|4871.07|4871.07|0
1639062320000|2021-12-09 15:05:20|4870.94|4870.94|4870.94|4870.94|4870.94|4870.94|4870.94|4870.94|0
1639062330000|2021-12-09 15:05:30|4869.69|4869.69|4869.69|4869.69|4869.69|4869.69|4869.69|4869.69|0
1639062380000|2021-12-09 15:06:20|4869.56|4869.56|4869.44|4869.44|4869.56|4869.56|4869.44|4869.44|0
1639062390000|2021-12-09 15:06:30|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|0
1639062410000|2021-12-09 15:06:50|4869.18|4869.18|4869.18|4869.18|4869.18|4869.18|4869.18|4869.18|0
1639062420000|2021-12-09 15:07:00|4867.94|4867.94|4865.32|4865.32|4867.94|4867.94|4865.32|4865.32|0
1639062470000|2021-12-09 15:07:50|4865.15|4865.15|4865.15|4865.15|4865.15|4865.15|4865.15|4865.15|0
1639062480000|2021-12-09 15:08:00|4863.9|4863.9|4865.27|4865.27|4865.27|4865.27|4863.9|4863.9|0
1639062660000|2021-12-09 15:11:00|4866.52|4866.52|4866.52|4866.52|4866.52|4866.52|4866.52|4866.52|0
1639062670000|2021-12-09 15:11:10|4866.77|4866.77|4866.77|4866.77|4866.77|4866.77|4866.77|4866.77|0
1639062690000|2021-12-09 15:11:30|4864.28|4864.28|4864.28|4864.28|4864.28|4864.28|4864.28|4864.28|0
1639062700000|2021-12-09 15:11:40|4863.04|4863.04|4861.79|4861.79|4863.04|4863.04|4861.79|4861.79|0
1639062730000|2021-12-09 15:12:10|4864.28|4864.28|4861.79|4861.79|4864.28|4864.28|4861.79|4861.79|0
1639062740000|2021-12-09 15:12:20|4861.92|4861.92|4861.92|4861.92|4861.92|4861.92|4861.92|4861.92|0
1639062750000|2021-12-09 15:12:30|4863.16|4863.16|4861.92|4861.92|4863.16|4863.16|4861.92|4861.92|0
1639062790000|2021-12-09 15:13:10|4863.16|4863.16|4861.92|4861.92|4863.16|4863.16|4861.92|4861.92|0
1639062830000|2021-12-09 15:13:50|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|4861.75|0
1639062870000|2021-12-09 15:14:30|4860.5|4860.5|4860.5|4860.5|4860.5|4860.5|4860.5|4860.5|0
1639062880000|2021-12-09 15:14:40|4862.99|4862.99|4862.99|4862.99|4862.99|4862.99|4862.99|4862.99|0
1639062890000|2021-12-09 15:14:50|4862.87|4862.87|4862.61|4862.61|4862.87|4862.87|4862.61|4862.61|0
1639062950000|2021-12-09 15:15:50|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|0
1639062970000|2021-12-09 15:16:10|4862.23|4862.23|4862.23|4862.23|4862.23|4862.23|4862.23|4862.23|0
1639062990000|2021-12-09 15:16:30|4862.1|4862.1|4862.1|4862.1|4862.1|4862.1|4862.1|4862.1|0
1639063010000|2021-12-09 15:16:50|4863.35|4863.35|4863.35|4863.35|4863.35|4863.35|4863.35|4863.35|0
1639063030000|2021-12-09 15:17:10|4864.59|4864.59|4864.59|4864.59|4864.59|4864.59|4864.59|4864.59|0
1639063040000|2021-12-09 15:17:20|4864.46|4864.46|4864.46|4864.46|4864.46|4864.46|4864.46|4864.46|0
1639063070000|2021-12-09 15:17:50|4864.85|4864.85|4864.85|4864.85|4864.85|4864.85|4864.85|4864.85|0
1639063080000|2021-12-09 15:18:00|4865.1|4865.1|4862.61|4862.61|4865.1|4865.1|4862.61|4862.61|0
1639063100000|2021-12-09 15:18:20|4863.86|4863.86|4863.86|4863.86|4863.86|4863.86|4863.86|4863.86|0
1639063110000|2021-12-09 15:18:30|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|0
1639063120000|2021-12-09 15:18:40|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|0
1639063130000|2021-12-09 15:18:50|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|4860.12|0
1639063190000|2021-12-09 15:19:50|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|4861.36|0
1639063230000|2021-12-09 15:20:30|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|4862.61|0
1639063240000|2021-12-09 15:20:40|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|4862.48|0
1639063260000|2021-12-09 15:21:00|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|4862.31|0
1639063290000|2021-12-09 15:21:30|4861.07|4861.07|4860.94|4860.94|4861.07|4861.07|4860.94|4860.94|0
1639063330000|2021-12-09 15:22:10|4863.43|4863.43|4863.43|4863.43|4863.43|4863.43|4863.43|4863.43|0
1639063370000|2021-12-09 15:22:50|4863.17|4863.17|4863.17|4863.17|4863.17|4863.17|4863.17|4863.17|0
1639063390000|2021-12-09 15:23:10|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|4861.93|0
1639063420000|2021-12-09 15:23:40|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|0
1639063440000|2021-12-09 15:24:00|4860.94|4860.94|4860.81|4860.81|4860.94|4860.94|4860.81|4860.81|0
1639063500000|2021-12-09 15:25:00|4859.56|4859.56|4858.32|4858.32|4859.56|4859.56|4858.32|4858.32|0
1639063530000|2021-12-09 15:25:30|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|0
1639063600000|2021-12-09 15:26:40|4861.93|4861.93|4860.68|4860.68|4861.93|4861.93|4859.44|4859.44|0
1639063640000|2021-12-09 15:27:20|4860.94|4860.94|4860.94|4860.94|4860.94|4860.94|4860.94|4860.94|0
1639063670000|2021-12-09 15:27:50|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|4862.18|0
1639063710000|2021-12-09 15:28:30|4860.94|4860.94|4860.94|4860.94|4860.94|4860.94|4860.94|4860.94|0
1639063800000|2021-12-09 15:30:00|4861.07|4861.07|4861.07|4861.07|4861.07|4861.07|4861.07|4861.07|0
1639063880000|2021-12-09 15:31:20|4859.82|4859.82|4858.45|4858.45|4859.82|4859.82|4858.45|4858.45|0
1639063890000|2021-12-09 15:31:30|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|0
1639063910000|2021-12-09 15:31:50|4856.95|4856.95|4854.45|4854.45|4856.95|4856.95|4854.45|4854.45|0
1639063940000|2021-12-09 15:32:20|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|0
1639063970000|2021-12-09 15:32:50|4855.57|4855.57|4856.95|4856.95|4856.95|4856.95|4855.57|4855.57|0
1639063990000|2021-12-09 15:33:10|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|4858.19|0
1639064030000|2021-12-09 15:33:50|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|4856.95|0
1639064050000|2021-12-09 15:34:10|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|4855.7|0
1639064180000|2021-12-09 15:36:20|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|0
1639064190000|2021-12-09 15:36:30|4853.21|4853.21|4853.21|4853.21|4853.21|4853.21|4853.21|4853.21|0
1639064210000|2021-12-09 15:36:50|4852.83|4852.83|4852.83|4852.83|4852.83|4852.83|4852.83|4852.83|0
1639064220000|2021-12-09 15:37:00|4851.58|4851.58|4851.03|4851.03|4851.58|4851.58|4851.03|4851.03|0
1639064230000|2021-12-09 15:37:10|4850.9|4850.9|4849.65|4849.65|4850.9|4850.9|4849.65|4849.65|0
1639064250000|2021-12-09 15:37:30|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|0
1639064270000|2021-12-09 15:37:50|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|0
1639064340000|2021-12-09 15:39:00|4847.16|4847.16|4845.91|4845.91|4847.16|4847.16|4845.91|4845.91|0
1639064360000|2021-12-09 15:39:20|4843.42|4843.42|4843.42|4843.42|4843.42|4843.42|4843.42|4843.42|0
1639064370000|2021-12-09 15:39:30|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|0
1639064390000|2021-12-09 15:39:50|4844.92|4844.92|4846.17|4846.17|4846.17|4846.17|4844.92|4844.92|0
1639064400000|2021-12-09 15:40:00|4844.92|4844.92|4846.17|4846.17|4846.17|4846.17|4844.92|4844.92|0
1639064430000|2021-12-09 15:40:30|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|0
1639064450000|2021-12-09 15:40:50|4847.54|4847.54|4847.54|4847.54|4847.54|4847.54|4847.54|4847.54|0
1639064520000|2021-12-09 15:42:00|4847.67|4847.67|4848.92|4848.92|4848.92|4848.92|4847.67|4847.67|0
1639064540000|2021-12-09 15:42:20|4850.16|4850.16|4849.17|4849.17|4850.16|4850.16|4848.92|4848.92|0
1639064590000|2021-12-09 15:43:10|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|0
1639064600000|2021-12-09 15:43:20|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|0
1639064640000|2021-12-09 15:44:00|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|0
1639064690000|2021-12-09 15:44:50|4849.22|4849.22|4849.22|4849.22|4849.22|4849.22|4849.22|4849.22|0
1639064720000|2021-12-09 15:45:20|4850.46|4850.46|4850.46|4850.46|4850.46|4850.46|4850.46|4850.46|0
1639064730000|2021-12-09 15:45:30|4851.71|4851.71|4852.95|4852.95|4852.95|4852.95|4851.71|4851.71|0
1639064740000|2021-12-09 15:45:40|4853.13|4853.13|4853.13|4853.13|4853.13|4853.13|4853.13|4853.13|0
1639064770000|2021-12-09 15:46:10|4851.88|4851.88|4851.88|4851.88|4851.88|4851.88|4851.88|4851.88|0
1639064780000|2021-12-09 15:46:20|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|0
1639064920000|2021-12-09 15:48:40|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|0
1639064940000|2021-12-09 15:49:00|4853.42|4853.42|4853.42|4853.42|4853.42|4853.42|4853.42|4853.42|0
1639064950000|2021-12-09 15:49:10|4853.81|4853.81|4854.06|4854.06|4854.06|4854.06|4853.81|4853.81|0
1639064960000|2021-12-09 15:49:20|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|0
1639064990000|2021-12-09 15:49:50|4855.05|4855.05|4855.05|4855.05|4855.05|4855.05|4855.05|4855.05|0
1639065020000|2021-12-09 15:50:20|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|4853.81|0
1639065030000|2021-12-09 15:50:30|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|0
1639065070000|2021-12-09 15:51:10|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|4851.32|0
1639065080000|2021-12-09 15:51:20|4850.07|4850.07|4850.24|4850.24|4850.24|4850.24|4850.07|4850.07|0
1639065090000|2021-12-09 15:51:30|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|0
1639065170000|2021-12-09 15:52:50|4847.62|4847.62|4847.62|4847.62|4847.62|4847.62|4847.62|4847.62|0
1639065270000|2021-12-09 15:54:30|4846.38|4846.38|4846.38|4846.38|4846.38|4846.38|4846.38|4846.38|0
1639065280000|2021-12-09 15:54:40|4845.13|4845.13|4846.38|4846.38|4846.38|4846.38|4845.13|4845.13|0
1639065340000|2021-12-09 15:55:40|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|0
1639065350000|2021-12-09 15:55:50|4846.03|4846.03|4846.03|4846.03|4846.03|4846.03|4846.03|4846.03|0
1639065400000|2021-12-09 15:56:40|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|0
1639065470000|2021-12-09 15:57:50|4844.53|4844.53|4844.53|4844.53|4844.53|4844.53|4844.53|4844.53|0
1639065480000|2021-12-09 15:58:00|4847.02|4847.02|4848.27|4848.27|4848.27|4848.27|4847.02|4847.02|0
1639065560000|2021-12-09 15:59:20|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|0
1639065580000|2021-12-09 15:59:40|4848.27|4848.27|4848.27|4848.27|4848.27|4848.27|4848.27|4848.27|0
1639065590000|2021-12-09 15:59:50|4848.4|4848.4|4848.4|4848.4|4848.4|4848.4|4848.4|4848.4|0
1639065600000|2021-12-09 16:00:00|4849.64|4849.64|4853.38|4853.38|4853.38|4853.38|4849.64|4849.64|0
1639065620000|2021-12-09 16:00:20|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|0
1639065630000|2021-12-09 16:00:30|4849.64|4849.64|4848.4|4848.4|4849.64|4849.64|4848.4|4848.4|0
1639065650000|2021-12-09 16:00:50|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|0
1639065690000|2021-12-09 16:01:30|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|4850.89|0
1639065840000|2021-12-09 16:04:00|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|0
1639065860000|2021-12-09 16:04:20|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|0
1639065900000|2021-12-09 16:05:00|4851.14|4851.14|4851.14|4851.14|4851.14|4851.14|4851.14|4851.14|0
1639065930000|2021-12-09 16:05:30|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|0
1639065940000|2021-12-09 16:05:40|4851.14|4851.14|4851.27|4851.27|4851.27|4851.27|4851.14|4851.14|0
1639065950000|2021-12-09 16:05:50|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|0
1639065960000|2021-12-09 16:06:00|4851.44|4851.44|4852.69|4852.69|4852.81|4852.81|4851.44|4851.44|0
1639065970000|2021-12-09 16:06:10|4853.93|4853.93|4853.93|4853.93|4853.93|4853.93|4853.93|4853.93|0
1639066070000|2021-12-09 16:07:50|4855.18|4855.18|4855.18|4855.18|4855.18|4855.18|4855.18|4855.18|0
1639066080000|2021-12-09 16:08:00|4853.93|4853.93|4853.93|4853.93|4853.93|4853.93|4853.93|4853.93|0
1639066090000|2021-12-09 16:08:10|4855.18|4855.18|4855.18|4855.18|4855.18|4855.18|4855.18|4855.18|0
1639066140000|2021-12-09 16:09:00|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|4855.35|0
1639066170000|2021-12-09 16:09:30|4856.6|4856.6|4856.6|4856.6|4856.6|4856.6|4856.6|4856.6|0
1639066200000|2021-12-09 16:10:00|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|0
1639066220000|2021-12-09 16:10:20|4857.97|4857.97|4858.1|4858.1|4858.1|4858.1|4857.97|4857.97|0
1639066400000|2021-12-09 16:13:20|4857.97|4857.97|4857.97|4857.97|4857.97|4857.97|4857.97|4857.97|0
1639066410000|2021-12-09 16:13:30|4858.14|4858.14|4858.14|4858.14|4858.14|4858.14|4858.14|4858.14|0
1639066440000|2021-12-09 16:14:00|4858.01|4858.01|4857.89|4857.89|4858.01|4858.01|4857.89|4857.89|0
1639066470000|2021-12-09 16:14:30|4858.06|4858.06|4857.8|4857.8|4858.06|4858.06|4857.63|4857.63|0
1639066480000|2021-12-09 16:14:40|4857.63|4857.63|4857.46|4857.46|4857.63|4857.63|4857.46|4857.46|0
1639066500000|2021-12-09 16:15:00|4856.21|4856.21|4856.09|4856.09|4856.21|4856.21|4856.09|4856.09|0
1639066520000|2021-12-09 16:15:20|4855.96|4855.96|4852.22|4852.22|4855.96|4855.96|4850.98|4850.98|0
1639066550000|2021-12-09 16:15:50|4850.98|4850.98|4852.22|4852.22|4852.22|4852.22|4850.98|4850.98|0
1639066560000|2021-12-09 16:16:00|4852.09|4852.09|4852.09|4852.09|4852.09|4852.09|4852.09|4852.09|0
1639066600000|2021-12-09 16:16:40|4853.34|4853.34|4853.34|4853.34|4853.34|4853.34|4853.34|4853.34|0
1639066610000|2021-12-09 16:16:50|4853.47|4853.47|4853.47|4853.47|4853.47|4853.47|4853.47|4853.47|0
1639066640000|2021-12-09 16:17:20|4852.22|4852.22|4852.22|4852.22|4852.22|4852.22|4852.22|4852.22|0
1639066670000|2021-12-09 16:17:50|4852.39|4852.39|4851.15|4851.15|4852.39|4852.39|4851.15|4851.15|0
1639066700000|2021-12-09 16:18:20|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|4851.28|0
1639066720000|2021-12-09 16:18:40|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|0
1639066750000|2021-12-09 16:19:10|4852.78|4852.78|4852.78|4852.78|4852.78|4852.78|4852.78|4852.78|0
1639066800000|2021-12-09 16:20:00|4852.65|4852.65|4852.65|4852.65|4852.65|4852.65|4852.65|4852.65|0
1639066810000|2021-12-09 16:20:10|4852.91|4852.91|4852.73|4852.73|4852.91|4852.91|4852.73|4852.73|0
1639066870000|2021-12-09 16:21:10|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|0
1639066880000|2021-12-09 16:21:20|4852.35|4852.35|4852.35|4852.35|4852.35|4852.35|4851.1|4851.1|0
1639066900000|2021-12-09 16:21:40|4852.52|4852.52|4852.52|4852.52|4852.52|4852.52|4852.52|4852.52|0
1639066920000|2021-12-09 16:22:00|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1639066930000|2021-12-09 16:22:10|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|0
1639066970000|2021-12-09 16:22:50|4854.89|4854.89|4854.89|4854.89|4854.89|4854.89|4854.89|4854.89|0
1639067000000|2021-12-09 16:23:20|4856.13|4856.13|4855.01|4855.01|4856.13|4856.13|4854.89|4854.89|0
1639067040000|2021-12-09 16:24:00|4856.26|4856.26|4855.01|4855.01|4856.26|4856.26|4855.01|4855.01|0
1639067090000|2021-12-09 16:24:50|4856.26|4856.26|4856.39|4856.39|4856.39|4856.39|4856.26|4856.26|0
1639067100000|2021-12-09 16:25:00|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|0
1639067110000|2021-12-09 16:25:10|4856.39|4856.39|4857.63|4857.63|4857.63|4857.63|4856.39|4856.39|0
1639067120000|2021-12-09 16:25:20|4857.51|4857.51|4857.51|4857.51|4857.51|4857.51|4857.51|4857.51|0
1639067140000|2021-12-09 16:25:40|4856.26|4856.26|4856.39|4856.39|4856.39|4856.39|4856.26|4856.26|0
1639067150000|2021-12-09 16:25:50|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|4856.52|0
1639067160000|2021-12-09 16:26:00|4856.26|4856.26|4856.26|4856.26|4856.26|4856.26|4856.26|4856.26|0
1639067170000|2021-12-09 16:26:10|4855.01|4855.01|4853.77|4853.77|4855.01|4855.01|4853.77|4853.77|0
1639067180000|2021-12-09 16:26:20|4855.01|4855.01|4854.89|4854.89|4855.01|4855.01|4854.89|4854.89|0
1639067190000|2021-12-09 16:26:30|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|4853.64|0
1639067200000|2021-12-09 16:26:40|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1639067210000|2021-12-09 16:26:50|4851.15|4851.15|4851.15|4851.15|4851.15|4851.15|4851.15|4851.15|0
1639067220000|2021-12-09 16:27:00|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|4851.4|0
1639067280000|2021-12-09 16:28:00|4852.65|4852.65|4853.9|4853.9|4853.9|4853.9|4852.65|4852.65|0
1639067310000|2021-12-09 16:28:30|4852.65|4852.65|4852.65|4852.65|4852.65|4852.65|4852.65|4852.65|0
1639067330000|2021-12-09 16:28:50|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1639067340000|2021-12-09 16:29:00|4852.27|4852.27|4852.27|4852.27|4852.27|4852.27|4852.27|4852.27|0
1639067350000|2021-12-09 16:29:10|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1639067370000|2021-12-09 16:29:30|4849.9|4849.9|4852.39|4852.39|4854.89|4854.89|4847.41|4847.41|0
1639067380000|2021-12-09 16:29:40|4852.27|4852.27|4853.51|4853.51|4853.51|4853.51|4852.27|4852.27|0
1639067390000|2021-12-09 16:29:50|4852.27|4852.27|4847.58|4847.58|4852.57|4852.57|4847.58|4847.58|0
1639124120000|2021-12-10 08:15:20|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|0
1639124190000|2021-12-10 08:16:30|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1639124220000|2021-12-10 08:17:00|4780.2|4780.2|4778.95|4778.95|4780.2|4780.2|4777.71|4777.71|0
1639124230000|2021-12-10 08:17:10|4781.45|4781.45|4780.2|4780.2|4781.45|4781.45|4780.2|4780.2|0
1639124240000|2021-12-10 08:17:20|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|0
1639124250000|2021-12-10 08:17:30|4781.96|4781.96|4781.96|4781.96|4781.96|4781.96|4781.96|4781.96|0
1639124290000|2021-12-10 08:18:10|4780.71|4780.71|4779.47|4779.47|4780.71|4780.71|4779.47|4779.47|0
1639124300000|2021-12-10 08:18:20|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|0
1639124320000|2021-12-10 08:18:40|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|0
1639124330000|2021-12-10 08:18:50|4780.46|4780.46|4780.46|4780.46|4780.46|4780.46|4780.46|4780.46|0
1639124390000|2021-12-10 08:19:50|4782.95|4782.95|4781.7|4781.7|4782.95|4782.95|4781.7|4781.7|0
1639124400000|2021-12-10 08:20:00|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|0
1639124410000|2021-12-10 08:20:10|4780.11|4780.11|4778.83|4778.83|4780.11|4780.11|4778.83|4778.83|0
1639124420000|2021-12-10 08:20:20|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|0
1639124470000|2021-12-10 08:21:10|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|0
1639124510000|2021-12-10 08:21:50|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|0
1639124520000|2021-12-10 08:22:00|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|0
1639124550000|2021-12-10 08:22:30|4781.45|4781.45|4781.45|4781.45|4781.45|4781.45|4781.45|4781.45|0
1639124580000|2021-12-10 08:23:00|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|0
1639124630000|2021-12-10 08:23:50|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|0
1639124650000|2021-12-10 08:24:10|4779.13|4779.13|4779.13|4779.13|4779.13|4779.13|4779.13|4779.13|0
1639124690000|2021-12-10 08:24:50|4776.64|4776.64|4776.64|4776.64|4776.64|4776.64|4776.64|4776.64|0
1639124700000|2021-12-10 08:25:00|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|0
1639124710000|2021-12-10 08:25:10|4774.15|4774.15|4772.9|4772.9|4774.15|4774.15|4771.66|4771.66|0
1639124740000|2021-12-10 08:25:40|4770.41|4770.41|4770.41|4770.41|4770.41|4770.41|4770.41|4770.41|0
1639124760000|2021-12-10 08:26:00|4771.66|4771.66|4772.9|4772.9|4772.9|4772.9|4770.41|4770.41|0
1639124780000|2021-12-10 08:26:20|4774.15|4774.15|4781.62|4781.62|4781.62|4781.62|4774.15|4774.15|0
1639124790000|2021-12-10 08:26:30|4782.87|4782.87|4781.75|4781.75|4782.87|4782.87|4781.62|4781.62|0
1639124810000|2021-12-10 08:26:50|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1639124820000|2021-12-10 08:27:00|4781.79|4781.79|4781.79|4781.79|4781.79|4781.79|4781.79|4781.79|0
1639124830000|2021-12-10 08:27:10|4783.04|4783.04|4784.29|4784.29|4784.29|4784.29|4783.04|4783.04|0
1639124840000|2021-12-10 08:27:20|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|0
1639124860000|2021-12-10 08:27:40|4786.6|4786.6|4790.34|4790.34|4790.34|4790.34|4786.6|4786.6|0
1639124870000|2021-12-10 08:27:50|4791.59|4791.59|4790.34|4790.34|4791.59|4791.59|4790.34|4790.34|0
1639124880000|2021-12-10 08:28:00|4790.85|4790.85|4790.85|4790.85|4790.85|4790.85|4790.85|4790.85|0
1639124910000|2021-12-10 08:28:30|4791.11|4791.11|4791.11|4791.11|4791.11|4791.11|4791.11|4791.11|0
1639124920000|2021-12-10 08:28:40|4792.35|4792.35|4793.6|4793.6|4794.85|4794.85|4792.35|4792.35|0
1639124930000|2021-12-10 08:28:50|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|4792.35|0
1639124940000|2021-12-10 08:29:00|4791.11|4791.11|4792.35|4792.35|4792.35|4792.35|4789.86|4789.86|0
1639124950000|2021-12-10 08:29:10|4793.6|4793.6|4794.85|4794.85|4794.85|4794.85|4793.6|4793.6|0
1639125020000|2021-12-10 08:30:20|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|0
1639125060000|2021-12-10 08:31:00|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|0
1639125070000|2021-12-10 08:31:10|4798.58|4798.58|4797.34|4797.34|4798.58|4798.58|4797.34|4797.34|0
1639125080000|2021-12-10 08:31:20|4798.58|4798.58|4797.34|4797.34|4798.58|4798.58|4797.34|4797.34|0
1639125120000|2021-12-10 08:32:00|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|0
1639125170000|2021-12-10 08:32:50|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|0
1639125180000|2021-12-10 08:33:00|4794.59|4794.59|4794.59|4794.59|4795.84|4795.84|4794.59|4794.59|0
1639125190000|2021-12-10 08:33:10|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4790.85|4790.85|0
1639125200000|2021-12-10 08:33:20|4790.85|4790.85|4790.6|4790.6|4790.85|4790.85|4790.6|4790.6|0
1639125210000|2021-12-10 08:33:30|4788.11|4788.11|4783.12|4783.12|4789.35|4789.35|4783.12|4783.12|0
1639125220000|2021-12-10 08:33:40|4785.61|4785.61|4776.89|4776.89|4789.35|4789.35|4775.65|4775.65|0
1639125230000|2021-12-10 08:33:50|4775.65|4775.65|4770.67|4770.67|4775.65|4775.65|4769.42|4769.42|0
1639125240000|2021-12-10 08:34:00|4769.42|4769.42|4775.65|4775.65|4775.65|4775.65|4769.42|4769.42|0
1639125250000|2021-12-10 08:34:10|4779.39|4779.39|4783.12|4783.12|4783.12|4783.12|4779.39|4779.39|0
1639125260000|2021-12-10 08:34:20|4789.35|4789.35|4788.11|4788.11|4789.35|4789.35|4785.61|4785.61|0
1639125330000|2021-12-10 08:35:30|4786.86|4786.86|4788.11|4788.11|4788.11|4788.11|4786.86|4786.86|0
1639125350000|2021-12-10 08:35:50|4790.6|4790.6|4789.35|4789.35|4790.6|4790.6|4789.35|4789.35|0
1639125360000|2021-12-10 08:36:00|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|0
1639125370000|2021-12-10 08:36:10|4791.84|4791.84|4791.84|4791.84|4791.84|4791.84|4791.84|4791.84|0
1639125390000|2021-12-10 08:36:30|4791.67|4791.67|4791.67|4791.67|4791.67|4791.67|4791.67|4791.67|0
1639125400000|2021-12-10 08:36:40|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|0
1639125410000|2021-12-10 08:36:50|4794.16|4794.16|4794.93|4794.93|4794.93|4794.93|4794.16|4794.16|0
1639125450000|2021-12-10 08:37:30|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|0
1639125500000|2021-12-10 08:38:20|4794.93|4794.93|4793.68|4793.68|4794.93|4794.93|4793.68|4793.68|0
1639125540000|2021-12-10 08:39:00|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|0
1639125600000|2021-12-10 08:40:00|4793.68|4793.68|4793.68|4793.68|4793.68|4793.68|4793.68|4793.68|0
1639125630000|2021-12-10 08:40:30|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|0
1639125660000|2021-12-10 08:41:00|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1639125840000|2021-12-10 08:44:00|4794.7|4794.7|4795.95|4795.95|4795.95|4795.95|4794.7|4794.7|0
1639125850000|2021-12-10 08:44:10|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|0
1639125910000|2021-12-10 08:45:10|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|0
1639125950000|2021-12-10 08:45:50|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|0
1639125990000|2021-12-10 08:46:30|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1639126000000|2021-12-10 08:46:40|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|4798.7|0
1639126060000|2021-12-10 08:47:40|4798.44|4798.44|4798.44|4798.44|4798.44|4798.44|4798.44|4798.44|0
1639126090000|2021-12-10 08:48:10|4798.06|4798.06|4797.93|4797.93|4798.06|4798.06|4797.93|4797.93|0
1639126140000|2021-12-10 08:49:00|4797.55|4797.55|4796.17|4796.17|4797.55|4797.55|4796.17|4796.17|0
1639126280000|2021-12-10 08:51:20|4797.42|4797.42|4797.42|4797.42|4797.42|4797.42|4797.42|4797.42|0
1639126320000|2021-12-10 08:52:00|4798.67|4798.67|4798.15|4798.15|4798.67|4798.67|4798.15|4798.15|0
1639126330000|2021-12-10 08:52:10|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|0
1639126350000|2021-12-10 08:52:30|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|4799.15|0
1639126380000|2021-12-10 08:53:00|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|0
1639126400000|2021-12-10 08:53:20|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|0
1639126410000|2021-12-10 08:53:30|4804.13|4804.13|4802.88|4802.88|4804.13|4804.13|4802.88|4802.88|0
1639126460000|2021-12-10 08:54:20|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|0
1639126500000|2021-12-10 08:55:00|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1639126510000|2021-12-10 08:55:10|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|0
1639126550000|2021-12-10 08:55:50|4801.03|4801.03|4794.93|4794.93|4801.03|4801.03|4794.8|4794.8|0
1639126560000|2021-12-10 08:56:00|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|0
1639126570000|2021-12-10 08:56:10|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|0
1639126650000|2021-12-10 08:57:30|4797.9|4797.9|4797.64|4797.64|4797.9|4797.9|4797.64|4797.64|0
1639126660000|2021-12-10 08:57:40|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|0
1639126680000|2021-12-10 08:58:00|4796.65|4796.65|4797.16|4797.16|4797.16|4797.16|4796.65|4796.65|0
1639126730000|2021-12-10 08:58:50|4794.67|4794.67|4793.43|4793.43|4794.67|4794.67|4793.43|4793.43|0
1639126740000|2021-12-10 08:59:00|4792.18|4792.18|4790.94|4790.94|4792.18|4792.18|4790.94|4790.94|0
1639126760000|2021-12-10 08:59:20|4792.18|4792.18|4790.94|4790.94|4792.18|4792.18|4790.94|4790.94|0
1639126820000|2021-12-10 09:00:20|4792.18|4792.18|4792.18|4792.18|4792.18|4792.18|4792.18|4792.18|0
1639126830000|2021-12-10 09:00:30|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|0
1639126860000|2021-12-10 09:01:00|4794.29|4794.29|4791.8|4791.8|4794.29|4794.29|4791.8|4791.8|0
1639126870000|2021-12-10 09:01:10|4793.04|4793.04|4793.04|4793.04|4793.04|4793.04|4793.04|4793.04|0
1639126880000|2021-12-10 09:01:20|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|4794.29|0
1639126890000|2021-12-10 09:01:30|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|0
1639126930000|2021-12-10 09:02:10|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|0
1639126950000|2021-12-10 09:02:30|4792.75|4792.75|4791.5|4791.5|4792.75|4792.75|4791.24|4791.24|0
1639126960000|2021-12-10 09:02:40|4792.75|4792.75|4792.75|4792.75|4792.75|4792.75|4792.75|4792.75|0
1639127040000|2021-12-10 09:04:00|4790.25|4790.25|4787.76|4787.76|4790.25|4790.25|4787.76|4787.76|0
1639127080000|2021-12-10 09:04:40|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|4787.38|0
1639127090000|2021-12-10 09:04:50|4788.62|4788.62|4786.13|4786.13|4788.62|4788.62|4786.13|4786.13|0
1639127100000|2021-12-10 09:05:00|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|0
1639127110000|2021-12-10 09:05:10|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|0
1639127190000|2021-12-10 09:06:30|4784.89|4784.89|4783.64|4783.64|4784.89|4784.89|4783.64|4783.64|0
1639127220000|2021-12-10 09:07:00|4784.89|4784.89|4789.87|4789.87|4789.87|4789.87|4784.89|4784.89|0
1639127230000|2021-12-10 09:07:10|4794.85|4794.85|4794.85|4794.85|4794.85|4794.85|4794.85|4794.85|0
1639127290000|2021-12-10 09:08:10|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|0
1639127300000|2021-12-10 09:08:20|4795.11|4795.11|4795.36|4795.36|4795.36|4795.36|4794.98|4794.98|0
1639127310000|2021-12-10 09:08:30|4795.62|4795.62|4795.62|4795.62|4795.62|4795.62|4795.62|4795.62|0
1639127350000|2021-12-10 09:09:10|4795.24|4795.24|4790.25|4790.25|4795.24|4795.24|4790.25|4790.25|0
1639127450000|2021-12-10 09:10:50|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|0
1639127490000|2021-12-10 09:11:30|4790.25|4790.25|4790.25|4790.25|4790.25|4790.25|4790.25|4790.25|0
1639127570000|2021-12-10 09:12:50|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|0
1639127610000|2021-12-10 09:13:30|4791.33|4791.33|4791.15|4791.15|4791.33|4791.33|4791.15|4791.15|0
1639127640000|2021-12-10 09:14:00|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|0
1639127690000|2021-12-10 09:14:50|4793.64|4793.64|4792.4|4792.4|4793.64|4793.64|4792.4|4792.4|0
1639127790000|2021-12-10 09:16:30|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|0
1639127820000|2021-12-10 09:17:00|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|0
1639127860000|2021-12-10 09:17:40|4792.4|4792.4|4791.15|4791.15|4792.4|4792.4|4791.15|4791.15|0
1639127920000|2021-12-10 09:18:40|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|0
1639128000000|2021-12-10 09:20:00|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1639128050000|2021-12-10 09:20:50|4794.64|4794.64|4794.64|4794.64|4794.64|4794.64|4794.64|4794.64|0
1639128060000|2021-12-10 09:21:00|4794.98|4794.98|4795.15|4795.15|4795.15|4795.15|4794.98|4794.98|0
1639128090000|2021-12-10 09:21:30|4795.02|4795.02|4795.4|4795.4|4795.4|4795.4|4794.64|4794.64|0
1639128120000|2021-12-10 09:22:00|4794.89|4794.89|4794.77|4794.77|4794.89|4794.89|4794.77|4794.77|0
1639128190000|2021-12-10 09:23:10|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|0
1639128260000|2021-12-10 09:24:20|4792.66|4792.66|4792.66|4792.66|4792.66|4792.66|4792.66|4792.66|0
1639128290000|2021-12-10 09:24:50|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|0
1639128310000|2021-12-10 09:25:10|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|0
1639128400000|2021-12-10 09:26:40|4794.72|4794.72|4797.21|4797.21|4797.21|4797.21|4794.72|4794.72|0
1639128480000|2021-12-10 09:28:00|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|0
1639128500000|2021-12-10 09:28:20|4799.71|4799.71|4798.46|4798.46|4799.71|4799.71|4798.46|4798.46|0
1639128550000|2021-12-10 09:29:10|4802.2|4802.2|4805.93|4805.93|4805.93|4805.93|4802.2|4802.2|0
1639128660000|2021-12-10 09:31:00|4804.69|4804.69|4800.95|4800.95|4804.69|4804.69|4798.46|4798.46|0
1639128710000|2021-12-10 09:31:50|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|0
1639128730000|2021-12-10 09:32:10|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|0
1639128750000|2021-12-10 09:32:30|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|0
1639128840000|2021-12-10 09:34:00|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|0
1639128860000|2021-12-10 09:34:20|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|0
1639128870000|2021-12-10 09:34:30|4800.7|4800.7|4800.7|4800.7|4800.7|4800.7|4800.7|4800.7|0
1639128890000|2021-12-10 09:34:50|4800.57|4800.57|4800.91|4800.91|4800.91|4800.91|4800.57|4800.57|0
1639128950000|2021-12-10 09:35:50|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1639128970000|2021-12-10 09:36:10|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|0
1639128990000|2021-12-10 09:36:30|4803.4|4803.4|4804.65|4804.65|4804.65|4804.65|4803.4|4803.4|0
1639129020000|2021-12-10 09:37:00|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1639129050000|2021-12-10 09:37:30|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1639129080000|2021-12-10 09:38:00|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|0
1639129200000|2021-12-10 09:40:00|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1639129240000|2021-12-10 09:40:40|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|0
1639129250000|2021-12-10 09:40:50|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|0
1639129290000|2021-12-10 09:41:30|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|0
1639129320000|2021-12-10 09:42:00|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|0
1639129390000|2021-12-10 09:43:10|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|0
1639129460000|2021-12-10 09:44:20|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1639129520000|2021-12-10 09:45:20|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|0
1639129660000|2021-12-10 09:47:40|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|0
1639129720000|2021-12-10 09:48:40|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|0
1639129740000|2021-12-10 09:49:00|4807.75|4807.75|4810.24|4810.24|4810.24|4810.24|4807.75|4807.75|0
1639129750000|2021-12-10 09:49:10|4810.11|4810.11|4809.98|4809.98|4810.11|4810.11|4809.98|4809.98|0
1639129770000|2021-12-10 09:49:30|4810.37|4810.37|4810.37|4810.37|4810.37|4810.37|4810.37|4810.37|0
1639129820000|2021-12-10 09:50:20|4809.12|4809.12|4806.63|4806.63|4809.12|4809.12|4806.63|4806.63|0
1639129830000|2021-12-10 09:50:30|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|4805.38|0
1639129930000|2021-12-10 09:52:10|4806.63|4806.63|4806.63|4806.63|4809.12|4809.12|4806.63|4806.63|0
1639130000000|2021-12-10 09:53:20|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1639130050000|2021-12-10 09:54:10|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|0
1639130130000|2021-12-10 09:55:30|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|0
1639130190000|2021-12-10 09:56:30|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|0
1639130280000|2021-12-10 09:58:00|4807.14|4807.14|4807.14|4807.14|4807.27|4807.27|4807.14|4807.14|0
1639130290000|2021-12-10 09:58:10|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1639130430000|2021-12-10 10:00:30|4806.15|4806.15|4806.15|4806.15|4806.15|4806.15|4806.15|4806.15|0
1639130450000|2021-12-10 10:00:50|4806.28|4806.28|4803.27|4803.27|4806.28|4806.28|4803.27|4803.27|0
1639130470000|2021-12-10 10:01:10|4798.29|4798.29|4799.54|4799.54|4799.54|4799.54|4798.29|4798.29|0
1639130480000|2021-12-10 10:01:20|4800.78|4800.78|4800.53|4800.53|4800.78|4800.78|4800.53|4800.53|0
1639130490000|2021-12-10 10:01:30|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.23|4800.23|0
1639130500000|2021-12-10 10:01:40|4800.18|4800.18|4800.18|4800.18|4800.18|4800.18|4800.18|4800.18|0
1639130520000|2021-12-10 10:02:00|4799.84|4799.84|4797.18|4797.18|4799.84|4799.84|4797.18|4797.18|0
1639130540000|2021-12-10 10:02:20|4797.05|4797.05|4796.92|4796.92|4797.05|4797.05|4796.92|4796.92|0
1639130640000|2021-12-10 10:04:00|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|4795.68|0
1639130670000|2021-12-10 10:04:30|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|0
1639130690000|2021-12-10 10:04:50|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|0
1639130710000|2021-12-10 10:05:10|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|0
1639130730000|2021-12-10 10:05:30|4796.79|4796.79|4795.93|4795.93|4796.79|4796.79|4795.55|4795.55|0
1639130740000|2021-12-10 10:05:40|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|0
1639130760000|2021-12-10 10:06:00|4796.01|4796.01|4796.01|4796.01|4796.01|4796.01|4796.01|4796.01|0
1639130770000|2021-12-10 10:06:10|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|0
1639130880000|2021-12-10 10:08:00|4796.53|4796.53|4800.26|4800.26|4800.26|4800.26|4796.53|4796.53|0
1639130890000|2021-12-10 10:08:10|4801.51|4801.51|4800.26|4800.26|4801.51|4801.51|4800.26|4800.26|0
1639130970000|2021-12-10 10:09:30|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|0
1639130980000|2021-12-10 10:09:40|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|0
1639130990000|2021-12-10 10:09:50|4802.54|4802.54|4802.72|4802.72|4802.72|4802.72|4802.54|4802.54|0
1639131060000|2021-12-10 10:11:00|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|0
1639131160000|2021-12-10 10:12:40|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|0
1639131170000|2021-12-10 10:12:50|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1639131180000|2021-12-10 10:13:00|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1639131240000|2021-12-10 10:14:00|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1639131250000|2021-12-10 10:14:10|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|0
1639131280000|2021-12-10 10:14:40|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|0
1639131340000|2021-12-10 10:15:40|4801.85|4801.85|4804.35|4804.35|4804.35|4804.35|4801.85|4801.85|0
1639131360000|2021-12-10 10:16:00|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|0
1639131420000|2021-12-10 10:17:00|4804.43|4804.43|4804.6|4804.6|4804.6|4804.6|4804.43|4804.43|0
1639131740000|2021-12-10 10:22:20|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|0
1639131760000|2021-12-10 10:22:40|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1639131780000|2021-12-10 10:23:00|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|0
1639131810000|2021-12-10 10:23:30|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|0
1639131820000|2021-12-10 10:23:40|4809.71|4809.71|4809.71|4809.71|4809.71|4809.71|4809.71|4809.71|0
1639131880000|2021-12-10 10:24:40|4809.54|4809.54|4808.12|4808.12|4809.54|4809.54|4808.12|4808.12|0
1639132020000|2021-12-10 10:27:00|4810.61|4810.61|4811.86|4811.86|4811.86|4811.86|4810.61|4810.61|0
1639132030000|2021-12-10 10:27:10|4813.1|4813.1|4812.85|4812.85|4813.1|4813.1|4812.85|4812.85|0
1639132040000|2021-12-10 10:27:20|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|0
1639132050000|2021-12-10 10:27:30|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|0
1639132070000|2021-12-10 10:27:50|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|0
1639132090000|2021-12-10 10:28:10|4814.52|4814.52|4815.77|4815.77|4815.77|4815.77|4814.52|4814.52|0
1639132100000|2021-12-10 10:28:20|4814.52|4814.52|4814.52|4814.52|4814.52|4814.52|4814.27|4814.27|0
1639132230000|2021-12-10 10:30:30|4812.03|4812.03|4810.78|4810.78|4812.03|4812.03|4810.78|4810.78|0
1639132240000|2021-12-10 10:30:40|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|0
1639132250000|2021-12-10 10:30:50|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|0
1639132290000|2021-12-10 10:31:30|4809.28|4809.28|4808.04|4808.04|4809.28|4809.28|4806.79|4806.79|0
1639132310000|2021-12-10 10:31:50|4807.78|4807.78|4807.78|4807.78|4807.78|4807.78|4807.78|4807.78|0
1639132370000|2021-12-10 10:32:50|4810.27|4810.27|4809.03|4809.03|4810.27|4810.27|4809.03|4809.03|0
1639132410000|2021-12-10 10:33:30|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|0
1639132420000|2021-12-10 10:33:40|4808.52|4808.52|4808.52|4808.52|4808.52|4808.52|4808.52|4808.52|0
1639132510000|2021-12-10 10:35:10|4808.34|4808.34|4808.34|4808.34|4808.34|4808.34|4808.34|4808.34|0
1639132520000|2021-12-10 10:35:20|4808.52|4808.52|4808.52|4808.52|4808.52|4808.52|4808.52|4808.52|0
1639132580000|2021-12-10 10:36:20|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|0
1639132590000|2021-12-10 10:36:30|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|0
1639132660000|2021-12-10 10:37:40|4809.33|4809.33|4811.82|4811.82|4811.82|4811.82|4809.33|4809.33|0
1639132690000|2021-12-10 10:38:10|4811.44|4811.44|4811.44|4811.44|4811.44|4811.44|4811.44|4811.44|0
1639132710000|2021-12-10 10:38:30|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|0
1639132780000|2021-12-10 10:39:40|4811.48|4811.48|4811.61|4811.61|4811.61|4811.61|4811.48|4811.48|0
1639132800000|2021-12-10 10:40:00|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|0
1639132810000|2021-12-10 10:40:10|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|0
1639132900000|2021-12-10 10:41:40|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|0
1639132930000|2021-12-10 10:42:10|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|0
1639132950000|2021-12-10 10:42:30|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|0
1639133080000|2021-12-10 10:44:40|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|0
1639133300000|2021-12-10 10:48:20|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|0
1639133340000|2021-12-10 10:49:00|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|0
1639133370000|2021-12-10 10:49:30|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|0
1639133400000|2021-12-10 10:50:00|4804.52|4804.52|4804.52|4804.52|4805.76|4805.76|4804.52|4804.52|0
1639133470000|2021-12-10 10:51:10|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1639133530000|2021-12-10 10:52:10|4803.14|4803.14|4802.89|4802.89|4803.14|4803.14|4802.89|4802.89|0
1639133640000|2021-12-10 10:54:00|4804.13|4804.13|4805.38|4805.38|4805.38|4805.38|4804.13|4804.13|0
1639133720000|2021-12-10 10:55:20|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|0
1639133790000|2021-12-10 10:56:30|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|0
1639133800000|2021-12-10 10:56:40|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|0
1639133810000|2021-12-10 10:56:50|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|4802.89|0
1639133820000|2021-12-10 10:57:00|4803.14|4803.14|4805.64|4805.64|4805.64|4805.64|4803.14|4803.14|0
1639133870000|2021-12-10 10:57:50|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1639133940000|2021-12-10 10:59:00|4803.27|4803.27|4804.9|4804.9|4804.9|4804.9|4803.27|4803.27|0
1639133960000|2021-12-10 10:59:20|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|0
1639134000000|2021-12-10 11:00:00|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|0
1639134060000|2021-12-10 11:01:00|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1639134070000|2021-12-10 11:01:10|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|0
1639134090000|2021-12-10 11:01:30|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|0
1639134120000|2021-12-10 11:02:00|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|0
1639134130000|2021-12-10 11:02:10|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1639134140000|2021-12-10 11:02:20|4807.87|4807.87|4806.62|4806.62|4807.87|4807.87|4806.62|4806.62|0
1639134190000|2021-12-10 11:03:10|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|0
1639134220000|2021-12-10 11:03:40|4805.25|4805.25|4805.25|4805.25|4805.25|4805.25|4805.25|4805.25|0
1639134230000|2021-12-10 11:03:50|4804|4804|4804|4804|4804|4804|4804|4804|0
1639134330000|2021-12-10 11:05:30|4805.25|4805.25|4805.25|4805.25|4805.25|4805.25|4805.25|4805.25|0
1639134420000|2021-12-10 11:07:00|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|0
1639134430000|2021-12-10 11:07:10|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|0
1639134460000|2021-12-10 11:07:40|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1639134530000|2021-12-10 11:08:50|4805.37|4805.37|4806.62|4806.62|4806.62|4806.62|4805.37|4805.37|0
1639134560000|2021-12-10 11:09:20|4806.45|4806.45|4806.4|4806.4|4806.66|4806.66|4806.27|4806.27|0
1639134580000|2021-12-10 11:09:40|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|0
1639134610000|2021-12-10 11:10:10|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|0
1639134620000|2021-12-10 11:10:20|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|0
1639134630000|2021-12-10 11:10:30|4804.39|4804.39|4804.77|4804.77|4804.77|4804.77|4804.39|4804.39|0
1639134690000|2021-12-10 11:11:30|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1639134990000|2021-12-10 11:16:30|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1639135030000|2021-12-10 11:17:10|4804.65|4804.65|4803.4|4803.4|4804.65|4804.65|4803.4|4803.4|0
1639135180000|2021-12-10 11:19:40|4803.14|4803.14|4801.77|4801.77|4803.14|4803.14|4801.77|4801.77|0
1639135250000|2021-12-10 11:20:50|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|0
1639135280000|2021-12-10 11:21:20|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|0
1639135340000|2021-12-10 11:22:20|4800.73|4800.73|4800.86|4800.86|4800.86|4800.86|4800.73|4800.73|0
1639135540000|2021-12-10 11:25:40|4800.69|4800.69|4801.04|4801.04|4801.04|4801.04|4800.69|4800.69|0
1639135580000|2021-12-10 11:26:20|4799.79|4799.79|4797.3|4797.3|4799.79|4799.79|4797.3|4797.3|0
1639135590000|2021-12-10 11:26:30|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|0
1639135670000|2021-12-10 11:27:50|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|0
1639135700000|2021-12-10 11:28:20|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|0
1639135740000|2021-12-10 11:29:00|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|0
1639135770000|2021-12-10 11:29:30|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|0
1639135780000|2021-12-10 11:29:40|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|0
1639135800000|2021-12-10 11:30:00|4799.66|4799.66|4802.15|4802.15|4802.15|4802.15|4799.66|4799.66|0
1639135810000|2021-12-10 11:30:10|4804.65|4804.65|4803.4|4803.4|4804.65|4804.65|4803.4|4803.4|0
1639135820000|2021-12-10 11:30:20|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|0
1639135840000|2021-12-10 11:30:40|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1639135880000|2021-12-10 11:31:20|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1639135900000|2021-12-10 11:31:40|4803.14|4803.14|4803.14|4803.14|4804.39|4804.39|4803.14|4803.14|0
1639135980000|2021-12-10 11:33:00|4805.64|4805.64|4813.11|4813.11|4813.11|4813.11|4805.64|4805.64|0
1639136000000|2021-12-10 11:33:20|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|0
1639136050000|2021-12-10 11:34:10|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1639136060000|2021-12-10 11:34:20|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|0
1639136080000|2021-12-10 11:34:40|4808|4808|4809.25|4809.25|4809.25|4809.25|4808|4808|0
1639136110000|2021-12-10 11:35:10|4808|4808|4808|4808|4808|4808|4808|4808|0
1639136180000|2021-12-10 11:36:20|4806.75|4806.75|4806.75|4806.75|4808|4808|4806.75|4806.75|0
1639136220000|2021-12-10 11:37:00|4808|4808|4808|4808|4808|4808|4808|4808|0
1639136230000|2021-12-10 11:37:10|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|0
1639136300000|2021-12-10 11:38:20|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1639136340000|2021-12-10 11:39:00|4808.13|4808.13|4807.74|4807.74|4808.13|4808.13|4807.74|4807.74|0
1639136350000|2021-12-10 11:39:10|4807.87|4807.87|4807.62|4807.62|4807.87|4807.87|4807.49|4807.49|0
1639136370000|2021-12-10 11:39:30|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|4807.87|0
1639136380000|2021-12-10 11:39:40|4807.74|4807.74|4807.44|4807.44|4807.74|4807.74|4807.44|4807.44|0
1639136390000|2021-12-10 11:39:50|4807.32|4807.32|4807.19|4807.19|4807.32|4807.32|4807.19|4807.19|0
1639136460000|2021-12-10 11:41:00|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|0
1639136530000|2021-12-10 11:42:10|4805.81|4805.81|4805.56|4805.56|4805.81|4805.81|4805.56|4805.56|0
1639136540000|2021-12-10 11:42:20|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1639136560000|2021-12-10 11:42:40|4809.55|4809.55|4808.31|4808.31|4809.55|4809.55|4808.31|4808.31|0
1639136570000|2021-12-10 11:42:50|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|0
1639136630000|2021-12-10 11:43:50|4810.8|4810.8|4808.91|4808.91|4810.8|4810.8|4808.91|4808.91|0
1639136640000|2021-12-10 11:44:00|4807.67|4807.67|4807.92|4807.92|4807.92|4807.92|4806.42|4806.42|0
1639136750000|2021-12-10 11:45:50|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|0
1639136760000|2021-12-10 11:46:00|4808.91|4808.91|4810.16|4810.16|4810.16|4810.16|4808.91|4808.91|0
1639136790000|2021-12-10 11:46:30|4811.41|4811.41|4811.41|4811.41|4811.41|4811.41|4811.41|4811.41|0
1639136810000|2021-12-10 11:46:50|4811.53|4811.53|4811.53|4811.53|4811.53|4811.53|4811.53|4811.53|0
1639136890000|2021-12-10 11:48:10|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|0
1639136900000|2021-12-10 11:48:20|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|0
1639136910000|2021-12-10 11:48:30|4811.02|4811.02|4811.02|4811.02|4811.02|4811.02|4811.02|4811.02|0
1639136920000|2021-12-10 11:48:40|4810.89|4810.89|4811.28|4811.28|4811.28|4811.28|4810.89|4810.89|0
1639136930000|2021-12-10 11:48:50|4812.52|4812.52|4812.52|4812.52|4812.52|4812.52|4812.52|4812.52|0
1639136940000|2021-12-10 11:49:00|4812.4|4812.4|4812.4|4812.4|4812.4|4812.4|4812.4|4812.4|0
1639136950000|2021-12-10 11:49:10|4812.14|4812.14|4811.88|4811.88|4812.14|4812.14|4811.88|4811.88|0
1639136960000|2021-12-10 11:49:20|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|0
1639136970000|2021-12-10 11:49:30|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1639136980000|2021-12-10 11:49:40|4811.71|4811.71|4811.46|4811.46|4811.84|4811.84|4811.46|4811.46|0
1639136990000|2021-12-10 11:49:50|4811.58|4811.58|4811.46|4811.46|4811.58|4811.58|4811.46|4811.46|0
1639137000000|2021-12-10 11:50:00|4811.58|4811.58|4811.46|4811.46|4811.58|4811.58|4811.46|4811.46|0
1639137010000|2021-12-10 11:50:10|4811.58|4811.58|4811.58|4811.58|4811.58|4811.58|4811.58|4811.58|0
1639137020000|2021-12-10 11:50:20|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|0
1639137030000|2021-12-10 11:50:30|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1639137040000|2021-12-10 11:50:40|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|0
1639137050000|2021-12-10 11:50:50|4811.97|4811.97|4812.86|4812.86|4812.86|4812.86|4811.97|4811.97|0
1639137060000|2021-12-10 11:51:00|4813.12|4813.12|4814.36|4814.36|4814.36|4814.36|4813.12|4813.12|0
1639137070000|2021-12-10 11:51:10|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|4814.75|0
1639137080000|2021-12-10 11:51:20|4814.36|4814.36|4814.62|4814.62|4814.62|4814.62|4814.36|4814.36|0
1639137090000|2021-12-10 11:51:30|4814.79|4814.79|4815.22|4815.22|4815.22|4815.22|4814.79|4814.79|0
1639137100000|2021-12-10 11:51:40|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|0
1639137110000|2021-12-10 11:51:50|4814.71|4814.71|4814.84|4814.84|4815.22|4815.22|4814.71|4814.71|0
1639137130000|2021-12-10 11:52:10|4816.08|4816.08|4817.33|4817.33|4817.33|4817.33|4816.08|4816.08|0
1639137180000|2021-12-10 11:53:00|4818.57|4818.57|4818.57|4818.57|4818.57|4818.57|4818.57|4818.57|0
1639137190000|2021-12-10 11:53:10|4817.33|4817.33|4816.08|4816.08|4817.33|4817.33|4816.08|4816.08|0
1639137250000|2021-12-10 11:54:10|4814.84|4814.84|4814.84|4814.84|4814.84|4814.84|4814.84|4814.84|0
1639137270000|2021-12-10 11:54:30|4816.08|4816.08|4814.84|4814.84|4816.08|4816.08|4814.84|4814.84|0
1639137300000|2021-12-10 11:55:00|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|0
1639137330000|2021-12-10 11:55:30|4816.34|4816.34|4817.58|4817.58|4817.58|4817.58|4816.34|4816.34|0
1639137340000|2021-12-10 11:55:40|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|0
1639137380000|2021-12-10 11:56:20|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|0
1639137390000|2021-12-10 11:56:30|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|0
1639137510000|2021-12-10 11:58:30|4815.73|4815.73|4815.6|4815.6|4815.73|4815.73|4815.6|4815.6|0
1639137610000|2021-12-10 12:00:10|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|0
1639137650000|2021-12-10 12:00:50|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|0
1639137660000|2021-12-10 12:01:00|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|0
1639137780000|2021-12-10 12:03:00|4813.37|4813.37|4813.37|4813.37|4813.37|4813.37|4813.37|4813.37|0
1639137800000|2021-12-10 12:03:20|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|0
1639137830000|2021-12-10 12:03:50|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1639137850000|2021-12-10 12:04:10|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|0
1639137860000|2021-12-10 12:04:20|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1639137870000|2021-12-10 12:04:30|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|0
1639137930000|2021-12-10 12:05:30|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|0
1639137950000|2021-12-10 12:05:50|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|0
1639137970000|2021-12-10 12:06:10|4811.82|4811.82|4811.82|4811.82|4811.82|4811.82|4811.82|4811.82|0
1639138020000|2021-12-10 12:07:00|4810.57|4810.57|4806.84|4806.84|4810.57|4810.57|4806.84|4806.84|0
1639138040000|2021-12-10 12:07:20|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|0
1639138080000|2021-12-10 12:08:00|4805.42|4805.42|4805.04|4805.04|4805.42|4805.42|4805.04|4805.04|0
1639138100000|2021-12-10 12:08:20|4804.91|4804.91|4803.66|4803.66|4804.91|4804.91|4803.66|4803.66|0
1639138110000|2021-12-10 12:08:30|4803.49|4803.49|4803.49|4803.49|4803.49|4803.49|4802.25|4802.25|0
1639138140000|2021-12-10 12:09:00|4804.74|4804.74|4805.33|4805.33|4805.33|4805.33|4804.74|4804.74|0
1639138200000|2021-12-10 12:10:00|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|0
1639138310000|2021-12-10 12:11:50|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1639138410000|2021-12-10 12:13:30|4802.84|4802.84|4804.09|4804.09|4804.09|4804.09|4802.84|4802.84|0
1639138440000|2021-12-10 12:14:00|4802.84|4802.84|4801.6|4801.6|4802.84|4802.84|4801.6|4801.6|0
1639138470000|2021-12-10 12:14:30|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|0
1639138500000|2021-12-10 12:15:00|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1639138520000|2021-12-10 12:15:20|4799.11|4799.11|4798.98|4798.98|4799.11|4799.11|4798.98|4798.98|0
1639138590000|2021-12-10 12:16:30|4797.73|4797.73|4799.11|4799.11|4799.11|4799.11|4797.73|4797.73|0
1639138700000|2021-12-10 12:18:20|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|0
1639138720000|2021-12-10 12:18:40|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|0
1639138870000|2021-12-10 12:21:10|4800.73|4800.73|4801.12|4801.12|4801.12|4801.12|4800.73|4800.73|0
1639138910000|2021-12-10 12:21:50|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|4802.36|0
1639138990000|2021-12-10 12:23:10|4803.61|4803.61|4802.36|4802.36|4803.61|4803.61|4802.36|4802.36|0
1639139000000|2021-12-10 12:23:20|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|0
1639139010000|2021-12-10 12:23:30|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|4802.06|0
1639139090000|2021-12-10 12:24:50|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1639139180000|2021-12-10 12:26:20|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|0
1639139220000|2021-12-10 12:27:00|4804.43|4804.43|4803.18|4803.18|4804.43|4804.43|4803.18|4803.18|0
1639139260000|2021-12-10 12:27:40|4805.67|4805.67|4805.67|4805.67|4805.67|4805.67|4805.67|4805.67|0
1639139390000|2021-12-10 12:29:50|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|0
1639139400000|2021-12-10 12:30:00|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|0
1639139460000|2021-12-10 12:31:00|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1639139500000|2021-12-10 12:31:40|4808.55|4808.55|4808.42|4808.42|4808.55|4808.55|4808.42|4808.42|0
1639139530000|2021-12-10 12:32:10|4808.67|4808.67|4808.67|4808.67|4808.67|4808.67|4808.67|4808.67|0
1639139590000|2021-12-10 12:33:10|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|4809.92|0
1639139700000|2021-12-10 12:35:00|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1639139780000|2021-12-10 12:36:20|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|0
1639139830000|2021-12-10 12:37:10|4812.28|4812.28|4812.28|4812.28|4812.28|4812.28|4812.28|4812.28|0
1639139840000|2021-12-10 12:37:20|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1639140010000|2021-12-10 12:40:10|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|0
1639140030000|2021-12-10 12:40:30|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|0
1639140080000|2021-12-10 12:41:20|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|0
1639140120000|2021-12-10 12:42:00|4812.03|4812.03|4812.03|4812.03|4812.03|4812.03|4812.03|4812.03|0
1639140200000|2021-12-10 12:43:20|4812.38|4812.38|4812.38|4812.38|4812.38|4812.38|4812.38|4812.38|0
1639140280000|2021-12-10 12:44:40|4812.63|4812.63|4812.5|4812.5|4812.63|4812.63|4812.5|4812.5|0
1639140420000|2021-12-10 12:47:00|4813.75|4813.75|4814.99|4814.99|4814.99|4814.99|4813.75|4813.75|0
1639140520000|2021-12-10 12:48:40|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1639140540000|2021-12-10 12:49:00|4815.98|4815.98|4814.74|4814.74|4815.98|4815.98|4814.74|4814.74|0
1639140590000|2021-12-10 12:49:50|4813.49|4813.49|4812.25|4812.25|4813.49|4813.49|4812.25|4812.25|0
1639140630000|2021-12-10 12:50:30|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4811.99|4811.99|0
1639140780000|2021-12-10 12:53:00|4812.25|4812.25|4812.25|4812.25|4812.25|4812.25|4812.25|4812.25|0
1639140990000|2021-12-10 12:56:30|4811|4811|4811|4811|4811|4811|4811|4811|0
1639141070000|2021-12-10 12:57:50|4809.76|4809.76|4807.26|4807.26|4809.76|4809.76|4807.26|4807.26|0
1639141110000|2021-12-10 12:58:30|4809.76|4809.76|4808.51|4808.51|4809.76|4809.76|4808.51|4808.51|0
1639141140000|2021-12-10 12:59:00|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|0
1639141190000|2021-12-10 12:59:50|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|0
1639141220000|2021-12-10 13:00:20|4808.13|4808.13|4808.25|4808.25|4808.25|4808.25|4808.13|4808.13|0
1639141250000|2021-12-10 13:00:50|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|0
1639141290000|2021-12-10 13:01:30|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1639141570000|2021-12-10 13:06:10|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|0
1639141600000|2021-12-10 13:06:40|4805.76|4805.76|4804.52|4804.52|4805.76|4805.76|4804.52|4804.52|0
1639141620000|2021-12-10 13:07:00|4805.76|4805.76|4805.76|4805.76|4805.76|4805.76|4805.76|4805.76|0
1639141640000|2021-12-10 13:07:20|4805.64|4805.64|4804.52|4804.52|4805.64|4805.64|4804.39|4804.39|0
1639141730000|2021-12-10 13:08:50|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|0
1639141960000|2021-12-10 13:12:40|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|0
1639142000000|2021-12-10 13:13:20|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|0
1639142010000|2021-12-10 13:13:30|4804.69|4804.69|4804.86|4804.86|4804.86|4804.86|4804.69|4804.69|0
1639142100000|2021-12-10 13:15:00|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1639142210000|2021-12-10 13:16:50|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|0
1639142410000|2021-12-10 13:20:10|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1639142460000|2021-12-10 13:21:00|4806.11|4806.11|4804.86|4804.86|4806.11|4806.11|4804.86|4804.86|0
1639142470000|2021-12-10 13:21:10|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|0
1639142530000|2021-12-10 13:22:10|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|0
1639142550000|2021-12-10 13:22:30|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1639142590000|2021-12-10 13:23:10|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|0
1639142600000|2021-12-10 13:23:20|4802.37|4802.37|4802.2|4802.2|4802.37|4802.37|4802.2|4802.2|0
1639142610000|2021-12-10 13:23:30|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1639142630000|2021-12-10 13:23:50|4801.73|4801.73|4802.98|4802.98|4802.98|4802.98|4801.73|4801.73|0
1639142640000|2021-12-10 13:24:00|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1639142730000|2021-12-10 13:25:30|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1639143000000|2021-12-10 13:30:00|4800.36|4800.36|4802.85|4802.85|4802.85|4802.85|4800.36|4800.36|0
1639143010000|2021-12-10 13:30:10|4803.23|4803.23|4804.99|4804.99|4805.12|4805.12|4803.23|4803.23|0
1639143050000|2021-12-10 13:30:50|4809.97|4809.97|4810.15|4810.15|4810.15|4810.15|4809.97|4809.97|0
1639143060000|2021-12-10 13:31:00|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|0
1639143080000|2021-12-10 13:31:20|4810.15|4810.15|4810.15|4810.15|4810.15|4810.15|4810.15|4810.15|0
1639143090000|2021-12-10 13:31:30|4811.39|4811.39|4811.22|4811.22|4811.39|4811.39|4811.22|4811.22|0
1639143120000|2021-12-10 13:32:00|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4808.73|4808.73|0
1639143200000|2021-12-10 13:33:20|4809.72|4809.72|4812.46|4812.46|4812.46|4812.46|4809.72|4809.72|0
1639143230000|2021-12-10 13:33:50|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|0
1639143240000|2021-12-10 13:34:00|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|0
1639143260000|2021-12-10 13:34:20|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|0
1639143380000|2021-12-10 13:36:20|4814.06|4814.06|4816.55|4816.55|4816.55|4816.55|4814.06|4814.06|0
1639143420000|2021-12-10 13:37:00|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1639143470000|2021-12-10 13:37:50|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|0
1639143490000|2021-12-10 13:38:10|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1639143520000|2021-12-10 13:38:40|4820.88|4820.88|4820.53|4820.53|4820.88|4820.88|4820.53|4820.53|0
1639143540000|2021-12-10 13:39:00|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|0
1639143600000|2021-12-10 13:40:00|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|0
1639143610000|2021-12-10 13:40:10|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|0
1639143620000|2021-12-10 13:40:20|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|0
1639143650000|2021-12-10 13:40:50|4823.5|4823.5|4824.74|4824.74|4824.74|4824.74|4823.5|4823.5|0
1639143690000|2021-12-10 13:41:30|4825.99|4825.99|4824.74|4824.74|4825.99|4825.99|4824.74|4824.74|0
1639143900000|2021-12-10 13:45:00|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|0
1639143930000|2021-12-10 13:45:30|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|0
1639143940000|2021-12-10 13:45:40|4823.37|4823.37|4820.88|4820.88|4823.37|4823.37|4820.88|4820.88|0
1639143990000|2021-12-10 13:46:30|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|0
1639144050000|2021-12-10 13:47:30|4822|4822|4819.5|4819.5|4822|4822|4819.5|4819.5|0
1639144060000|2021-12-10 13:47:40|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|0
1639144100000|2021-12-10 13:48:20|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|0
1639144250000|2021-12-10 13:50:50|4817.14|4817.14|4815.89|4815.89|4817.14|4817.14|4815.89|4815.89|0
1639144330000|2021-12-10 13:52:10|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1639144450000|2021-12-10 13:54:10|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1639144500000|2021-12-10 13:55:00|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|0
1639144520000|2021-12-10 13:55:20|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|4817.95|0
1639144600000|2021-12-10 13:56:40|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1639144640000|2021-12-10 13:57:20|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|0
1639144730000|2021-12-10 13:58:50|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|0
1639144750000|2021-12-10 13:59:10|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|0
1639144760000|2021-12-10 13:59:20|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|0
1639144770000|2021-12-10 13:59:30|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|0
1639144790000|2021-12-10 13:59:50|4815.29|4815.29|4813.92|4813.92|4815.29|4815.29|4813.92|4813.92|0
1639144830000|2021-12-10 14:00:30|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1639144880000|2021-12-10 14:01:20|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|0
1639144890000|2021-12-10 14:01:30|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1639144940000|2021-12-10 14:02:20|4813.92|4813.92|4813.58|4813.58|4813.92|4813.92|4813.58|4813.58|0
1639144970000|2021-12-10 14:02:50|4814.82|4814.82|4813.58|4813.58|4814.82|4814.82|4813.58|4813.58|0
1639144980000|2021-12-10 14:03:00|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|0
1639145000000|2021-12-10 14:03:20|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1639145060000|2021-12-10 14:04:20|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|0
1639145070000|2021-12-10 14:04:30|4814.82|4814.82|4813.58|4813.58|4814.82|4814.82|4813.58|4813.58|0
1639145110000|2021-12-10 14:05:10|4813.7|4813.7|4808.72|4808.72|4813.7|4813.7|4808.72|4808.72|0
1639145120000|2021-12-10 14:05:20|4807.47|4807.47|4806.23|4806.23|4807.47|4807.47|4806.23|4806.23|0
1639145130000|2021-12-10 14:05:30|4804.98|4804.98|4802.49|4802.49|4804.98|4804.98|4801.25|4801.25|0
1639145140000|2021-12-10 14:05:40|4801.25|4801.25|4796.26|4796.26|4801.25|4801.25|4795.02|4795.02|0
1639145150000|2021-12-10 14:05:50|4795.02|4795.02|4796.26|4796.26|4797.51|4797.51|4795.02|4795.02|0
1639145160000|2021-12-10 14:06:00|4800|4800|4803.74|4803.74|4803.74|4803.74|4800|4800|0
1639145170000|2021-12-10 14:06:10|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|0
1639145180000|2021-12-10 14:06:20|4806.23|4806.23|4804.73|4804.73|4806.23|4806.23|4804.73|4804.73|0
1639145220000|2021-12-10 14:07:00|4803.48|4803.48|4802.24|4802.24|4803.48|4803.48|4802.24|4802.24|0
1639145230000|2021-12-10 14:07:10|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|0
1639145240000|2021-12-10 14:07:20|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|0
1639145300000|2021-12-10 14:08:20|4800|4800|4800|4800|4800|4800|4800|4800|0
1639145340000|2021-12-10 14:09:00|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|0
1639145350000|2021-12-10 14:09:10|4798.92|4798.92|4798.92|4798.92|4798.92|4798.92|4798.92|4798.92|0
1639145360000|2021-12-10 14:09:20|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|0
1639145410000|2021-12-10 14:10:10|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|0
1639145430000|2021-12-10 14:10:30|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|0
1639145440000|2021-12-10 14:10:40|4796.05|4796.05|4796.05|4796.05|4796.05|4796.05|4796.05|4796.05|0
1639145450000|2021-12-10 14:10:50|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|4795.92|0
1639145600000|2021-12-10 14:13:20|4797.17|4797.17|4798.41|4798.41|4798.41|4798.41|4797.17|4797.17|0
1639145630000|2021-12-10 14:13:50|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|0
1639145640000|2021-12-10 14:14:00|4797.3|4797.3|4797.64|4797.64|4797.64|4797.64|4797.3|4797.3|0
1639145650000|2021-12-10 14:14:10|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|0
1639145690000|2021-12-10 14:14:50|4796.14|4796.14|4796.14|4796.14|4796.14|4796.14|4796.14|4796.14|0
1639145710000|2021-12-10 14:15:10|4795.96|4795.96|4794.72|4794.72|4795.96|4795.96|4794.72|4794.72|0
1639145740000|2021-12-10 14:15:40|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|0
1639145800000|2021-12-10 14:16:40|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|0
1639145820000|2021-12-10 14:17:00|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1639145860000|2021-12-10 14:17:40|4793.64|4793.64|4793.64|4793.64|4793.64|4793.64|4792.4|4792.4|0
1639145890000|2021-12-10 14:18:10|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1639145990000|2021-12-10 14:19:50|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|0
1639146010000|2021-12-10 14:20:10|4797.55|4797.55|4797.55|4797.55|4797.55|4797.55|4797.55|4797.55|0
1639146090000|2021-12-10 14:21:30|4797.81|4797.81|4797.81|4797.81|4797.81|4797.81|4797.81|4797.81|0
1639146100000|2021-12-10 14:21:40|4797.68|4797.68|4796.43|4796.43|4797.68|4797.68|4796.43|4796.43|0
1639146130000|2021-12-10 14:22:10|4797.68|4797.68|4802.66|4802.66|4802.66|4802.66|4797.68|4797.68|0
1639146240000|2021-12-10 14:24:00|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|4800.17|0
1639146250000|2021-12-10 14:24:10|4800.3|4800.3|4800.68|4800.68|4800.68|4800.68|4800.3|4800.3|0
1639146340000|2021-12-10 14:25:40|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1639146440000|2021-12-10 14:27:20|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1639146450000|2021-12-10 14:27:30|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1639146460000|2021-12-10 14:27:40|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1639146600000|2021-12-10 14:30:00|4801.93|4801.93|4802.05|4802.05|4802.05|4802.05|4801.93|4801.93|0
1639146610000|2021-12-10 14:30:10|4802.44|4802.44|4802.31|4802.31|4802.44|4802.44|4802.31|4802.31|0
1639146620000|2021-12-10 14:30:20|4802.18|4802.18|4801.93|4801.93|4802.18|4802.18|4801.93|4801.93|0
1639146670000|2021-12-10 14:31:10|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1639146720000|2021-12-10 14:32:00|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|0
1639146740000|2021-12-10 14:32:20|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|0
1639146750000|2021-12-10 14:32:30|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|0
1639146770000|2021-12-10 14:32:50|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|0
1639146790000|2021-12-10 14:33:10|4802.79|4802.79|4802.79|4802.79|4802.79|4802.79|4802.79|4802.79|0
1639146820000|2021-12-10 14:33:40|4804.04|4804.04|4804.04|4804.04|4804.04|4804.04|4804.04|4804.04|0
1639146870000|2021-12-10 14:34:30|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|0
1639146900000|2021-12-10 14:35:00|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|4803.91|0
1639146940000|2021-12-10 14:35:40|4802.66|4802.66|4802.66|4802.66|4802.66|4802.66|4802.66|4802.66|0
1639146960000|2021-12-10 14:36:00|4802.79|4802.79|4802.79|4802.79|4802.79|4802.79|4802.79|4802.79|0
1639146990000|2021-12-10 14:36:30|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1639147110000|2021-12-10 14:38:30|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4802.62|4802.62|0
1639147150000|2021-12-10 14:39:10|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|4803.99|0
1639147170000|2021-12-10 14:39:30|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|0
1639147200000|2021-12-10 14:40:00|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|0
1639147230000|2021-12-10 14:40:30|4806.36|4806.36|4806.36|4806.36|4806.36|4806.36|4806.36|4806.36|0
1639147240000|2021-12-10 14:40:40|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|0
1639147260000|2021-12-10 14:41:00|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|0
1639147290000|2021-12-10 14:41:30|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|0
1639147300000|2021-12-10 14:41:40|4807.47|4807.47|4808.72|4808.72|4808.72|4808.72|4807.47|4807.47|0
1639147320000|2021-12-10 14:42:00|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|0
1639147330000|2021-12-10 14:42:10|4806.06|4806.06|4804.81|4804.81|4806.06|4806.06|4804.81|4804.81|0
1639147360000|2021-12-10 14:42:40|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|0
1639147380000|2021-12-10 14:43:00|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|4802.15|0
1639147400000|2021-12-10 14:43:20|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1639147430000|2021-12-10 14:43:50|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|4803.01|0
1639147440000|2021-12-10 14:44:00|4802.76|4802.76|4803.01|4803.01|4804|4804|4801.51|4801.51|0
1639147520000|2021-12-10 14:45:20|4802.88|4802.88|4801.51|4801.51|4802.88|4802.88|4801.51|4801.51|0
1639147530000|2021-12-10 14:45:30|4801.38|4801.38|4799.88|4799.88|4801.38|4801.38|4799.88|4799.88|0
1639147540000|2021-12-10 14:45:40|4799.37|4799.37|4799.37|4799.37|4799.37|4799.37|4799.37|4799.37|0
1639147560000|2021-12-10 14:46:00|4799.75|4799.75|4799.37|4799.37|4799.75|4799.75|4799.37|4799.37|0
1639147570000|2021-12-10 14:46:10|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|4796.88|0
1639147580000|2021-12-10 14:46:20|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|4797.39|0
1639147590000|2021-12-10 14:46:30|4799.88|4799.88|4798.64|4798.64|4799.88|4799.88|4798.64|4798.64|0
1639147600000|2021-12-10 14:46:40|4797.39|4797.39|4794.9|4794.9|4798.64|4798.64|4794.9|4794.9|0
1639147610000|2021-12-10 14:46:50|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|0
1639147630000|2021-12-10 14:47:10|4796.02|4796.02|4793.53|4793.53|4796.02|4796.02|4793.53|4793.53|0
1639147640000|2021-12-10 14:47:20|4792.28|4792.28|4793.53|4793.53|4793.53|4793.53|4792.28|4792.28|0
1639147650000|2021-12-10 14:47:30|4794.77|4794.77|4794.77|4794.77|4794.77|4794.77|4794.77|4794.77|0
1639147670000|2021-12-10 14:47:50|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|0
1639147690000|2021-12-10 14:48:10|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|0
1639147730000|2021-12-10 14:48:50|4793.65|4793.65|4793.65|4793.65|4793.65|4793.65|4793.65|4793.65|0
1639147740000|2021-12-10 14:49:00|4794.9|4794.9|4793.65|4793.65|4794.9|4794.9|4793.65|4793.65|0
1639147750000|2021-12-10 14:49:10|4791.16|4791.16|4789.92|4789.92|4791.16|4791.16|4789.92|4789.92|0
1639147760000|2021-12-10 14:49:20|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1639147770000|2021-12-10 14:49:30|4790.91|4790.91|4792.15|4792.15|4792.15|4792.15|4790.91|4790.91|0
1639147850000|2021-12-10 14:50:50|4792.28|4792.28|4792.41|4792.41|4792.41|4792.41|4792.28|4792.28|0
1639147860000|2021-12-10 14:51:00|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|0
1639147870000|2021-12-10 14:51:10|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|0
1639147890000|2021-12-10 14:51:30|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|4788.93|0
1639147940000|2021-12-10 14:52:20|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|0
1639147950000|2021-12-10 14:52:30|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|0
1639147990000|2021-12-10 14:53:10|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|0
1639148090000|2021-12-10 14:54:50|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|0
1639148160000|2021-12-10 14:56:00|4787.55|4787.55|4786.31|4786.31|4787.55|4787.55|4786.31|4786.31|0
1639148210000|2021-12-10 14:56:50|4786.05|4786.05|4786.05|4786.05|4786.05|4786.05|4786.05|4786.05|0
1639148220000|2021-12-10 14:57:00|4785.8|4785.8|4787.42|4787.42|4787.42|4787.42|4785.8|4785.8|0
1639148250000|2021-12-10 14:57:30|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|4786.18|0
1639148300000|2021-12-10 14:58:20|4786.01|4786.01|4785.84|4785.84|4786.01|4786.01|4785.84|4785.84|0
1639148350000|2021-12-10 14:59:10|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|0
1639148370000|2021-12-10 14:59:30|4785.96|4785.96|4784.72|4784.72|4785.96|4785.96|4784.72|4784.72|0
1639148400000|2021-12-10 15:00:00|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|4785.96|0
1639148420000|2021-12-10 15:00:20|4786.35|4786.35|4788.84|4788.84|4788.84|4788.84|4786.35|4786.35|0
1639148440000|2021-12-10 15:00:40|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1639148460000|2021-12-10 15:01:00|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|0
1639148470000|2021-12-10 15:01:10|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1639148480000|2021-12-10 15:01:20|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1639148500000|2021-12-10 15:01:40|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1639148520000|2021-12-10 15:02:00|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1639148570000|2021-12-10 15:02:50|4788.71|4788.71|4789.96|4789.96|4789.96|4789.96|4788.71|4788.71|0
1639148610000|2021-12-10 15:03:30|4788.71|4788.71|4789.96|4789.96|4789.96|4789.96|4788.71|4788.71|0
1639148630000|2021-12-10 15:03:50|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1639148640000|2021-12-10 15:04:00|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|0
1639148670000|2021-12-10 15:04:30|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1639148700000|2021-12-10 15:05:00|4788.46|4788.46|4787.08|4787.08|4788.46|4788.46|4787.08|4787.08|0
1639148710000|2021-12-10 15:05:10|4787.34|4787.34|4787.34|4787.34|4787.34|4787.34|4787.34|4787.34|0
1639148720000|2021-12-10 15:05:20|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|0
1639148730000|2021-12-10 15:05:30|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|0
1639148760000|2021-12-10 15:06:00|4787.34|4787.34|4787.34|4787.34|4787.34|4787.34|4787.34|4787.34|0
1639148890000|2021-12-10 15:08:10|4786.09|4786.09|4787.34|4787.34|4787.34|4787.34|4786.09|4786.09|0
1639148930000|2021-12-10 15:08:50|4787.08|4787.08|4787.08|4787.08|4787.08|4787.08|4787.08|4787.08|0
1639148970000|2021-12-10 15:09:30|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|0
1639148980000|2021-12-10 15:09:40|4785.71|4785.71|4785.45|4785.45|4785.71|4785.71|4785.45|4785.45|0
1639149010000|2021-12-10 15:10:10|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|0
1639149070000|2021-12-10 15:11:10|4786.83|4786.83|4785.2|4785.2|4786.83|4786.83|4785.2|4785.2|0
1639149080000|2021-12-10 15:11:20|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|0
1639149100000|2021-12-10 15:11:40|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|0
1639149130000|2021-12-10 15:12:10|4786.57|4786.57|4786.57|4786.57|4786.57|4786.57|4786.57|4786.57|0
1639149210000|2021-12-10 15:13:30|4787.82|4787.82|4788.16|4788.16|4788.16|4788.16|4787.82|4787.82|0
1639149360000|2021-12-10 15:16:00|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|0
1639149380000|2021-12-10 15:16:20|4787.17|4787.17|4788.41|4788.41|4788.41|4788.41|4787.17|4787.17|0
1639149410000|2021-12-10 15:16:50|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1639149430000|2021-12-10 15:17:10|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|0
1639149480000|2021-12-10 15:18:00|4788.06|4788.06|4788.06|4788.06|4788.06|4788.06|4788.06|4788.06|0
1639149550000|2021-12-10 15:19:10|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|0
1639149590000|2021-12-10 15:19:50|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|4789.18|0
1639149620000|2021-12-10 15:20:20|4789.05|4789.05|4788.8|4788.8|4789.05|4789.05|4788.8|4788.8|0
1639149640000|2021-12-10 15:20:40|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|4787.55|0
1639149660000|2021-12-10 15:21:00|4791.29|4791.29|4791.29|4791.29|4791.29|4791.29|4791.29|4791.29|0
1639149670000|2021-12-10 15:21:10|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|0
1639149710000|2021-12-10 15:21:50|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|0
1639149740000|2021-12-10 15:22:20|4790.21|4790.21|4790.39|4790.39|4790.39|4790.39|4790.21|4790.21|0
1639149820000|2021-12-10 15:23:40|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|0
1639149960000|2021-12-10 15:26:00|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|4787.89|0
1639149970000|2021-12-10 15:26:10|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|0
1639150160000|2021-12-10 15:29:20|4786.14|4786.14|4786.52|4786.52|4786.65|4786.65|4786.14|4786.14|0
1639150170000|2021-12-10 15:29:30|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|4786.65|0
1639150190000|2021-12-10 15:29:50|4786.39|4786.39|4786.27|4786.27|4786.39|4786.39|4786.27|4786.27|0
1639150200000|2021-12-10 15:30:00|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|4786.52|0
1639150240000|2021-12-10 15:30:40|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|0
1639150260000|2021-12-10 15:31:00|4786.52|4786.52|4786.27|4786.27|4786.52|4786.52|4786.27|4786.27|0
1639150270000|2021-12-10 15:31:10|4786.39|4786.39|4786.39|4786.39|4786.39|4786.39|4786.39|4786.39|0
1639150380000|2021-12-10 15:33:00|4783.9|4783.9|4783.9|4783.9|4783.9|4783.9|4783.9|4783.9|0
1639150400000|2021-12-10 15:33:20|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|4783.77|0
1639150420000|2021-12-10 15:33:40|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|0
1639150430000|2021-12-10 15:33:50|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|0
1639150440000|2021-12-10 15:34:00|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|0
1639150450000|2021-12-10 15:34:10|4781.84|4781.84|4782.18|4782.18|4782.18|4782.18|4781.84|4781.84|0
1639150520000|2021-12-10 15:35:20|4784.67|4784.67|4780.94|4780.94|4784.67|4784.67|4780.94|4780.94|0
1639150550000|2021-12-10 15:35:50|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|0
1639150560000|2021-12-10 15:36:00|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|0
1639150590000|2021-12-10 15:36:30|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1639150660000|2021-12-10 15:37:40|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|0
1639150690000|2021-12-10 15:38:10|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|0
1639150740000|2021-12-10 15:39:00|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|0
1639150750000|2021-12-10 15:39:10|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|0
1639150780000|2021-12-10 15:39:40|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|0
1639150810000|2021-12-10 15:40:10|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|0
1639150820000|2021-12-10 15:40:20|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|4781.75|0
1639150830000|2021-12-10 15:40:30|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|0
1639150890000|2021-12-10 15:41:30|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|0
1639150940000|2021-12-10 15:42:20|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1639150960000|2021-12-10 15:42:40|4781.49|4781.49|4781.49|4781.49|4781.49|4781.49|4781.49|4781.49|0
1639150980000|2021-12-10 15:43:00|4781.62|4781.62|4782.87|4782.87|4782.87|4782.87|4781.62|4781.62|0
1639151090000|2021-12-10 15:44:50|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|0
1639151140000|2021-12-10 15:45:40|4783.08|4783.08|4782.95|4782.95|4783.08|4783.08|4782.95|4782.95|0
1639151160000|2021-12-10 15:46:00|4779.21|4779.21|4779.08|4779.08|4779.21|4779.21|4779.08|4779.08|0
1639151280000|2021-12-10 15:48:00|4778.96|4778.96|4777.71|4777.71|4778.96|4778.96|4777.71|4777.71|0
1639151300000|2021-12-10 15:48:20|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|0
1639151330000|2021-12-10 15:48:50|4779.13|4779.13|4778.61|4778.61|4779.13|4779.13|4778.61|4778.61|0
1639151340000|2021-12-10 15:49:00|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|0
1639151360000|2021-12-10 15:49:20|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|0
1639151390000|2021-12-10 15:49:50|4777.06|4777.06|4777.06|4777.06|4777.06|4777.06|4777.06|4777.06|0
1639151400000|2021-12-10 15:50:00|4774.57|4774.57|4774.57|4774.57|4774.57|4774.57|4774.57|4774.57|0
1639151410000|2021-12-10 15:50:10|4774.92|4774.92|4774.92|4774.92|4774.92|4774.92|4774.92|4774.92|0
1639151440000|2021-12-10 15:50:40|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|0
1639151450000|2021-12-10 15:50:50|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|0
1639151460000|2021-12-10 15:51:00|4775.78|4775.78|4775.91|4775.91|4775.91|4775.91|4775.78|4775.78|0
1639151470000|2021-12-10 15:51:10|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|0
1639151500000|2021-12-10 15:51:40|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|0
1639151510000|2021-12-10 15:51:50|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|0
1639151520000|2021-12-10 15:52:00|4776.29|4776.29|4776.8|4776.8|4776.8|4776.8|4776.29|4776.29|0
1639151540000|2021-12-10 15:52:20|4776.55|4776.55|4776.55|4776.55|4776.55|4776.55|4776.55|4776.55|0
1639151570000|2021-12-10 15:52:50|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|0
1639151690000|2021-12-10 15:54:50|4776.55|4776.55|4776.55|4776.55|4776.55|4776.55|4776.55|4776.55|0
1639151760000|2021-12-10 15:56:00|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|0
1639151780000|2021-12-10 15:56:20|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|0
1639151790000|2021-12-10 15:56:30|4774.18|4774.18|4774.06|4774.06|4774.18|4774.18|4774.06|4774.06|0
1639151800000|2021-12-10 15:56:40|4773.93|4773.93|4774.1|4774.1|4774.1|4774.1|4773.93|4773.93|0
1639151860000|2021-12-10 15:57:40|4772.86|4772.86|4772.86|4772.86|4772.86|4772.86|4772.86|4772.86|0
1639151960000|2021-12-10 15:59:20|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|4772.22|4772.22|0
1639151970000|2021-12-10 15:59:30|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|0
1639151980000|2021-12-10 15:59:40|4773.46|4773.46|4773.46|4773.46|4773.46|4773.46|4773.46|4773.46|0
1639151990000|2021-12-10 15:59:50|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|4773.72|0
1639152050000|2021-12-10 16:00:50|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|0
1639152230000|2021-12-10 16:03:50|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1639152240000|2021-12-10 16:04:00|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|0
1639152250000|2021-12-10 16:04:10|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1639152270000|2021-12-10 16:04:30|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|0
1639152300000|2021-12-10 16:05:00|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1639152320000|2021-12-10 16:05:20|4771.1|4771.1|4768.61|4768.61|4771.1|4771.1|4768.61|4768.61|0
1639152380000|2021-12-10 16:06:20|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|0
1639152430000|2021-12-10 16:07:10|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|0
1639152440000|2021-12-10 16:07:20|4769.81|4769.81|4768.56|4768.56|4769.81|4769.81|4768.56|4768.56|0
1639152490000|2021-12-10 16:08:10|4767.32|4767.32|4766.07|4766.07|4767.32|4767.32|4766.07|4766.07|0
1639152520000|2021-12-10 16:08:40|4765.95|4765.95|4765.82|4765.82|4765.95|4765.95|4765.82|4765.82|0
1639152620000|2021-12-10 16:10:20|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|0
1639152670000|2021-12-10 16:11:10|4763.16|4763.16|4763.16|4763.16|4763.16|4763.16|4763.16|4763.16|0
1639152720000|2021-12-10 16:12:00|4764.4|4764.4|4764.4|4764.4|4764.4|4764.4|4764.4|4764.4|0
1639152750000|2021-12-10 16:12:30|4764.27|4764.27|4763.03|4763.03|4764.4|4764.4|4763.03|4763.03|0
1639152830000|2021-12-10 16:13:50|4762.68|4762.68|4762.51|4762.51|4762.68|4762.68|4762.51|4762.51|0
1639152870000|2021-12-10 16:14:30|4762.34|4762.34|4762.34|4762.34|4762.34|4762.34|4762.34|4762.34|0
1639152880000|2021-12-10 16:14:40|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|0
1639152890000|2021-12-10 16:14:50|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|0
1639152920000|2021-12-10 16:15:20|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|0
1639152930000|2021-12-10 16:15:30|4762.64|4762.64|4762.64|4762.64|4762.64|4762.64|4762.64|4762.64|0
1639153010000|2021-12-10 16:16:50|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|0
1639153020000|2021-12-10 16:17:00|4764.22|4764.22|4764.22|4764.22|4764.22|4764.22|4764.22|4764.22|0
1639153060000|2021-12-10 16:17:40|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|0
1639153070000|2021-12-10 16:17:50|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|0
1639153090000|2021-12-10 16:18:10|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|0
1639153100000|2021-12-10 16:18:20|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|0
1639153140000|2021-12-10 16:19:00|4765.26|4765.26|4765.13|4765.13|4765.26|4765.26|4765.13|4765.13|0
1639153230000|2021-12-10 16:20:30|4765|4765|4765.13|4765.13|4765.26|4765.26|4765|4765|0
1639153240000|2021-12-10 16:20:40|4763.88|4763.88|4763.88|4763.88|4763.88|4763.88|4763.88|4763.88|0
1639153250000|2021-12-10 16:20:50|4763.75|4763.75|4763.93|4763.93|4763.93|4763.93|4763.75|4763.75|0
1639153280000|2021-12-10 16:21:20|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|0
1639153290000|2021-12-10 16:21:30|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1639153310000|2021-12-10 16:21:50|4764.1|4764.1|4762.85|4762.85|4764.1|4764.1|4762.85|4762.85|0
1639153400000|2021-12-10 16:23:20|4764.1|4764.1|4764.36|4764.36|4764.36|4764.36|4764.1|4764.1|0
1639153410000|2021-12-10 16:23:30|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1639153420000|2021-12-10 16:23:40|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|0
1639153440000|2021-12-10 16:24:00|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1639153450000|2021-12-10 16:24:10|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|0
1639153480000|2021-12-10 16:24:40|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1639153500000|2021-12-10 16:25:00|4764.44|4764.44|4764.57|4764.57|4764.57|4764.57|4764.44|4764.44|0
1639153510000|2021-12-10 16:25:10|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|0
1639153520000|2021-12-10 16:25:20|4764.18|4764.18|4764.18|4764.18|4764.31|4764.31|4764.18|4764.18|0
1639153550000|2021-12-10 16:25:50|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|0
1639153570000|2021-12-10 16:26:10|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|0
1639153580000|2021-12-10 16:26:20|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|0
1639153640000|2021-12-10 16:27:20|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1639153650000|2021-12-10 16:27:30|4764.05|4764.05|4763.88|4763.88|4764.05|4764.05|4763.88|4763.88|0
1639153660000|2021-12-10 16:27:40|4764.01|4764.01|4764.05|4764.05|4764.05|4764.05|4763.88|4763.88|0
1639153670000|2021-12-10 16:27:50|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1639153680000|2021-12-10 16:28:00|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1639153700000|2021-12-10 16:28:20|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1639153730000|2021-12-10 16:28:50|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|4762.94|0
1639153750000|2021-12-10 16:29:10|4763.06|4763.06|4766.93|4766.93|4766.93|4766.93|4763.06|4763.06|0
1639153770000|2021-12-10 16:29:30|4767.06|4767.06|4765.81|4765.81|4767.06|4767.06|4765.81|4765.81|0
1639153780000|2021-12-10 16:29:40|4765.64|4765.64|4768.3|4768.3|4768.3|4768.3|4765.64|4765.64|0
1639153790000|2021-12-10 16:29:50|4765.81|4765.81|4766.15|4766.15|4766.41|4766.41|4765.81|4765.81|0
1639383300000|2021-12-13 08:15:00|4757.36|4757.36|4759.85|4759.85|4759.85|4759.85|4757.36|4757.36|0
1639383310000|2021-12-13 08:15:10|4761.1|4761.1|4761.22|4761.22|4761.22|4761.22|4761.1|4761.1|0
1639383400000|2021-12-13 08:16:40|4760.71|4760.71|4768.41|4768.41|4769.43|4769.43|4760.71|4760.71|0
1639383410000|2021-12-13 08:16:50|4769.66|4769.66|4769.66|4769.66|4769.66|4769.66|4769.66|4769.66|0
1639383420000|2021-12-13 08:17:00|4773.39|4773.39|4770.9|4770.9|4773.39|4773.39|4770.9|4770.9|0
1639383430000|2021-12-13 08:17:10|4772.15|4772.15|4772.15|4772.15|4772.15|4772.15|4772.15|4772.15|0
1639383440000|2021-12-13 08:17:20|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|0
1639383470000|2021-12-13 08:17:50|4772.75|4772.75|4772.75|4772.75|4772.75|4772.75|4772.75|4772.75|0
1639383530000|2021-12-13 08:18:50|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|4771.5|0
1639383540000|2021-12-13 08:19:00|4772.75|4772.75|4772.75|4772.75|4772.75|4772.75|4772.75|4772.75|0
1639383570000|2021-12-13 08:19:30|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|4772.49|0
1639383580000|2021-12-13 08:19:40|4771.98|4771.98|4772.36|4772.36|4772.36|4772.36|4771.98|4771.98|0
1639383600000|2021-12-13 08:20:00|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|0
1639383620000|2021-12-13 08:20:20|4776.1|4776.1|4775.72|4775.72|4776.1|4776.1|4775.72|4775.72|0
1639383650000|2021-12-13 08:20:50|4774.47|4774.47|4774.47|4774.47|4774.47|4774.47|4774.47|4774.47|0
1639383670000|2021-12-13 08:21:10|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|4775.72|0
1639383680000|2021-12-13 08:21:20|4774.47|4774.47|4774.3|4774.3|4774.47|4774.47|4774.3|4774.3|0
1639383700000|2021-12-13 08:21:40|4774.81|4774.81|4775.54|4775.54|4775.54|4775.54|4774.17|4774.17|0
1639383710000|2021-12-13 08:21:50|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|0
1639383730000|2021-12-13 08:22:10|4775.46|4775.46|4775.63|4775.63|4775.63|4775.63|4775.46|4775.46|0
1639383770000|2021-12-13 08:22:50|4775.51|4775.51|4775|4775|4775.51|4775.51|4775|4775|0
1639383780000|2021-12-13 08:23:00|4774.87|4774.87|4774.87|4774.87|4774.87|4774.87|4774.87|4774.87|0
1639383790000|2021-12-13 08:23:10|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|0
1639383810000|2021-12-13 08:23:30|4774.74|4774.74|4775.73|4775.73|4775.73|4775.73|4774.49|4774.49|0
1639383840000|2021-12-13 08:24:00|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|0
1639383870000|2021-12-13 08:24:30|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|0
1639383900000|2021-12-13 08:25:00|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|0
1639383910000|2021-12-13 08:25:10|4777.7|4777.7|4777.7|4777.7|4777.7|4777.7|4776.46|4776.46|0
1639383930000|2021-12-13 08:25:30|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|0
1639384020000|2021-12-13 08:27:00|4779.21|4779.21|4779.33|4779.33|4779.33|4779.33|4779.21|4779.21|0
1639384060000|2021-12-13 08:27:40|4778.69|4778.69|4777.19|4777.19|4778.69|4778.69|4777.19|4777.19|0
1639384070000|2021-12-13 08:27:50|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|0
1639384090000|2021-12-13 08:28:10|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|0
1639384100000|2021-12-13 08:28:20|4778.18|4778.18|4776.93|4776.93|4778.18|4778.18|4776.93|4776.93|0
1639384200000|2021-12-13 08:30:00|4775.68|4775.68|4774.44|4774.44|4775.68|4775.68|4774.44|4774.44|0
1639384210000|2021-12-13 08:30:10|4774.31|4774.31|4775.56|4775.56|4776.8|4776.8|4774.31|4774.31|0
1639384220000|2021-12-13 08:30:20|4775.17|4775.17|4772.68|4772.68|4775.17|4775.17|4772.68|4772.68|0
1639384230000|2021-12-13 08:30:30|4771.44|4771.44|4772.68|4772.68|4772.68|4772.68|4771.44|4771.44|0
1639384260000|2021-12-13 08:31:00|4773.19|4773.19|4773.19|4773.19|4773.19|4773.19|4773.19|4773.19|0
1639384270000|2021-12-13 08:31:10|4771.95|4771.95|4771.95|4771.95|4771.95|4771.95|4771.95|4771.95|0
1639384290000|2021-12-13 08:31:30|4775.68|4775.68|4775.68|4775.68|4775.68|4775.68|4775.68|4775.68|0
1639384300000|2021-12-13 08:31:40|4779.42|4779.42|4779.42|4779.42|4779.42|4779.42|4779.42|4779.42|0
1639384310000|2021-12-13 08:31:50|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1639384330000|2021-12-13 08:32:10|4780.06|4780.06|4785.3|4785.3|4785.3|4785.3|4780.06|4780.06|0
1639384360000|2021-12-13 08:32:40|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|4785.43|0
1639384380000|2021-12-13 08:33:00|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|0
1639384430000|2021-12-13 08:33:50|4786.8|4786.8|4786.8|4786.8|4788.04|4788.04|4786.8|4786.8|0
1639384450000|2021-12-13 08:34:10|4786.54|4786.54|4786.67|4786.67|4786.67|4786.67|4786.54|4786.54|0
1639384460000|2021-12-13 08:34:20|4787.05|4787.05|4787.18|4787.18|4787.18|4787.18|4787.05|4787.05|0
1639384490000|2021-12-13 08:34:50|4789.67|4789.67|4789.67|4789.67|4789.67|4789.67|4789.67|4789.67|0
1639384520000|2021-12-13 08:35:20|4790.92|4790.92|4790.54|4790.54|4790.92|4790.92|4790.54|4790.54|0
1639384550000|2021-12-13 08:35:50|4791.78|4791.78|4791.78|4791.78|4791.78|4791.78|4791.78|4791.78|0
1639384590000|2021-12-13 08:36:30|4790.54|4790.54|4790.54|4790.54|4790.54|4790.54|4790.54|4790.54|0
1639384610000|2021-12-13 08:36:50|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|0
1639384620000|2021-12-13 08:37:00|4793.16|4793.16|4792.9|4792.9|4793.16|4793.16|4792.9|4792.9|0
1639384650000|2021-12-13 08:37:30|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|0
1639384670000|2021-12-13 08:37:50|4793.54|4793.54|4794.82|4794.82|4794.82|4794.82|4793.54|4793.54|0
1639384680000|2021-12-13 08:38:00|4795.45|4795.45|4795.45|4795.45|4795.45|4795.45|4795.45|4795.45|0
1639384700000|2021-12-13 08:38:20|4796.22|4796.22|4796.99|4796.99|4796.99|4796.99|4796.22|4796.22|0
1639384710000|2021-12-13 08:38:30|4796.73|4796.73|4797.98|4797.98|4797.98|4797.98|4796.73|4796.73|0
1639384730000|2021-12-13 08:38:50|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|0
1639384740000|2021-12-13 08:39:00|4797.47|4797.47|4797.98|4797.98|4797.98|4797.98|4797.47|4797.47|0
1639384760000|2021-12-13 08:39:20|4798.33|4798.33|4803.31|4803.31|4803.31|4803.31|4798.33|4798.33|0
1639384770000|2021-12-13 08:39:30|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|0
1639384780000|2021-12-13 08:39:40|4803.57|4803.57|4803.95|4803.95|4803.95|4803.95|4803.57|4803.57|0
1639384790000|2021-12-13 08:39:50|4802.71|4802.71|4803.22|4803.22|4803.22|4803.22|4802.71|4802.71|0
1639384810000|2021-12-13 08:40:10|4802.83|4802.83|4802.83|4802.83|4802.83|4802.83|4802.83|4802.83|0
1639384900000|2021-12-13 08:41:40|4800.34|4800.34|4799.1|4799.1|4801.59|4801.59|4799.1|4799.1|0
1639384920000|2021-12-13 08:42:00|4799.27|4799.27|4798.75|4798.75|4799.27|4799.27|4798.75|4798.75|0
1639384960000|2021-12-13 08:42:40|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|0
1639384980000|2021-12-13 08:43:00|4797.34|4797.34|4802.32|4802.32|4802.32|4802.32|4797.34|4797.34|0
1639385030000|2021-12-13 08:43:50|4801.81|4801.81|4802.19|4802.19|4802.19|4802.19|4801.81|4801.81|0
1639385050000|2021-12-13 08:44:10|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1639385100000|2021-12-13 08:45:00|4803.05|4803.05|4802.92|4802.92|4803.05|4803.05|4802.92|4802.92|0
1639385110000|2021-12-13 08:45:10|4801.67|4801.67|4800.4|4800.4|4801.67|4801.67|4800.4|4800.4|0
1639385120000|2021-12-13 08:45:20|4802.89|4802.89|4802.5|4802.5|4802.89|4802.89|4802.5|4802.5|0
1639385130000|2021-12-13 08:45:30|4801.26|4801.26|4800.75|4800.75|4801.26|4801.26|4800.75|4800.75|0
1639385150000|2021-12-13 08:45:50|4797.01|4797.01|4795.76|4795.76|4797.01|4797.01|4795.76|4795.76|0
1639385160000|2021-12-13 08:46:00|4795.38|4795.38|4795.51|4795.51|4795.51|4795.51|4795.38|4795.38|0
1639385170000|2021-12-13 08:46:10|4795.38|4795.38|4795.38|4795.38|4795.64|4795.64|4795.38|4795.38|0
1639385190000|2021-12-13 08:46:30|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|0
1639385200000|2021-12-13 08:46:40|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|0
1639385220000|2021-12-13 08:47:00|4794.11|4794.11|4794.49|4794.49|4794.49|4794.49|4794.11|4794.11|0
1639385240000|2021-12-13 08:47:20|4794.11|4794.11|4794.44|4794.44|4794.44|4794.44|4794.11|4794.11|0
1639385250000|2021-12-13 08:47:30|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|0
1639385280000|2021-12-13 08:48:00|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|0
1639385290000|2021-12-13 08:48:10|4794.35|4794.35|4794.47|4794.47|4794.47|4794.47|4794.35|4794.35|0
1639385300000|2021-12-13 08:48:20|4795.62|4795.62|4796.52|4796.52|4796.64|4796.64|4795.62|4795.62|0
1639385340000|2021-12-13 08:49:00|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|0
1639385410000|2021-12-13 08:50:10|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|0
1639385440000|2021-12-13 08:50:40|4798.88|4798.88|4798.5|4798.5|4798.88|4798.88|4798.5|4798.5|0
1639385450000|2021-12-13 08:50:50|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|0
1639385510000|2021-12-13 08:51:50|4799.9|4799.9|4799.9|4799.9|4799.9|4799.9|4799.9|4799.9|0
1639385530000|2021-12-13 08:52:10|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|0
1639385550000|2021-12-13 08:52:30|4799.73|4799.73|4799.9|4799.9|4799.9|4799.9|4799.73|4799.73|0
1639385570000|2021-12-13 08:52:50|4799.52|4799.52|4800.03|4800.03|4800.03|4800.03|4799.52|4799.52|0
1639385580000|2021-12-13 08:53:00|4801.27|4801.27|4797.54|4797.54|4801.27|4801.27|4797.54|4797.54|0
1639385620000|2021-12-13 08:53:40|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|0
1639385640000|2021-12-13 08:54:00|4798.15|4798.15|4798.27|4798.27|4798.27|4798.27|4798.15|4798.15|0
1639385650000|2021-12-13 08:54:10|4800.76|4800.76|4798.75|4798.75|4800.76|4800.76|4798.75|4798.75|0
1639385660000|2021-12-13 08:54:20|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|0
1639385670000|2021-12-13 08:54:30|4799.01|4799.01|4798.75|4798.75|4799.01|4799.01|4798.75|4798.75|0
1639385720000|2021-12-13 08:55:20|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|0
1639385750000|2021-12-13 08:55:50|4797.63|4797.63|4797.25|4797.25|4797.63|4797.63|4797.25|4797.25|0
1639385760000|2021-12-13 08:56:00|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|0
1639385770000|2021-12-13 08:56:10|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|0
1639385850000|2021-12-13 08:57:30|4795.02|4795.02|4795.02|4795.02|4795.02|4795.02|4795.02|4795.02|0
1639385960000|2021-12-13 08:59:20|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|0
1639385970000|2021-12-13 08:59:30|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|0
1639386030000|2021-12-13 09:00:30|4796.26|4796.26|4797.51|4797.51|4797.51|4797.51|4796.26|4796.26|0
1639386070000|2021-12-13 09:01:10|4798.75|4798.75|4797.51|4797.51|4798.75|4798.75|4797.51|4797.51|0
1639386110000|2021-12-13 09:01:50|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|4796.26|0
1639386130000|2021-12-13 09:02:10|4795.88|4795.88|4803.35|4803.35|4803.35|4803.35|4795.88|4795.88|0
1639386140000|2021-12-13 09:02:20|4802.11|4802.11|4801.98|4801.98|4802.11|4802.11|4801.98|4801.98|0
1639386150000|2021-12-13 09:02:30|4800.73|4800.73|4798.24|4798.24|4800.73|4800.73|4798.24|4798.24|0
1639386160000|2021-12-13 09:02:40|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|0
1639386170000|2021-12-13 09:02:50|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|0
1639386210000|2021-12-13 09:03:30|4798.75|4798.75|4799.14|4799.14|4799.14|4799.14|4798.75|4798.75|0
1639386240000|2021-12-13 09:04:00|4799.26|4799.26|4799.01|4799.01|4799.26|4799.26|4799.01|4799.01|0
1639386260000|2021-12-13 09:04:20|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|0
1639386300000|2021-12-13 09:05:00|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|0
1639386320000|2021-12-13 09:05:20|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|0
1639386340000|2021-12-13 09:05:40|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|0
1639386390000|2021-12-13 09:06:30|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|4801.12|0
1639386410000|2021-12-13 09:06:50|4801.37|4801.37|4801.37|4801.37|4801.37|4801.37|4801.37|4801.37|0
1639386420000|2021-12-13 09:07:00|4801.54|4801.54|4801.54|4801.54|4801.54|4801.54|4801.54|4801.54|0
1639386460000|2021-12-13 09:07:40|4801.89|4801.89|4801.89|4801.89|4801.89|4801.89|4801.89|4801.89|0
1639386500000|2021-12-13 09:08:20|4802.91|4802.91|4802.91|4802.91|4802.91|4802.91|4802.91|4802.91|0
1639386540000|2021-12-13 09:09:00|4802.78|4802.78|4802.66|4802.66|4802.78|4802.78|4802.66|4802.66|0
1639386570000|2021-12-13 09:09:30|4803.04|4803.04|4803.42|4803.42|4803.42|4803.42|4803.04|4803.04|0
1639386580000|2021-12-13 09:09:40|4802.91|4802.91|4802.53|4802.53|4802.91|4802.91|4802.53|4802.53|0
1639386590000|2021-12-13 09:09:50|4802.78|4802.78|4802.53|4802.53|4802.78|4802.78|4802.53|4802.53|0
1639386710000|2021-12-13 09:11:50|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|4805.02|0
1639386720000|2021-12-13 09:12:00|4804.67|4804.67|4803.81|4803.81|4804.67|4804.67|4803.43|4803.43|0
1639386740000|2021-12-13 09:12:20|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|0
1639386770000|2021-12-13 09:12:50|4807.55|4807.55|4807.42|4807.42|4807.55|4807.55|4807.42|4807.42|0
1639386820000|2021-12-13 09:13:40|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|0
1639386830000|2021-12-13 09:13:50|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|0
1639386890000|2021-12-13 09:14:50|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|0
1639386930000|2021-12-13 09:15:30|4812.32|4812.32|4812.32|4812.32|4812.32|4812.32|4812.32|4812.32|0
1639386940000|2021-12-13 09:15:40|4812.19|4812.19|4812.07|4812.07|4812.19|4812.19|4812.07|4812.07|0
1639386950000|2021-12-13 09:15:50|4810.82|4810.82|4810.82|4810.82|4810.82|4810.82|4810.82|4810.82|0
1639387010000|2021-12-13 09:16:50|4810.69|4810.69|4811.08|4811.08|4811.08|4811.08|4810.69|4810.69|0
1639387020000|2021-12-13 09:17:00|4810.95|4810.95|4810.95|4810.95|4810.95|4810.95|4810.95|4810.95|0
1639387070000|2021-12-13 09:17:50|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|0
1639387090000|2021-12-13 09:18:10|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|0
1639387260000|2021-12-13 09:21:00|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|0
1639387270000|2021-12-13 09:21:10|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|0
1639387340000|2021-12-13 09:22:20|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|0
1639387390000|2021-12-13 09:23:10|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|4806.83|0
1639387420000|2021-12-13 09:23:40|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|0
1639387440000|2021-12-13 09:24:00|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|0
1639387470000|2021-12-13 09:24:30|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|0
1639387500000|2021-12-13 09:25:00|4807.69|4807.69|4810.18|4810.18|4810.18|4810.18|4807.69|4807.69|0
1639387530000|2021-12-13 09:25:30|4810.56|4810.56|4810.39|4810.39|4810.56|4810.56|4810.39|4810.39|0
1639387590000|2021-12-13 09:26:30|4810.01|4810.01|4810.01|4810.01|4810.01|4810.01|4810.01|4810.01|0
1639387600000|2021-12-13 09:26:40|4809.88|4809.88|4809.88|4809.88|4809.88|4809.88|4809.88|4809.88|0
1639387630000|2021-12-13 09:27:10|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|0
1639387670000|2021-12-13 09:27:50|4810.01|4810.01|4808.63|4808.63|4810.01|4810.01|4808.63|4808.63|0
1639387780000|2021-12-13 09:29:40|4809.88|4809.88|4809.88|4809.88|4809.88|4809.88|4809.88|4809.88|0
1639387790000|2021-12-13 09:29:50|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|0
1639387810000|2021-12-13 09:30:10|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|0
1639387900000|2021-12-13 09:31:40|4813.87|4813.87|4814.13|4814.13|4814.13|4814.13|4813.87|4813.87|0
1639387940000|2021-12-13 09:32:20|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|0
1639387980000|2021-12-13 09:33:00|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|0
1639388000000|2021-12-13 09:33:20|4816.88|4816.88|4815.63|4815.63|4816.88|4816.88|4815.63|4815.63|0
1639388040000|2021-12-13 09:34:00|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|4818.12|0
1639388050000|2021-12-13 09:34:10|4818.38|4818.38|4818.38|4818.38|4818.38|4818.38|4818.38|4818.38|0
1639388070000|2021-12-13 09:34:30|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|0
1639388090000|2021-12-13 09:34:50|4815.76|4815.76|4817.99|4817.99|4818.25|4818.25|4815.76|4815.76|0
1639388170000|2021-12-13 09:36:10|4816.75|4816.75|4817.99|4817.99|4817.99|4817.99|4816.75|4816.75|0
1639388190000|2021-12-13 09:36:30|4819.24|4819.24|4819.24|4819.24|4820.48|4820.48|4819.24|4819.24|0
1639388210000|2021-12-13 09:36:50|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|4818.86|0
1639388360000|2021-12-13 09:39:20|4820.1|4820.1|4822.03|4822.03|4822.03|4822.03|4820.1|4820.1|0
1639388370000|2021-12-13 09:39:30|4821.65|4821.65|4823.15|4823.15|4823.15|4823.15|4821.65|4821.65|0
1639388390000|2021-12-13 09:39:50|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|0
1639388400000|2021-12-13 09:40:00|4825.13|4825.13|4825.13|4825.13|4825.13|4825.13|4825.13|4825.13|0
1639388410000|2021-12-13 09:40:10|4823.88|4823.88|4823.88|4823.88|4823.88|4823.88|4823.88|4823.88|0
1639388460000|2021-12-13 09:41:00|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|0
1639388500000|2021-12-13 09:41:40|4822.38|4822.38|4818.65|4818.65|4822.38|4822.38|4818.65|4818.65|0
1639388530000|2021-12-13 09:42:10|4817.4|4817.4|4817.15|4817.15|4817.4|4817.4|4817.15|4817.15|0
1639388600000|2021-12-13 09:43:20|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|0
1639388670000|2021-12-13 09:44:30|4815.77|4815.77|4814.53|4814.53|4815.77|4815.77|4814.53|4814.53|0
1639388680000|2021-12-13 09:44:40|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|0
1639388690000|2021-12-13 09:44:50|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|0
1639388700000|2021-12-13 09:45:00|4814.05|4814.05|4812.8|4812.8|4814.05|4814.05|4812.8|4812.8|0
1639388730000|2021-12-13 09:45:30|4811.55|4811.55|4809.93|4809.93|4811.55|4811.55|4809.93|4809.93|0
1639388740000|2021-12-13 09:45:40|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|0
1639388760000|2021-12-13 09:46:00|4811.17|4811.17|4812.42|4812.42|4812.42|4812.42|4811.17|4811.17|0
1639388770000|2021-12-13 09:46:10|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|0
1639388780000|2021-12-13 09:46:20|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|0
1639388850000|2021-12-13 09:47:30|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1639388870000|2021-12-13 09:47:50|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|0
1639388890000|2021-12-13 09:48:10|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1639388920000|2021-12-13 09:48:40|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|0
1639388930000|2021-12-13 09:48:50|4815.29|4815.29|4816.54|4816.54|4816.54|4816.54|4815.29|4815.29|0
1639388960000|2021-12-13 09:49:20|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1639389020000|2021-12-13 09:50:20|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|4816.84|0
1639389080000|2021-12-13 09:51:20|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1639389150000|2021-12-13 09:52:30|4817.96|4817.96|4818.21|4818.21|4818.21|4818.21|4817.96|4817.96|0
1639389240000|2021-12-13 09:54:00|4817.87|4817.87|4817.87|4817.87|4819.12|4819.12|4817.87|4817.87|0
1639389260000|2021-12-13 09:54:20|4819.12|4819.12|4817.61|4817.61|4819.12|4819.12|4817.61|4817.61|0
1639389280000|2021-12-13 09:54:40|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|0
1639389290000|2021-12-13 09:54:50|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|0
1639389340000|2021-12-13 09:55:40|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|0
1639389360000|2021-12-13 09:56:00|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|0
1639389380000|2021-12-13 09:56:20|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1639389480000|2021-12-13 09:58:00|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|0
1639389530000|2021-12-13 09:58:50|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1639389540000|2021-12-13 09:59:00|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|4813.2|0
1639389550000|2021-12-13 09:59:10|4812.68|4812.68|4812.43|4812.43|4812.68|4812.68|4812.43|4812.43|0
1639389570000|2021-12-13 09:59:30|4812.3|4812.3|4812.3|4812.3|4812.3|4812.3|4812.3|4812.3|0
1639389600000|2021-12-13 10:00:00|4813.2|4813.2|4813.88|4813.88|4813.88|4813.88|4813.2|4813.2|0
1639389610000|2021-12-13 10:00:10|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|0
1639389620000|2021-12-13 10:00:20|4814|4814|4813.88|4813.88|4814|4814|4813.62|4813.62|0
1639389630000|2021-12-13 10:00:30|4815.12|4815.12|4814.77|4814.77|4815.12|4815.12|4813.88|4813.88|0
1639389640000|2021-12-13 10:00:40|4814.39|4814.39|4814.64|4814.64|4814.64|4814.64|4814.39|4814.39|0
1639389650000|2021-12-13 10:00:50|4814.9|4814.9|4817.04|4817.04|4817.04|4817.04|4814.9|4814.9|0
1639389660000|2021-12-13 10:01:00|4816.65|4816.65|4816.27|4816.27|4816.65|4816.65|4816.14|4816.14|0
1639389670000|2021-12-13 10:01:10|4815.89|4815.89|4815.89|4815.89|4816.14|4816.14|4815.76|4815.76|0
1639389680000|2021-12-13 10:01:20|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|0
1639389700000|2021-12-13 10:01:40|4816.27|4816.27|4816.27|4816.27|4816.27|4816.27|4816.27|4816.27|0
1639389710000|2021-12-13 10:01:50|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|0
1639389760000|2021-12-13 10:02:40|4816.27|4816.27|4818.76|4818.76|4818.76|4818.76|4816.27|4816.27|0
1639389780000|2021-12-13 10:03:00|4820.01|4820.01|4821.26|4821.26|4821.26|4821.26|4820.01|4820.01|0
1639389790000|2021-12-13 10:03:10|4824.99|4824.99|4824.99|4824.99|4826.24|4826.24|4824.99|4824.99|0
1639389820000|2021-12-13 10:03:40|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1639389860000|2021-12-13 10:04:20|4823.97|4823.97|4823.59|4823.59|4823.97|4823.97|4823.59|4823.59|0
1639389870000|2021-12-13 10:04:30|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|0
1639389880000|2021-12-13 10:04:40|4823.59|4823.59|4823.59|4823.59|4823.59|4823.59|4823.59|4823.59|0
1639389910000|2021-12-13 10:05:10|4826.08|4826.08|4826.46|4826.46|4826.46|4826.46|4826.08|4826.08|0
1639389920000|2021-12-13 10:05:20|4827.1|4827.1|4826.72|4826.72|4827.1|4827.1|4826.72|4826.72|0
1639389940000|2021-12-13 10:05:40|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|0
1639389950000|2021-12-13 10:05:50|4827.96|4827.96|4827.96|4827.96|4827.96|4827.96|4827.96|4827.96|0
1639390040000|2021-12-13 10:07:20|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|0
1639390050000|2021-12-13 10:07:30|4827.33|4827.33|4826.43|4826.43|4827.33|4827.33|4826.43|4826.43|0
1639390080000|2021-12-13 10:08:00|4826.94|4826.94|4828.19|4828.19|4828.19|4828.19|4826.69|4826.69|0
1639390110000|2021-12-13 10:08:30|4826.94|4826.94|4826.94|4826.94|4826.94|4826.94|4826.94|4826.94|0
1639390120000|2021-12-13 10:08:40|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|0
1639390140000|2021-12-13 10:09:00|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|0
1639390150000|2021-12-13 10:09:10|4822.09|4822.09|4821.7|4821.7|4822.09|4822.09|4821.7|4821.7|0
1639390160000|2021-12-13 10:09:20|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|0
1639390200000|2021-12-13 10:10:00|4821.7|4821.7|4821.7|4821.7|4821.7|4821.7|4821.7|4821.7|0
1639390210000|2021-12-13 10:10:10|4821.53|4821.53|4821.53|4821.53|4821.53|4821.53|4821.53|4821.53|0
1639390240000|2021-12-13 10:10:40|4821.7|4821.7|4818.32|4818.32|4821.7|4821.7|4818.32|4818.32|0
1639390270000|2021-12-13 10:11:10|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|0
1639390300000|2021-12-13 10:11:40|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|0
1639390350000|2021-12-13 10:12:30|4817.07|4817.07|4814.58|4814.58|4817.07|4817.07|4814.58|4814.58|0
1639390370000|2021-12-13 10:12:50|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|0
1639390390000|2021-12-13 10:13:10|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|0
1639390410000|2021-12-13 10:13:30|4812.27|4812.27|4812.52|4812.52|4812.52|4812.52|4812.27|4812.27|0
1639390420000|2021-12-13 10:13:40|4812.14|4812.14|4812.14|4812.14|4812.14|4812.14|4812.14|4812.14|0
1639390560000|2021-12-13 10:16:00|4810.89|4810.89|4808.4|4808.4|4810.89|4810.89|4808.4|4808.4|0
1639390630000|2021-12-13 10:17:10|4808.27|4808.27|4808.27|4808.27|4808.27|4808.27|4808.27|4808.27|0
1639390640000|2021-12-13 10:17:20|4805.78|4805.78|4805.44|4805.44|4805.78|4805.78|4805.44|4805.44|0
1639390680000|2021-12-13 10:18:00|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1639390710000|2021-12-13 10:18:30|4803.94|4803.94|4803.68|4803.68|4803.94|4803.94|4803.68|4803.68|0
1639390730000|2021-12-13 10:18:50|4801.19|4801.19|4801.19|4801.19|4801.19|4801.19|4801.19|4801.19|0
1639390750000|2021-12-13 10:19:10|4801.06|4801.06|4802.44|4802.44|4802.44|4802.44|4801.06|4801.06|0
1639390790000|2021-12-13 10:19:50|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|0
1639390800000|2021-12-13 10:20:00|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1639390860000|2021-12-13 10:21:00|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|0
1639390930000|2021-12-13 10:22:10|4807.45|4807.45|4811.19|4811.19|4811.19|4811.19|4807.45|4807.45|0
1639390940000|2021-12-13 10:22:20|4813.68|4813.68|4812.44|4812.44|4813.68|4813.68|4812.44|4812.44|0
1639390980000|2021-12-13 10:23:00|4816.17|4816.17|4816.17|4816.17|4816.17|4816.17|4816.17|4816.17|0
1639391020000|2021-12-13 10:23:40|4817.42|4817.42|4817.42|4817.42|4817.42|4817.42|4817.42|4817.42|0
1639391080000|2021-12-13 10:24:40|4818.7|4818.7|4818.44|4818.44|4818.7|4818.7|4818.44|4818.44|0
1639391100000|2021-12-13 10:25:00|4818.31|4818.31|4817.58|4817.58|4818.82|4818.82|4817.58|4817.58|0
1639391120000|2021-12-13 10:25:20|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|0
1639391130000|2021-12-13 10:25:30|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|0
1639391200000|2021-12-13 10:26:40|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1639391220000|2021-12-13 10:27:00|4815.09|4815.09|4813.2|4813.2|4815.09|4815.09|4813.2|4813.2|0
1639391230000|2021-12-13 10:27:10|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|0
1639391260000|2021-12-13 10:27:40|4812.47|4812.47|4812.47|4812.47|4812.47|4812.47|4812.47|4812.47|0
1639391280000|2021-12-13 10:28:00|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1639391350000|2021-12-13 10:29:10|4813.84|4813.84|4813.71|4813.71|4813.84|4813.84|4813.71|4813.71|0
1639391400000|2021-12-13 10:30:00|4814.96|4814.96|4817.45|4817.45|4817.45|4817.45|4814.96|4814.96|0
1639391520000|2021-12-13 10:32:00|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|0
1639391560000|2021-12-13 10:32:40|4816.2|4816.2|4816.2|4816.2|4817.45|4817.45|4816.2|4816.2|0
1639391590000|2021-12-13 10:33:10|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|4814.96|0
1639391650000|2021-12-13 10:34:10|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|0
1639391680000|2021-12-13 10:34:40|4813.84|4813.84|4812.59|4812.59|4813.84|4813.84|4812.59|4812.59|0
1639391710000|2021-12-13 10:35:10|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|0
1639391720000|2021-12-13 10:35:20|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|0
1639391750000|2021-12-13 10:35:50|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1639391760000|2021-12-13 10:36:00|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|0
1639391780000|2021-12-13 10:36:20|4812.08|4812.08|4813.33|4813.33|4813.33|4813.33|4812.08|4812.08|0
1639391790000|2021-12-13 10:36:30|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|0
1639391830000|2021-12-13 10:37:10|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|0
1639391910000|2021-12-13 10:38:30|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|0
1639391920000|2021-12-13 10:38:40|4811.65|4811.65|4811.65|4811.65|4811.65|4811.65|4811.65|4811.65|0
1639391940000|2021-12-13 10:39:00|4810.4|4810.4|4812.89|4812.89|4812.89|4812.89|4810.4|4810.4|0
1639391970000|2021-12-13 10:39:30|4812.77|4812.77|4812.94|4812.94|4812.94|4812.94|4812.77|4812.77|0
1639392030000|2021-12-13 10:40:30|4814.18|4814.18|4814.18|4814.18|4814.18|4814.18|4814.18|4814.18|0
1639392060000|2021-12-13 10:41:00|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|0
1639392110000|2021-12-13 10:41:50|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1639392120000|2021-12-13 10:42:00|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|0
1639392160000|2021-12-13 10:42:40|4816.93|4816.93|4817.06|4817.06|4817.06|4817.06|4816.93|4816.93|0
1639392170000|2021-12-13 10:42:50|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|0
1639392180000|2021-12-13 10:43:00|4818.18|4818.18|4818.18|4818.18|4818.18|4818.18|4818.18|4818.18|0
1639392230000|2021-12-13 10:43:50|4818.05|4818.05|4818.05|4818.05|4818.05|4818.05|4818.05|4818.05|0
1639392240000|2021-12-13 10:44:00|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|0
1639392250000|2021-12-13 10:44:10|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|0
1639392270000|2021-12-13 10:44:30|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|0
1639392320000|2021-12-13 10:45:20|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|0
1639392440000|2021-12-13 10:47:20|4824.02|4824.02|4825.27|4825.27|4825.27|4825.27|4824.02|4824.02|0
1639392450000|2021-12-13 10:47:30|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|0
1639392480000|2021-12-13 10:48:00|4826.39|4826.39|4826.26|4826.26|4826.39|4826.39|4826.26|4826.26|0
1639392520000|2021-12-13 10:48:40|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|0
1639392560000|2021-12-13 10:49:20|4827.63|4827.63|4827.63|4827.63|4827.63|4827.63|4827.63|4827.63|0
1639392590000|2021-12-13 10:49:50|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|0
1639392630000|2021-12-13 10:50:30|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|0
1639392660000|2021-12-13 10:51:00|4828.66|4828.66|4827.42|4827.42|4828.66|4828.66|4827.42|4827.42|0
1639392710000|2021-12-13 10:51:50|4826.17|4826.17|4826.17|4826.17|4826.17|4826.17|4826.17|4826.17|0
1639392760000|2021-12-13 10:52:40|4826.56|4826.56|4827.45|4827.45|4827.45|4827.45|4826.56|4826.56|0
1639392820000|2021-12-13 10:53:40|4826.94|4826.94|4826.68|4826.68|4826.94|4826.94|4826.68|4826.68|0
1639392830000|2021-12-13 10:53:50|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|0
1639392910000|2021-12-13 10:55:10|4827.55|4827.55|4826.3|4826.3|4827.55|4827.55|4826.3|4826.3|0
1639392920000|2021-12-13 10:55:20|4827.55|4827.55|4828.06|4828.06|4828.06|4828.06|4827.55|4827.55|0
1639392940000|2021-12-13 10:55:40|4827.8|4827.8|4826.3|4826.3|4827.8|4827.8|4826.3|4826.3|0
1639392950000|2021-12-13 10:55:50|4826.56|4826.56|4826.56|4826.56|4826.56|4826.56|4826.56|4826.56|0
1639392960000|2021-12-13 10:56:00|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|0
1639393050000|2021-12-13 10:57:30|4825.56|4825.56|4825.56|4825.56|4825.56|4825.56|4825.56|4825.56|0
1639393060000|2021-12-13 10:57:40|4825.69|4825.69|4824.45|4824.45|4825.69|4825.69|4824.45|4824.45|0
1639393070000|2021-12-13 10:57:50|4823.2|4823.2|4821.96|4821.96|4823.2|4823.2|4821.96|4821.96|0
1639393080000|2021-12-13 10:58:00|4821.83|4821.83|4821.44|4821.44|4821.83|4821.83|4821.44|4821.44|0
1639393100000|2021-12-13 10:58:20|4821.27|4821.27|4820.03|4820.03|4821.27|4821.27|4820.03|4820.03|0
1639393140000|2021-12-13 10:59:00|4819.77|4819.77|4819.64|4819.64|4819.9|4819.9|4819.64|4819.64|0
1639393170000|2021-12-13 10:59:30|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|0
1639393180000|2021-12-13 10:59:40|4820.07|4820.07|4820.07|4820.07|4820.07|4820.07|4820.07|4820.07|0
1639393230000|2021-12-13 11:00:30|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|0
1639393270000|2021-12-13 11:01:10|4818.57|4818.57|4818.57|4818.57|4818.57|4818.57|4818.57|4818.57|0
1639393380000|2021-12-13 11:03:00|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|0
1639393450000|2021-12-13 11:04:10|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|0
1639393470000|2021-12-13 11:04:30|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|0
1639393480000|2021-12-13 11:04:40|4815.57|4815.57|4815.57|4815.57|4815.57|4815.57|4815.57|4815.57|0
1639393520000|2021-12-13 11:05:20|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|0
1639393540000|2021-12-13 11:05:40|4815.18|4815.18|4815.31|4815.31|4815.31|4815.31|4815.18|4815.18|0
1639393560000|2021-12-13 11:06:00|4816.56|4816.56|4815.31|4815.31|4816.56|4816.56|4815.31|4815.31|0
1639393580000|2021-12-13 11:06:20|4816.56|4816.56|4815.31|4815.31|4816.56|4816.56|4815.31|4815.31|0
1639393630000|2021-12-13 11:07:10|4814.93|4814.93|4814.93|4814.93|4814.93|4814.93|4814.93|4814.93|0
1639393730000|2021-12-13 11:08:50|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|0
1639393870000|2021-12-13 11:11:10|4815.31|4815.31|4824.16|4824.16|4824.16|4824.16|4815.31|4815.31|0
1639393890000|2021-12-13 11:11:30|4825.4|4825.4|4825.06|4825.06|4825.4|4825.4|4825.06|4825.06|0
1639393900000|2021-12-13 11:11:40|4823.81|4823.81|4823.81|4823.81|4823.81|4823.81|4823.81|4823.81|0
1639393930000|2021-12-13 11:12:10|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|0
1639393950000|2021-12-13 11:12:30|4826.56|4826.56|4826.56|4826.56|4826.56|4826.56|4826.56|4826.56|0
1639393970000|2021-12-13 11:12:50|4829.18|4829.18|4829.18|4829.18|4829.18|4829.18|4829.18|4829.18|0
1639394040000|2021-12-13 11:14:00|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|0
1639394050000|2021-12-13 11:14:10|4829.18|4829.18|4827.93|4827.93|4829.18|4829.18|4827.93|4827.93|0
1639394060000|2021-12-13 11:14:20|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|0
1639394090000|2021-12-13 11:14:50|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|0
1639394110000|2021-12-13 11:15:10|4830.6|4830.6|4831.67|4831.67|4831.67|4831.67|4830.6|4830.6|0
1639394130000|2021-12-13 11:15:30|4831.41|4831.41|4831.16|4831.16|4831.41|4831.41|4831.16|4831.16|0
1639394170000|2021-12-13 11:16:10|4831.41|4831.41|4831.54|4831.54|4831.54|4831.54|4831.41|4831.41|0
1639394210000|2021-12-13 11:16:50|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|0
1639394220000|2021-12-13 11:17:00|4832.53|4832.53|4832.53|4832.53|4832.53|4832.53|4832.53|4832.53|0
1639394250000|2021-12-13 11:17:30|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|0
1639394320000|2021-12-13 11:18:40|4832.66|4832.66|4833.04|4833.04|4833.04|4833.04|4832.53|4832.53|0
1639394340000|2021-12-13 11:19:00|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|0
1639394400000|2021-12-13 11:20:00|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|0
1639394470000|2021-12-13 11:21:10|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|0
1639394480000|2021-12-13 11:21:20|4833.04|4833.04|4833.17|4833.17|4833.17|4833.17|4833.04|4833.04|0
1639394490000|2021-12-13 11:21:30|4833.04|4833.04|4830.55|4830.55|4833.04|4833.04|4830.55|4830.55|0
1639394500000|2021-12-13 11:21:40|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|0
1639394520000|2021-12-13 11:22:00|4833.04|4833.04|4835.53|4835.53|4835.53|4835.53|4833.04|4833.04|0
1639394560000|2021-12-13 11:22:40|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|0
1639394610000|2021-12-13 11:23:30|4833.04|4833.04|4834.29|4834.29|4834.29|4834.29|4833.04|4833.04|0
1639394710000|2021-12-13 11:25:10|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|0
1639394720000|2021-12-13 11:25:20|4834.03|4834.03|4834.03|4834.03|4834.03|4834.03|4834.03|4834.03|0
1639394760000|2021-12-13 11:26:00|4832.79|4832.79|4832.79|4832.79|4832.79|4832.79|4832.79|4832.79|0
1639394780000|2021-12-13 11:26:20|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|0
1639394810000|2021-12-13 11:26:50|4831.37|4831.37|4831.37|4831.37|4831.37|4831.37|4831.37|4831.37|0
1639394830000|2021-12-13 11:27:10|4830.13|4830.13|4831.37|4831.37|4831.37|4831.37|4830.13|4830.13|0
1639394840000|2021-12-13 11:27:20|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|0
1639394850000|2021-12-13 11:27:30|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|0
1639394970000|2021-12-13 11:29:30|4828.71|4828.71|4828.71|4828.71|4828.71|4828.71|4828.71|4828.71|0
1639394980000|2021-12-13 11:29:40|4829.95|4829.95|4829.95|4829.95|4829.95|4829.95|4829.95|4829.95|0
1639394990000|2021-12-13 11:29:50|4827.46|4827.46|4824.59|4824.59|4827.46|4827.46|4824.59|4824.59|0
1639395000000|2021-12-13 11:30:00|4823.34|4823.34|4822.09|4822.09|4823.34|4823.34|4822.09|4822.09|0
1639395010000|2021-12-13 11:30:10|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|0
1639395070000|2021-12-13 11:31:10|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|0
1639395080000|2021-12-13 11:31:20|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|0
1639395110000|2021-12-13 11:31:50|4818.36|4818.36|4817.11|4817.11|4818.36|4818.36|4817.11|4817.11|0
1639395130000|2021-12-13 11:32:10|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|0
1639395160000|2021-12-13 11:32:40|4813.37|4813.37|4812.13|4812.13|4813.37|4813.37|4812.13|4812.13|0
1639395180000|2021-12-13 11:33:00|4810.88|4810.88|4813.37|4813.37|4813.37|4813.37|4810.88|4810.88|0
1639395220000|2021-12-13 11:33:40|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|0
1639395230000|2021-12-13 11:33:50|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|4814.88|0
1639395240000|2021-12-13 11:34:00|4816.12|4816.12|4817.37|4817.37|4817.37|4817.37|4816.12|4816.12|0
1639395340000|2021-12-13 11:35:40|4817.24|4817.24|4817.11|4817.11|4817.24|4817.24|4817.11|4817.11|0
1639395370000|2021-12-13 11:36:10|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|0
1639395460000|2021-12-13 11:37:40|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|0
1639395470000|2021-12-13 11:37:50|4816.85|4816.85|4815.35|4815.35|4816.85|4816.85|4814.36|4814.36|0
1639395480000|2021-12-13 11:38:00|4819.09|4819.09|4822.83|4822.83|4822.83|4822.83|4819.09|4819.09|0
1639395530000|2021-12-13 11:38:50|4822.7|4822.7|4822.7|4822.7|4822.7|4822.7|4822.7|4822.7|0
1639395540000|2021-12-13 11:39:00|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1639395610000|2021-12-13 11:40:10|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|0
1639395630000|2021-12-13 11:40:30|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|0
1639395670000|2021-12-13 11:41:10|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|0
1639395700000|2021-12-13 11:41:40|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|0
1639395750000|2021-12-13 11:42:30|4821.06|4821.06|4821.06|4821.06|4821.06|4821.06|4821.06|4821.06|0
1639395790000|2021-12-13 11:43:10|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1639395800000|2021-12-13 11:43:20|4821.36|4821.36|4821.36|4821.36|4821.36|4821.36|4821.36|4821.36|0
1639395810000|2021-12-13 11:43:30|4822.61|4822.61|4822.61|4822.61|4822.61|4822.61|4822.61|4822.61|0
1639395840000|2021-12-13 11:44:00|4823.12|4823.12|4824.37|4824.37|4824.37|4824.37|4823.12|4823.12|0
1639395880000|2021-12-13 11:44:40|4823.12|4823.12|4823.38|4823.38|4823.38|4823.38|4823.12|4823.12|0
1639395910000|2021-12-13 11:45:10|4824.62|4824.62|4825.87|4825.87|4825.87|4825.87|4824.62|4824.62|0
1639395940000|2021-12-13 11:45:40|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|0
1639395970000|2021-12-13 11:46:10|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|4823.25|0
1639395980000|2021-12-13 11:46:20|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|0
1639396050000|2021-12-13 11:47:30|4819.64|4819.64|4819.64|4819.64|4820.89|4820.89|4819.64|4819.64|0
1639396060000|2021-12-13 11:47:40|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1639396100000|2021-12-13 11:48:20|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|0
1639396140000|2021-12-13 11:49:00|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|0
1639396220000|2021-12-13 11:50:20|4819.34|4819.34|4820.59|4820.59|4820.59|4820.59|4819.34|4819.34|0
1639396230000|2021-12-13 11:50:30|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|0
1639396300000|2021-12-13 11:51:40|4820.63|4820.63|4821.74|4821.74|4821.74|4821.74|4820.37|4820.37|0
1639396530000|2021-12-13 11:55:30|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|0
1639396560000|2021-12-13 11:56:00|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|0
1639396570000|2021-12-13 11:56:10|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|0
1639396610000|2021-12-13 11:56:50|4821.57|4821.57|4821.83|4821.83|4821.83|4821.83|4821.57|4821.57|0
1639396730000|2021-12-13 11:58:50|4821.66|4821.66|4821.66|4821.66|4821.66|4821.66|4821.66|4821.66|0
1639396740000|2021-12-13 11:59:00|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|0
1639396750000|2021-12-13 11:59:10|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1639396780000|2021-12-13 11:59:40|4822.29|4822.29|4823.54|4823.54|4823.54|4823.54|4822.29|4822.29|0
1639396790000|2021-12-13 11:59:50|4823.67|4823.67|4826.16|4826.16|4826.16|4826.16|4823.67|4823.67|0
1639396800000|2021-12-13 12:00:00|4824.91|4824.91|4823.75|4823.75|4824.91|4824.91|4823.41|4823.41|0
1639396820000|2021-12-13 12:00:20|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1639396860000|2021-12-13 12:01:00|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|0
1639396920000|2021-12-13 12:02:00|4820.75|4820.75|4820.75|4820.75|4820.75|4820.75|4820.75|4820.75|0
1639397010000|2021-12-13 12:03:30|4818.26|4818.26|4819.51|4819.51|4819.51|4819.51|4818.26|4818.26|0
1639397090000|2021-12-13 12:04:50|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|0
1639397110000|2021-12-13 12:05:10|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|0
1639397120000|2021-12-13 12:05:20|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|0
1639397180000|2021-12-13 12:06:20|4820.27|4820.27|4817.53|4817.53|4820.27|4820.27|4817.53|4817.53|0
1639397200000|2021-12-13 12:06:40|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|0
1639397210000|2021-12-13 12:06:50|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1639397290000|2021-12-13 12:08:10|4817.27|4817.27|4817.27|4817.27|4818.52|4818.52|4817.27|4817.27|0
1639397360000|2021-12-13 12:09:20|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|0
1639397380000|2021-12-13 12:09:40|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|0
1639397430000|2021-12-13 12:10:30|4819.34|4819.34|4819.59|4819.59|4819.59|4819.59|4819.34|4819.34|0
1639397440000|2021-12-13 12:10:40|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|0
1639397460000|2021-12-13 12:11:00|4819.97|4819.97|4820.23|4820.23|4820.36|4820.36|4819.97|4819.97|0
1639397480000|2021-12-13 12:11:20|4818.98|4818.98|4820.23|4820.23|4820.23|4820.23|4818.98|4818.98|0
1639397520000|2021-12-13 12:12:00|4820.36|4820.36|4819.11|4819.11|4820.36|4820.36|4819.11|4819.11|0
1639397550000|2021-12-13 12:12:30|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|0
1639397580000|2021-12-13 12:13:00|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|4820.48|0
1639397610000|2021-12-13 12:13:30|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|0
1639397640000|2021-12-13 12:14:00|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|0
1639397650000|2021-12-13 12:14:10|4818.94|4818.94|4818.68|4818.68|4818.94|4818.94|4818.68|4818.68|0
1639397750000|2021-12-13 12:15:50|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|4818.55|0
1639397760000|2021-12-13 12:16:00|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1639397800000|2021-12-13 12:16:40|4817.69|4817.69|4817.56|4817.56|4817.69|4817.69|4817.56|4817.56|0
1639397860000|2021-12-13 12:17:40|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|0
1639397920000|2021-12-13 12:18:40|4818.55|4818.55|4814.26|4814.26|4818.55|4818.55|4814.26|4814.26|0
1639397940000|2021-12-13 12:19:00|4811.77|4811.77|4811.6|4811.6|4811.77|4811.77|4811.6|4811.6|0
1639397990000|2021-12-13 12:19:50|4811.35|4811.35|4811.35|4811.35|4811.35|4811.35|4811.35|4811.35|0
1639398000000|2021-12-13 12:20:00|4810.83|4810.83|4810.83|4810.83|4810.83|4810.83|4810.83|4810.83|0
1639398110000|2021-12-13 12:21:50|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|0
1639398120000|2021-12-13 12:22:00|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|0
1639398220000|2021-12-13 12:23:40|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|0
1639398280000|2021-12-13 12:24:40|4813.58|4813.58|4813.58|4813.58|4813.58|4813.58|4813.58|4813.58|0
1639398320000|2021-12-13 12:25:20|4813.45|4813.45|4813.33|4813.33|4813.45|4813.45|4813.33|4813.33|0
1639398370000|2021-12-13 12:26:10|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|0
1639398380000|2021-12-13 12:26:20|4812.85|4812.85|4815.34|4815.34|4815.34|4815.34|4812.85|4812.85|0
1639398460000|2021-12-13 12:27:40|4815.17|4815.17|4815|4815|4815.17|4815.17|4815|4815|0
1639398500000|2021-12-13 12:28:20|4814.87|4814.87|4815|4815|4815|4815|4814.87|4814.87|0
1639398520000|2021-12-13 12:28:40|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1639398530000|2021-12-13 12:28:50|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1639398540000|2021-12-13 12:29:00|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|0
1639398590000|2021-12-13 12:29:50|4815.69|4815.69|4815.82|4815.82|4815.82|4815.82|4815.69|4815.69|0
1639398600000|2021-12-13 12:30:00|4816.07|4816.07|4816.67|4816.67|4816.67|4816.67|4816.07|4816.07|0
1639398620000|2021-12-13 12:30:20|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|0
1639398630000|2021-12-13 12:30:30|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|0
1639398720000|2021-12-13 12:32:00|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|0
1639398770000|2021-12-13 12:32:50|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|0
1639398900000|2021-12-13 12:35:00|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|0
1639398910000|2021-12-13 12:35:10|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|0
1639398920000|2021-12-13 12:35:20|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|0
1639398960000|2021-12-13 12:36:00|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|0
1639399000000|2021-12-13 12:36:40|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|4817.02|0
1639399010000|2021-12-13 12:36:50|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|0
1639399210000|2021-12-13 12:40:10|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|4815.94|0
1639399220000|2021-12-13 12:40:20|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|0
1639399480000|2021-12-13 12:44:40|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|0
1639399500000|2021-12-13 12:45:00|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|0
1639399540000|2021-12-13 12:45:40|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|0
1639399620000|2021-12-13 12:47:00|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|4817.27|0
1639399720000|2021-12-13 12:48:40|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|0
1639399750000|2021-12-13 12:49:10|4819.38|4819.38|4820.63|4820.63|4820.63|4820.63|4819.38|4819.38|0
1639399760000|2021-12-13 12:49:20|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1639399800000|2021-12-13 12:50:00|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|4820.88|0
1639399830000|2021-12-13 12:50:30|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1639399850000|2021-12-13 12:50:50|4820.41|4820.41|4820.41|4820.41|4820.41|4820.41|4820.41|4820.41|0
1639399860000|2021-12-13 12:51:00|4820.58|4820.58|4820.76|4820.76|4820.76|4820.76|4820.58|4820.58|0
1639399900000|2021-12-13 12:51:40|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|0
1639399970000|2021-12-13 12:52:50|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|4821.75|0
1639400030000|2021-12-13 12:53:50|4820.5|4820.5|4816.76|4816.76|4820.5|4820.5|4816.76|4816.76|0
1639400080000|2021-12-13 12:54:40|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|0
1639400090000|2021-12-13 12:54:50|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|0
1639400110000|2021-12-13 12:55:10|4818.01|4818.01|4817.75|4817.75|4818.01|4818.01|4817.75|4817.75|0
1639400120000|2021-12-13 12:55:20|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|4818.01|0
1639400160000|2021-12-13 12:56:00|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|0
1639400170000|2021-12-13 12:56:10|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|0
1639400210000|2021-12-13 12:56:50|4816.72|4816.72|4816.97|4816.97|4816.97|4816.97|4816.72|4816.72|0
1639400260000|2021-12-13 12:57:40|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|4816.8|0
1639400270000|2021-12-13 12:57:50|4816.93|4816.93|4817.06|4817.06|4817.06|4817.06|4816.93|4816.93|0
1639400310000|2021-12-13 12:58:30|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|4817.31|0
1639400350000|2021-12-13 12:59:10|4817.06|4817.06|4819.55|4819.55|4819.55|4819.55|4817.06|4817.06|0
1639400360000|2021-12-13 12:59:20|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|0
1639400370000|2021-12-13 12:59:30|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|0
1639400380000|2021-12-13 12:59:40|4819.93|4819.93|4820.19|4820.19|4820.19|4820.19|4819.93|4819.93|0
1639400390000|2021-12-13 12:59:50|4820.31|4820.31|4820.01|4820.01|4820.31|4820.31|4820.01|4820.01|0
1639400400000|2021-12-13 13:00:00|4819.89|4819.89|4820.83|4820.83|4820.96|4820.96|4819.72|4819.72|0
1639400410000|2021-12-13 13:00:10|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|0
1639400430000|2021-12-13 13:00:30|4820.58|4820.58|4820.32|4820.32|4820.58|4820.58|4820.32|4820.32|0
1639400460000|2021-12-13 13:01:00|4820.67|4820.67|4820.59|4820.59|4820.67|4820.67|4820.41|4820.41|0
1639400480000|2021-12-13 13:01:20|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|4820.84|0
1639400570000|2021-12-13 13:02:50|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|0
1639400620000|2021-12-13 13:03:40|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|0
1639400680000|2021-12-13 13:04:40|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|0
1639400720000|2021-12-13 13:05:20|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|0
1639400730000|2021-12-13 13:05:30|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|0
1639400740000|2021-12-13 13:05:40|4821.23|4821.23|4820.97|4820.97|4821.23|4821.23|4820.97|4820.97|0
1639400830000|2021-12-13 13:07:10|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4818.48|4818.48|0
1639400880000|2021-12-13 13:08:00|4817.23|4817.23|4817.23|4817.23|4817.23|4817.23|4817.23|4817.23|0
1639401010000|2021-12-13 13:10:10|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|0
1639401110000|2021-12-13 13:11:50|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4814.61|4814.61|0
1639401120000|2021-12-13 13:12:00|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|0
1639401160000|2021-12-13 13:12:40|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|0
1639401240000|2021-12-13 13:14:00|4815.73|4815.73|4815.86|4815.86|4815.86|4815.86|4815.73|4815.73|0
1639401370000|2021-12-13 13:16:10|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|0
1639401380000|2021-12-13 13:16:20|4815.86|4815.86|4814.61|4814.61|4815.86|4815.86|4814.61|4814.61|0
1639401440000|2021-12-13 13:17:20|4813.37|4813.37|4812.12|4812.12|4813.37|4813.37|4812.12|4812.12|0
1639401570000|2021-12-13 13:19:30|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|0
1639401680000|2021-12-13 13:21:20|4814.27|4814.27|4814.27|4814.27|4814.27|4814.27|4814.27|4814.27|0
1639401740000|2021-12-13 13:22:20|4814.44|4814.44|4814.44|4814.44|4814.44|4814.44|4814.44|4814.44|0
1639401750000|2021-12-13 13:22:30|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|0
1639401780000|2021-12-13 13:23:00|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|0
1639401790000|2021-12-13 13:23:10|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1639401840000|2021-12-13 13:24:00|4815|4815|4814.87|4814.87|4815.38|4815.38|4814.87|4814.87|0
1639401930000|2021-12-13 13:25:30|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|0
1639402000000|2021-12-13 13:26:40|4815.86|4815.86|4817.1|4817.1|4817.1|4817.1|4815.86|4815.86|0
1639402020000|2021-12-13 13:27:00|4817.28|4817.28|4817.45|4817.45|4817.45|4817.45|4817.28|4817.28|0
1639402030000|2021-12-13 13:27:10|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|0
1639402100000|2021-12-13 13:28:20|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1639402170000|2021-12-13 13:29:30|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1639402240000|2021-12-13 13:30:40|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|0
1639402260000|2021-12-13 13:31:00|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|0
1639402290000|2021-12-13 13:31:30|4820.37|4820.37|4819.12|4819.12|4820.37|4820.37|4819.12|4819.12|0
1639402300000|2021-12-13 13:31:40|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|0
1639402320000|2021-12-13 13:32:00|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|4820.37|0
1639402330000|2021-12-13 13:32:10|4820.2|4820.2|4820.2|4820.2|4820.2|4820.2|4820.2|4820.2|0
1639402370000|2021-12-13 13:32:50|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|0
1639402380000|2021-12-13 13:33:00|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|0
1639402400000|2021-12-13 13:33:20|4819.82|4819.82|4821.06|4821.06|4821.06|4821.06|4819.82|4819.82|0
1639402440000|2021-12-13 13:34:00|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1639402520000|2021-12-13 13:35:20|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|0
1639402600000|2021-12-13 13:36:40|4823.68|4823.68|4824.93|4824.93|4824.93|4824.93|4823.68|4823.68|0
1639402610000|2021-12-13 13:36:50|4826.17|4826.17|4824.67|4824.67|4826.17|4826.17|4824.67|4824.67|0
1639402660000|2021-12-13 13:37:40|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|0
1639402670000|2021-12-13 13:37:50|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|0
1639402690000|2021-12-13 13:38:10|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1639402700000|2021-12-13 13:38:20|4824.67|4824.67|4824.67|4824.67|4824.67|4824.67|4824.67|4824.67|0
1639402760000|2021-12-13 13:39:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1639402770000|2021-12-13 13:39:30|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1639402790000|2021-12-13 13:39:50|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|0
1639402860000|2021-12-13 13:41:00|4823.68|4823.68|4824.93|4824.93|4826.17|4826.17|4823.68|4823.68|0
1639402900000|2021-12-13 13:41:40|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|0
1639403020000|2021-12-13 13:43:40|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|4824.63|0
1639403030000|2021-12-13 13:43:50|4824.37|4824.37|4824.07|4824.07|4824.37|4824.37|4824.07|4824.07|0
1639403040000|2021-12-13 13:44:00|4823.94|4823.94|4823.77|4823.77|4823.94|4823.94|4823.77|4823.77|0
1639403070000|2021-12-13 13:44:30|4822.52|4822.52|4820.03|4820.03|4822.52|4822.52|4820.03|4820.03|0
1639403180000|2021-12-13 13:46:20|4818.79|4818.79|4817.54|4817.54|4818.79|4818.79|4817.54|4817.54|0
1639403200000|2021-12-13 13:46:40|4817.41|4817.41|4818.66|4818.66|4818.66|4818.66|4817.41|4817.41|0
1639403250000|2021-12-13 13:47:30|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|0
1639403260000|2021-12-13 13:47:40|4819.78|4819.78|4818.53|4818.53|4819.78|4819.78|4818.53|4818.53|0
1639403280000|2021-12-13 13:48:00|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1639403340000|2021-12-13 13:49:00|4822.27|4822.27|4822.27|4822.27|4822.27|4822.27|4822.27|4822.27|0
1639403410000|2021-12-13 13:50:10|4822.52|4822.52|4821.28|4821.28|4822.52|4822.52|4821.28|4821.28|0
1639403460000|2021-12-13 13:51:00|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1639403470000|2021-12-13 13:51:10|4821.62|4821.62|4821.45|4821.45|4821.62|4821.62|4821.45|4821.45|0
1639403480000|2021-12-13 13:51:20|4821.58|4821.58|4821.75|4821.75|4821.75|4821.75|4821.58|4821.58|0
1639403520000|2021-12-13 13:52:00|4822.99|4822.99|4824.24|4824.24|4824.24|4824.24|4822.99|4822.99|0
1639403530000|2021-12-13 13:52:10|4823.6|4823.6|4823.09|4823.09|4823.6|4823.6|4823.09|4823.09|0
1639403540000|2021-12-13 13:52:20|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.58|4822.58|0
1639403580000|2021-12-13 13:53:00|4822.84|4822.84|4822.84|4822.84|4822.84|4822.84|4822.84|4822.84|0
1639403610000|2021-12-13 13:53:30|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|0
1639403630000|2021-12-13 13:53:50|4819.96|4819.96|4819.96|4819.96|4819.96|4819.96|4819.96|4819.96|0
1639403680000|2021-12-13 13:54:40|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|0
1639403740000|2021-12-13 13:55:40|4818.59|4818.59|4818.59|4818.59|4818.59|4818.59|4818.59|4818.59|0
1639403800000|2021-12-13 13:56:40|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|0
1639403860000|2021-12-13 13:57:40|4819.58|4819.58|4818.33|4818.33|4819.58|4819.58|4818.33|4818.33|0
1639403970000|2021-12-13 13:59:30|4817.82|4817.82|4817.82|4817.82|4817.82|4817.82|4817.82|4817.82|0
1639403990000|2021-12-13 13:59:50|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|0
1639404040000|2021-12-13 14:00:40|4816.4|4816.4|4816.58|4816.58|4816.58|4816.58|4816.4|4816.4|0
1639404060000|2021-12-13 14:01:00|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|0
1639404070000|2021-12-13 14:01:10|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|0
1639404110000|2021-12-13 14:01:50|4816.96|4816.96|4817.09|4817.09|4817.09|4817.09|4816.96|4816.96|0
1639404130000|2021-12-13 14:02:10|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|0
1639404220000|2021-12-13 14:03:40|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1639404230000|2021-12-13 14:03:50|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|4818.81|0
1639404240000|2021-12-13 14:04:00|4818.98|4818.98|4818.98|4818.98|4818.98|4818.98|4818.98|4818.98|0
1639404290000|2021-12-13 14:04:50|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|0
1639404310000|2021-12-13 14:05:10|4819.02|4819.02|4819.02|4819.02|4819.02|4819.02|4819.02|4819.02|0
1639404350000|2021-12-13 14:05:50|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1639404480000|2021-12-13 14:08:00|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|0
1639404490000|2021-12-13 14:08:10|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1639404500000|2021-12-13 14:08:20|4819.53|4819.53|4819.41|4819.41|4819.53|4819.53|4819.41|4819.41|0
1639404570000|2021-12-13 14:09:30|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|0
1639404580000|2021-12-13 14:09:40|4820.4|4820.4|4821.64|4821.64|4821.64|4821.64|4820.4|4820.4|0
1639404630000|2021-12-13 14:10:30|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|0
1639404710000|2021-12-13 14:11:50|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1639404830000|2021-12-13 14:13:50|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|0
1639404850000|2021-12-13 14:14:10|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1639404960000|2021-12-13 14:16:00|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|0
1639404980000|2021-12-13 14:16:20|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|0
1639405000000|2021-12-13 14:16:40|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|0
1639405030000|2021-12-13 14:17:10|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|0
1639405100000|2021-12-13 14:18:20|4817.82|4817.82|4819.07|4819.07|4819.07|4819.07|4817.82|4817.82|0
1639405110000|2021-12-13 14:18:30|4817.82|4817.82|4815.94|4815.94|4817.82|4817.82|4815.94|4815.94|0
1639405150000|2021-12-13 14:19:10|4816.58|4816.58|4816.45|4816.45|4816.58|4816.58|4816.45|4816.45|0
1639405180000|2021-12-13 14:19:40|4816.7|4816.7|4816.83|4816.83|4816.83|4816.83|4816.7|4816.7|0
1639405220000|2021-12-13 14:20:20|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|0
1639405310000|2021-12-13 14:21:50|4817.09|4817.09|4815.84|4815.84|4817.09|4817.09|4815.84|4815.84|0
1639405330000|2021-12-13 14:22:10|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|0
1639405340000|2021-12-13 14:22:20|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|0
1639405400000|2021-12-13 14:23:20|4813.22|4813.22|4814.72|4814.72|4814.72|4814.72|4813.22|4813.22|0
1639405460000|2021-12-13 14:24:20|4814.85|4814.85|4814.85|4814.85|4814.85|4814.85|4814.85|4814.85|0
1639405470000|2021-12-13 14:24:30|4814.98|4814.98|4816.22|4816.22|4816.22|4816.22|4814.98|4814.98|0
1639405480000|2021-12-13 14:24:40|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|0
1639405550000|2021-12-13 14:25:50|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|0
1639405590000|2021-12-13 14:26:30|4815.8|4815.8|4815.8|4815.8|4815.8|4815.8|4815.8|4815.8|0
1639405640000|2021-12-13 14:27:20|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1639405650000|2021-12-13 14:27:30|4815.84|4815.84|4816.01|4816.01|4816.01|4816.01|4815.84|4815.84|0
1639405660000|2021-12-13 14:27:40|4814.77|4814.77|4813.52|4813.52|4814.77|4814.77|4813.52|4813.52|0
1639405720000|2021-12-13 14:28:40|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|0
1639405780000|2021-12-13 14:29:40|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|0
1639405790000|2021-12-13 14:29:50|4812.36|4812.36|4812.11|4812.11|4812.36|4812.36|4812.11|4812.11|0
1639405800000|2021-12-13 14:30:00|4812.28|4812.28|4813.52|4813.52|4813.52|4813.52|4812.28|4812.28|0
1639405820000|2021-12-13 14:30:20|4814.77|4814.77|4813.52|4813.52|4814.77|4814.77|4813.52|4813.52|0
1639405860000|2021-12-13 14:31:00|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|0
1639405880000|2021-12-13 14:31:20|4813.14|4813.14|4813.31|4813.31|4813.31|4813.31|4813.14|4813.14|0
1639405910000|2021-12-13 14:31:50|4812.06|4812.06|4810.82|4810.82|4812.06|4812.06|4810.82|4810.82|0
1639405930000|2021-12-13 14:32:10|4810.99|4810.99|4810.99|4810.99|4810.99|4810.99|4810.99|4810.99|0
1639405940000|2021-12-13 14:32:20|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4810.99|4810.99|0
1639405950000|2021-12-13 14:32:30|4812.41|4812.41|4812.41|4812.41|4812.41|4812.41|4811.16|4811.16|0
1639406000000|2021-12-13 14:33:20|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|0
1639406010000|2021-12-13 14:33:30|4812.41|4812.41|4812.67|4812.67|4812.67|4812.67|4812.41|4812.41|0
1639406020000|2021-12-13 14:33:40|4812.54|4812.54|4812.54|4812.54|4813.78|4813.78|4812.54|4812.54|0
1639406030000|2021-12-13 14:33:50|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|0
1639406040000|2021-12-13 14:34:00|4814.86|4814.86|4815.11|4815.11|4815.11|4815.11|4813.61|4813.61|0
1639406050000|2021-12-13 14:34:10|4813.87|4813.87|4818.85|4818.85|4818.85|4818.85|4813.87|4813.87|0
1639406060000|2021-12-13 14:34:20|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|0
1639406100000|2021-12-13 14:35:00|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|0
1639406110000|2021-12-13 14:35:10|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|0
1639406130000|2021-12-13 14:35:30|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|4818.47|0
1639406140000|2021-12-13 14:35:40|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1639406150000|2021-12-13 14:35:50|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|0
1639406180000|2021-12-13 14:36:20|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|0
1639406190000|2021-12-13 14:36:30|4822.33|4822.33|4823.32|4823.32|4823.58|4823.58|4822.33|4822.33|0
1639406210000|2021-12-13 14:36:50|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|0
1639406230000|2021-12-13 14:37:10|4824.44|4824.44|4824.44|4824.44|4824.44|4824.44|4824.44|4824.44|0
1639406240000|2021-12-13 14:37:20|4824.31|4824.31|4824.31|4824.31|4824.31|4824.31|4824.31|4824.31|0
1639406260000|2021-12-13 14:37:40|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|0
1639406270000|2021-12-13 14:37:50|4824.31|4824.31|4823.2|4823.2|4824.31|4824.31|4823.07|4823.07|0
1639406300000|2021-12-13 14:38:20|4821.95|4821.95|4820.7|4820.7|4821.95|4821.95|4820.7|4820.7|0
1639406320000|2021-12-13 14:38:40|4818.21|4818.21|4815.72|4815.72|4818.21|4818.21|4815.72|4815.72|0
1639406330000|2021-12-13 14:38:50|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|0
1639406340000|2021-12-13 14:39:00|4815.47|4815.47|4815.34|4815.34|4815.47|4815.47|4815.34|4815.34|0
1639406350000|2021-12-13 14:39:10|4815.21|4815.21|4814.96|4814.96|4815.21|4815.21|4814.96|4814.96|0
1639406360000|2021-12-13 14:39:20|4816.2|4816.2|4816.2|4816.2|4816.2|4816.2|4816.2|4816.2|0
1639406370000|2021-12-13 14:39:30|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|0
1639406380000|2021-12-13 14:39:40|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|0
1639406400000|2021-12-13 14:40:00|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|0
1639406430000|2021-12-13 14:40:30|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|4817.7|0
1639406440000|2021-12-13 14:40:40|4817.96|4817.96|4818.09|4818.09|4818.09|4818.09|4817.96|4817.96|0
1639406470000|2021-12-13 14:41:10|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|0
1639406520000|2021-12-13 14:42:00|4819.2|4819.2|4816.84|4816.84|4819.46|4819.46|4816.84|4816.84|0
1639406560000|2021-12-13 14:42:40|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|0
1639406580000|2021-12-13 14:43:00|4814.35|4814.35|4814.35|4814.35|4814.35|4814.35|4814.35|4814.35|0
1639406630000|2021-12-13 14:43:50|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1639406660000|2021-12-13 14:44:20|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|0
1639406680000|2021-12-13 14:44:40|4814.39|4814.39|4814.39|4814.39|4814.39|4814.39|4814.39|4814.39|0
1639406710000|2021-12-13 14:45:10|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|0
1639406730000|2021-12-13 14:45:30|4815.38|4815.38|4814.14|4814.14|4815.38|4815.38|4814.14|4814.14|0
1639406740000|2021-12-13 14:45:40|4814.26|4814.26|4814.26|4814.26|4814.26|4814.26|4814.26|4814.26|0
1639406750000|2021-12-13 14:45:50|4814.39|4814.39|4814.14|4814.14|4814.39|4814.39|4814.14|4814.14|0
1639406780000|2021-12-13 14:46:20|4813.88|4813.88|4813.63|4813.63|4813.88|4813.88|4812.38|4812.38|0
1639406790000|2021-12-13 14:46:30|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1639406800000|2021-12-13 14:46:40|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|0
1639406810000|2021-12-13 14:46:50|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|0
1639406840000|2021-12-13 14:47:20|4812.64|4812.64|4811.43|4811.43|4812.68|4812.68|4811.43|4811.43|0
1639406850000|2021-12-13 14:47:30|4812.68|4812.68|4811.43|4811.43|4812.68|4812.68|4811.43|4811.43|0
1639406860000|2021-12-13 14:47:40|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|0
1639406880000|2021-12-13 14:48:00|4808.94|4808.94|4810.19|4810.19|4810.19|4810.19|4808.94|4808.94|0
1639406890000|2021-12-13 14:48:10|4811.43|4811.43|4810.19|4810.19|4811.43|4811.43|4810.19|4810.19|0
1639406920000|2021-12-13 14:48:40|4810.02|4810.02|4810.02|4810.02|4810.02|4810.02|4810.02|4810.02|0
1639406960000|2021-12-13 14:49:20|4809.89|4809.89|4809.89|4809.89|4809.89|4809.89|4809.89|4809.89|0
1639406990000|2021-12-13 14:49:50|4809.51|4809.51|4807.01|4807.01|4809.51|4809.51|4807.01|4807.01|0
1639407000000|2021-12-13 14:50:00|4806.84|4806.84|4805.6|4805.6|4806.84|4806.84|4805.6|4805.6|0
1639407020000|2021-12-13 14:50:20|4805.47|4805.47|4805.47|4805.47|4805.47|4805.47|4805.47|4805.47|0
1639407060000|2021-12-13 14:51:00|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|0
1639407080000|2021-12-13 14:51:20|4805.21|4805.21|4804.96|4804.96|4805.21|4805.21|4804.96|4804.96|0
1639407090000|2021-12-13 14:51:30|4804.83|4804.83|4803.41|4803.41|4804.83|4804.83|4802.17|4802.17|0
1639407100000|2021-12-13 14:51:40|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|0
1639407110000|2021-12-13 14:51:50|4803.16|4803.16|4804.4|4804.4|4804.4|4804.4|4803.16|4803.16|0
1639407170000|2021-12-13 14:52:50|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|0
1639407180000|2021-12-13 14:53:00|4804.19|4804.19|4803.68|4803.68|4804.19|4804.19|4803.68|4803.68|0
1639407200000|2021-12-13 14:53:20|4803.17|4803.17|4801.92|4801.92|4803.17|4803.17|4801.92|4801.92|0
1639407220000|2021-12-13 14:53:40|4800.68|4800.68|4799.81|4799.81|4800.68|4800.68|4799.43|4799.43|0
1639407250000|2021-12-13 14:54:10|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|0
1639407260000|2021-12-13 14:54:20|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|0
1639407320000|2021-12-13 14:55:20|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|0
1639407330000|2021-12-13 14:55:30|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|0
1639407340000|2021-12-13 14:55:40|4798.57|4798.57|4797.32|4797.32|4798.57|4798.57|4797.32|4797.32|0
1639407360000|2021-12-13 14:56:00|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|4796.08|0
1639407380000|2021-12-13 14:56:20|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|0
1639407400000|2021-12-13 14:56:40|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1639407410000|2021-12-13 14:56:50|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|0
1639407420000|2021-12-13 14:57:00|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1639407430000|2021-12-13 14:57:10|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|0
1639407480000|2021-12-13 14:58:00|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|0
1639407490000|2021-12-13 14:58:10|4797.32|4797.32|4794.83|4794.83|4797.32|4797.32|4794.83|4794.83|0
1639407580000|2021-12-13 14:59:40|4793.58|4793.58|4791.09|4791.09|4793.58|4793.58|4791.09|4791.09|0
1639407590000|2021-12-13 14:59:50|4789.85|4789.85|4787.35|4787.35|4789.85|4789.85|4787.35|4787.35|0
1639407600000|2021-12-13 15:00:00|4787.1|4787.1|4787.1|4787.1|4787.1|4787.1|4785.85|4785.85|0
1639407610000|2021-12-13 15:00:10|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|4785.85|0
1639407620000|2021-12-13 15:00:20|4787.1|4787.1|4788.6|4788.6|4789.59|4789.59|4787.1|4787.1|0
1639407630000|2021-12-13 15:00:30|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|0
1639407650000|2021-12-13 15:00:50|4791.35|4791.35|4791.6|4791.6|4791.6|4791.6|4791.35|4791.35|0
1639407660000|2021-12-13 15:01:00|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|0
1639407690000|2021-12-13 15:01:30|4792.98|4792.98|4792.98|4792.98|4792.98|4792.98|4792.98|4792.98|0
1639407710000|2021-12-13 15:01:50|4792.72|4792.72|4793.97|4793.97|4793.97|4793.97|4792.72|4792.72|0
1639407720000|2021-12-13 15:02:00|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|4792.72|0
1639407740000|2021-12-13 15:02:20|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|0
1639407770000|2021-12-13 15:02:50|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1639407780000|2021-12-13 15:03:00|4792.72|4792.72|4792.55|4792.55|4792.72|4792.72|4792.55|4792.55|0
1639407790000|2021-12-13 15:03:10|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|0
1639407850000|2021-12-13 15:04:10|4791.56|4791.56|4791.3|4791.3|4791.56|4791.56|4791.3|4791.3|0
1639407880000|2021-12-13 15:04:40|4791.56|4791.56|4791.56|4791.56|4791.56|4791.56|4791.56|4791.56|0
1639407890000|2021-12-13 15:04:50|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|0
1639407900000|2021-12-13 15:05:00|4795.29|4795.29|4795.42|4795.42|4796.54|4796.54|4795.29|4795.29|0
1639407910000|2021-12-13 15:05:10|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|0
1639407920000|2021-12-13 15:05:20|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1639407940000|2021-12-13 15:05:40|4794.18|4794.18|4794.18|4794.18|4794.18|4794.18|4794.18|4794.18|0
1639407960000|2021-12-13 15:06:00|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|0
1639408060000|2021-12-13 15:07:40|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|0
1639408100000|2021-12-13 15:08:20|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|0
1639408180000|2021-12-13 15:09:40|4792.76|4792.76|4791.51|4791.51|4792.76|4792.76|4791.51|4791.51|0
1639408190000|2021-12-13 15:09:50|4791.26|4791.26|4791.26|4791.26|4791.26|4791.26|4790.01|4790.01|0
1639408200000|2021-12-13 15:10:00|4791.13|4791.13|4789.76|4789.76|4791.13|4791.13|4789.76|4789.76|0
1639408230000|2021-12-13 15:10:30|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|0
1639408260000|2021-12-13 15:11:00|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1639408300000|2021-12-13 15:11:40|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|0
1639408360000|2021-12-13 15:12:40|4787.52|4787.52|4790.01|4790.01|4790.01|4790.01|4787.52|4787.52|0
1639408400000|2021-12-13 15:13:20|4792.5|4792.5|4792.76|4792.76|4792.76|4792.76|4792.5|4792.5|0
1639408420000|2021-12-13 15:13:40|4794.01|4794.01|4795.25|4795.25|4795.25|4795.25|4794.01|4794.01|0
1639408440000|2021-12-13 15:14:00|4795.76|4795.76|4796.02|4796.02|4796.02|4796.02|4795.76|4795.76|0
1639408450000|2021-12-13 15:14:10|4796.27|4796.27|4796.27|4796.27|4796.27|4796.27|4796.27|4796.27|0
1639408460000|2021-12-13 15:14:20|4796.02|4796.02|4798.64|4798.64|4798.64|4798.64|4796.02|4796.02|0
1639408480000|2021-12-13 15:14:40|4798.81|4798.81|4798.98|4798.98|4798.98|4798.98|4798.81|4798.81|0
1639408530000|2021-12-13 15:15:30|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|0
1639408570000|2021-12-13 15:16:10|4799.97|4799.97|4799.97|4799.97|4799.97|4799.97|4799.97|4799.97|0
1639408580000|2021-12-13 15:16:20|4799.84|4799.84|4799.97|4799.97|4799.97|4799.97|4799.84|4799.84|0
1639408590000|2021-12-13 15:16:30|4798.72|4798.72|4796.23|4796.23|4798.72|4798.72|4796.23|4796.23|0
1639408600000|2021-12-13 15:16:40|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|0
1639408610000|2021-12-13 15:16:50|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1639408620000|2021-12-13 15:17:00|4796.36|4796.36|4795.11|4795.11|4796.36|4796.36|4795.11|4795.11|0
1639408680000|2021-12-13 15:18:00|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1639408690000|2021-12-13 15:18:10|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|0
1639408700000|2021-12-13 15:18:20|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1639408730000|2021-12-13 15:18:50|4794|4794|4794|4794|4794|4794|4794|4794|0
1639408760000|2021-12-13 15:19:20|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1639408790000|2021-12-13 15:19:50|4793.74|4793.74|4794|4794|4794|4794|4793.74|4793.74|0
1639408840000|2021-12-13 15:20:40|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|0
1639408860000|2021-12-13 15:21:00|4792.49|4792.49|4790|4790|4792.49|4792.49|4790|4790|0
1639408870000|2021-12-13 15:21:10|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|0
1639408880000|2021-12-13 15:21:20|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|4791.5|0
1639408900000|2021-12-13 15:21:40|4790.26|4790.26|4787.64|4787.64|4790.26|4790.26|4786.39|4786.39|0
1639408910000|2021-12-13 15:21:50|4787.51|4787.51|4787.51|4787.51|4787.51|4787.51|4787.51|4787.51|0
1639408920000|2021-12-13 15:22:00|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|0
1639408930000|2021-12-13 15:22:10|4788.88|4788.88|4788.88|4788.88|4788.88|4788.88|4788.88|4788.88|0
1639408970000|2021-12-13 15:22:50|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|0
1639408980000|2021-12-13 15:23:00|4786.39|4786.39|4786.39|4786.39|4786.39|4786.39|4786.39|4786.39|0
1639408990000|2021-12-13 15:23:10|4786.27|4786.27|4786.27|4786.27|4786.27|4786.27|4786.27|4786.27|0
1639409000000|2021-12-13 15:23:20|4785.02|4785.02|4785.02|4785.02|4785.02|4785.02|4785.02|4785.02|0
1639409020000|2021-12-13 15:23:40|4786.27|4786.27|4786.27|4786.27|4786.27|4786.27|4786.27|4786.27|0
1639409050000|2021-12-13 15:24:10|4785.02|4785.02|4782.14|4782.14|4785.02|4785.02|4782.14|4782.14|0
1639409100000|2021-12-13 15:25:00|4784.64|4784.64|4785.88|4785.88|4785.88|4785.88|4784.64|4784.64|0
1639409150000|2021-12-13 15:25:50|4786.14|4786.14|4784.89|4784.89|4786.14|4786.14|4784.89|4784.89|0
1639409200000|2021-12-13 15:26:40|4783.65|4783.65|4783.65|4783.65|4783.65|4783.65|4783.52|4783.52|0
1639409220000|2021-12-13 15:27:00|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|4782.4|0
1639409240000|2021-12-13 15:27:20|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|4782.06|0
1639409270000|2021-12-13 15:27:50|4780.81|4780.81|4780.68|4780.68|4780.81|4780.81|4780.68|4780.68|0
1639409280000|2021-12-13 15:28:00|4779.44|4779.44|4779.44|4779.44|4779.44|4779.44|4779.44|4779.44|0
1639409290000|2021-12-13 15:28:10|4778.19|4778.19|4776.56|4776.56|4778.19|4778.19|4776.56|4776.56|0
1639409300000|2021-12-13 15:28:20|4776.69|4776.69|4771.45|4771.45|4776.69|4776.69|4770.21|4770.21|0
1639409310000|2021-12-13 15:28:30|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|0
1639409320000|2021-12-13 15:28:40|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|0
1639409330000|2021-12-13 15:28:50|4767.84|4767.84|4770.34|4770.34|4770.34|4770.34|4767.84|4767.84|0
1639409340000|2021-12-13 15:29:00|4771.58|4771.58|4774.07|4774.07|4774.07|4774.07|4770.34|4770.34|0
1639409350000|2021-12-13 15:29:10|4775.32|4775.32|4776.21|4776.21|4776.21|4776.21|4775.32|4775.32|0
1639409370000|2021-12-13 15:29:30|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|0
1639409400000|2021-12-13 15:30:00|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|0
1639409410000|2021-12-13 15:30:10|4772.09|4772.09|4769.6|4769.6|4772.09|4772.09|4769.6|4769.6|0
1639409420000|2021-12-13 15:30:20|4770.85|4770.85|4770.85|4770.85|4770.85|4770.85|4770.85|4770.85|0
1639409440000|2021-12-13 15:30:40|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|4769.6|0
1639409450000|2021-12-13 15:30:50|4772.09|4772.09|4772.09|4772.09|4773.34|4773.34|4770.85|4770.85|0
1639409460000|2021-12-13 15:31:00|4773.34|4773.34|4772.09|4772.09|4773.34|4773.34|4772.09|4772.09|0
1639409480000|2021-12-13 15:31:20|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|0
1639409490000|2021-12-13 15:31:30|4771.84|4771.84|4768.1|4768.1|4771.84|4771.84|4768.1|4768.1|0
1639409500000|2021-12-13 15:31:40|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1639409510000|2021-12-13 15:31:50|4768.1|4768.1|4766.85|4766.85|4768.1|4768.1|4766.85|4766.85|0
1639409520000|2021-12-13 15:32:00|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|0
1639409530000|2021-12-13 15:32:10|4769.6|4769.6|4769.6|4769.6|4770.85|4770.85|4769.6|4769.6|0
1639409570000|2021-12-13 15:32:50|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4765.86|4765.86|0
1639409580000|2021-12-13 15:33:00|4765.86|4765.86|4764.75|4764.75|4765.86|4765.86|4764.75|4764.75|0
1639409600000|2021-12-13 15:33:20|4763.5|4763.5|4762.25|4762.25|4763.5|4763.5|4762.25|4762.25|0
1639409610000|2021-12-13 15:33:30|4763.5|4763.5|4765.99|4765.99|4765.99|4765.99|4763.5|4763.5|0
1639409640000|2021-12-13 15:34:00|4764.75|4764.75|4767.24|4767.24|4767.24|4767.24|4764.75|4764.75|0
1639409650000|2021-12-13 15:34:10|4770.97|4770.97|4767.24|4767.24|4770.97|4770.97|4767.24|4767.24|0
1639409660000|2021-12-13 15:34:20|4765.99|4765.99|4764.75|4764.75|4765.99|4765.99|4764.75|4764.75|0
1639409670000|2021-12-13 15:34:30|4764.62|4764.62|4763.37|4763.37|4764.62|4764.62|4763.37|4763.37|0
1639409680000|2021-12-13 15:34:40|4764.62|4764.62|4764.79|4764.79|4764.79|4764.79|4764.62|4764.62|0
1639409700000|2021-12-13 15:35:00|4766.03|4766.03|4764.79|4764.79|4766.03|4766.03|4764.79|4764.79|0
1639409710000|2021-12-13 15:35:10|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|0
1639409740000|2021-12-13 15:35:40|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|0
1639409760000|2021-12-13 15:36:00|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|0
1639409780000|2021-12-13 15:36:20|4766.16|4766.16|4764.79|4764.79|4766.16|4766.16|4764.79|4764.79|0
1639409810000|2021-12-13 15:36:50|4765.13|4765.13|4764.96|4764.96|4765.13|4765.13|4764.96|4764.96|0
1639409830000|2021-12-13 15:37:10|4768.7|4768.7|4770.2|4770.2|4770.2|4770.2|4768.7|4768.7|0
1639409840000|2021-12-13 15:37:20|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|0
1639409860000|2021-12-13 15:37:40|4772.69|4772.69|4772.69|4772.69|4772.69|4772.69|4772.69|4772.69|0
1639409920000|2021-12-13 15:38:40|4770.2|4770.2|4767.71|4767.71|4770.2|4770.2|4766.46|4766.46|0
1639409940000|2021-12-13 15:39:00|4768.95|4768.95|4767.71|4767.71|4768.95|4768.95|4767.71|4767.71|0
1639409990000|2021-12-13 15:39:50|4766.46|4766.46|4765.21|4765.21|4766.46|4766.46|4765.21|4765.21|0
1639410020000|2021-12-13 15:40:20|4766.46|4766.46|4767.96|4767.96|4767.96|4767.96|4766.46|4766.46|0
1639410050000|2021-12-13 15:40:50|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1639410100000|2021-12-13 15:41:40|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|0
1639410120000|2021-12-13 15:42:00|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1639410150000|2021-12-13 15:42:30|4767.96|4767.96|4767.71|4767.71|4767.96|4767.96|4767.71|4767.71|0
1639410230000|2021-12-13 15:43:50|4767.36|4767.36|4767.36|4767.36|4767.36|4767.36|4767.36|4767.36|0
1639410240000|2021-12-13 15:44:00|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|0
1639410250000|2021-12-13 15:44:10|4769.86|4769.86|4771.1|4771.1|4771.1|4771.1|4768.61|4768.61|0
1639410280000|2021-12-13 15:44:40|4772.35|4772.35|4772.35|4772.35|4772.35|4772.35|4772.35|4772.35|0
1639410300000|2021-12-13 15:45:00|4773.59|4773.59|4773.59|4773.59|4773.59|4773.59|4773.59|4773.59|0
1639410310000|2021-12-13 15:45:10|4776.08|4776.08|4776.08|4776.08|4776.08|4776.08|4776.08|4776.08|0
1639410330000|2021-12-13 15:45:30|4775.96|4775.96|4775.7|4775.7|4775.96|4775.96|4775.7|4775.7|0
1639410360000|2021-12-13 15:46:00|4778.19|4778.19|4779.44|4779.44|4779.44|4779.44|4778.19|4778.19|0
1639410370000|2021-12-13 15:46:10|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|0
1639410380000|2021-12-13 15:46:20|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|0
1639410450000|2021-12-13 15:47:30|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|4781.68|0
1639410470000|2021-12-13 15:47:50|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|0
1639410480000|2021-12-13 15:48:00|4781.68|4781.68|4782.92|4782.92|4782.92|4782.92|4781.68|4781.68|0
1639410490000|2021-12-13 15:48:10|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|0
1639410500000|2021-12-13 15:48:20|4782.92|4782.92|4782.79|4782.79|4782.92|4782.92|4782.79|4782.79|0
1639410510000|2021-12-13 15:48:30|4784.04|4784.04|4784.04|4784.04|4784.04|4784.04|4784.04|4784.04|0
1639410520000|2021-12-13 15:48:40|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|4784.17|0
1639410530000|2021-12-13 15:48:50|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|0
1639410550000|2021-12-13 15:49:10|4784.17|4784.17|4785.41|4785.41|4785.41|4785.41|4784.17|4784.17|0
1639410610000|2021-12-13 15:50:10|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|0
1639410640000|2021-12-13 15:50:40|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|0
1639410650000|2021-12-13 15:50:50|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1639410660000|2021-12-13 15:51:00|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|0
1639410690000|2021-12-13 15:51:30|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1639410730000|2021-12-13 15:52:10|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|0
1639410750000|2021-12-13 15:52:30|4790.27|4790.27|4790.52|4790.52|4790.52|4790.52|4790.27|4790.27|0
1639410760000|2021-12-13 15:52:40|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|0
1639410790000|2021-12-13 15:53:10|4791.64|4791.64|4790.14|4790.14|4791.64|4791.64|4790.14|4790.14|0
1639410810000|2021-12-13 15:53:30|4791.39|4791.39|4791.39|4791.39|4791.39|4791.39|4791.39|4791.39|0
1639410830000|2021-12-13 15:53:50|4790.14|4790.14|4792.63|4792.63|4792.63|4792.63|4790.14|4790.14|0
1639410860000|2021-12-13 15:54:20|4790.14|4790.14|4790.14|4790.14|4790.14|4790.14|4790.14|4790.14|0
1639410870000|2021-12-13 15:54:30|4791.39|4791.39|4793.88|4793.88|4793.88|4793.88|4791.39|4791.39|0
1639410890000|2021-12-13 15:54:50|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|0
1639410900000|2021-12-13 15:55:00|4793.62|4793.62|4793.62|4793.62|4793.62|4793.62|4793.62|4793.62|0
1639410910000|2021-12-13 15:55:10|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|4791.13|0
1639410940000|2021-12-13 15:55:40|4789.89|4789.89|4789.89|4789.89|4789.89|4789.89|4789.89|4789.89|0
1639410950000|2021-12-13 15:55:50|4791.13|4791.13|4789.89|4789.89|4791.13|4791.13|4789.89|4789.89|0
1639410960000|2021-12-13 15:56:00|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|0
1639410970000|2021-12-13 15:56:10|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|4789.63|0
1639411000000|2021-12-13 15:56:40|4792.12|4792.12|4792.12|4792.12|4792.12|4792.12|4792.12|4792.12|0
1639411010000|2021-12-13 15:56:50|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1639411060000|2021-12-13 15:57:40|4790.88|4790.88|4790.88|4790.88|4792.12|4792.12|4790.88|4790.88|0
1639411090000|2021-12-13 15:58:10|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|0
1639411100000|2021-12-13 15:58:20|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1639411180000|2021-12-13 15:59:40|4790.27|4790.27|4790.27|4790.27|4792.77|4792.77|4790.27|4790.27|0
1639411190000|2021-12-13 15:59:50|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|4789.03|0
1639411200000|2021-12-13 16:00:00|4787.78|4787.78|4784.05|4784.05|4787.78|4787.78|4784.05|4784.05|0
1639411210000|2021-12-13 16:00:10|4785.29|4785.29|4786.54|4786.54|4786.54|4786.54|4785.29|4785.29|0
1639411260000|2021-12-13 16:01:00|4786.28|4786.28|4778.81|4778.81|4786.28|4786.28|4778.81|4778.81|0
1639411270000|2021-12-13 16:01:10|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|4778.81|4778.81|0
1639411300000|2021-12-13 16:01:40|4782.54|4782.54|4782.54|4782.54|4782.54|4782.54|4782.54|4782.54|0
1639411350000|2021-12-13 16:02:30|4780.05|4780.05|4777.31|4777.31|4780.05|4780.05|4777.31|4777.31|0
1639411360000|2021-12-13 16:02:40|4777.18|4777.18|4777.82|4777.82|4777.82|4777.82|4777.18|4777.18|0
1639411370000|2021-12-13 16:02:50|4777.94|4777.94|4779.19|4779.19|4780.44|4780.44|4777.94|4777.94|0
1639411400000|2021-12-13 16:03:20|4777.94|4777.94|4778.33|4778.33|4778.33|4778.33|4777.94|4777.94|0
1639411420000|2021-12-13 16:03:40|4775.84|4775.84|4775.84|4775.84|4775.84|4775.84|4775.84|4775.84|0
1639411440000|2021-12-13 16:04:00|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|0
1639411470000|2021-12-13 16:04:30|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|0
1639411510000|2021-12-13 16:05:10|4777.21|4777.21|4777.21|4777.21|4777.21|4777.21|4777.21|4777.21|0
1639411520000|2021-12-13 16:05:20|4776.95|4776.95|4774.46|4774.46|4776.95|4776.95|4774.46|4774.46|0
1639411550000|2021-12-13 16:05:50|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|0
1639411610000|2021-12-13 16:06:50|4776.95|4776.95|4778.58|4778.58|4778.58|4778.58|4776.95|4776.95|0
1639411680000|2021-12-13 16:08:00|4777.34|4777.34|4776.09|4776.09|4777.34|4777.34|4776.09|4776.09|0
1639411740000|2021-12-13 16:09:00|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|0
1639411770000|2021-12-13 16:09:30|4775.1|4775.1|4775.36|4775.36|4775.36|4775.36|4775.1|4775.1|0
1639411780000|2021-12-13 16:09:40|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|0
1639411810000|2021-12-13 16:10:10|4775.36|4775.36|4775.36|4775.36|4775.36|4775.36|4775.36|4775.36|0
1639411820000|2021-12-13 16:10:20|4775.1|4775.1|4775.23|4775.23|4775.23|4775.23|4775.1|4775.1|0
1639411830000|2021-12-13 16:10:30|4776.47|4776.47|4776.47|4776.47|4776.47|4776.47|4776.47|4776.47|0
1639411860000|2021-12-13 16:11:00|4775.23|4775.23|4775.23|4775.23|4775.23|4775.23|4775.23|4775.23|0
1639411880000|2021-12-13 16:11:20|4774.89|4774.89|4774.33|4774.33|4774.89|4774.89|4774.33|4774.33|0
1639411890000|2021-12-13 16:11:30|4774.5|4774.5|4774.85|4774.85|4774.85|4774.85|4774.5|4774.5|0
1639411900000|2021-12-13 16:11:40|4775.19|4775.19|4775.02|4775.02|4775.36|4775.36|4775.02|4775.02|0
1639411920000|2021-12-13 16:12:00|4776.26|4776.26|4773.64|4773.64|4776.26|4776.26|4773.64|4773.64|0
1639411930000|2021-12-13 16:12:10|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|0
1639411950000|2021-12-13 16:12:30|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|0
1639411960000|2021-12-13 16:12:40|4773.64|4773.64|4773.64|4773.64|4773.64|4773.64|4773.64|4773.64|0
1639411980000|2021-12-13 16:13:00|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|0
1639412000000|2021-12-13 16:13:20|4775.06|4775.06|4772.57|4772.57|4775.06|4775.06|4772.57|4772.57|0
1639412020000|2021-12-13 16:13:40|4773.81|4773.81|4775.06|4775.06|4775.06|4775.06|4773.81|4773.81|0
1639412030000|2021-12-13 16:13:50|4773.81|4773.81|4773.81|4773.81|4773.81|4773.81|4773.81|4773.81|0
1639412050000|2021-12-13 16:14:10|4773.64|4773.64|4773.64|4773.64|4773.64|4773.64|4773.64|4773.64|0
1639412060000|2021-12-13 16:14:20|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|4774.89|0
1639412070000|2021-12-13 16:14:30|4774.54|4774.54|4774.29|4774.29|4774.54|4774.54|4774.29|4774.29|0
1639412080000|2021-12-13 16:14:40|4773.04|4773.04|4771.8|4771.8|4773.04|4773.04|4771.8|4771.8|0
1639412110000|2021-12-13 16:15:10|4772.43|4772.43|4772.18|4772.18|4772.43|4772.43|4772.05|4772.05|0
1639412120000|2021-12-13 16:15:20|4771.8|4771.8|4772.74|4772.74|4772.91|4772.91|4771.67|4771.67|0
1639412130000|2021-12-13 16:15:30|4773.64|4773.64|4773.38|4773.38|4774.15|4774.15|4773.25|4773.25|0
1639412160000|2021-12-13 16:16:00|4773.03|4773.03|4773.03|4773.03|4773.03|4773.03|4773.03|4773.03|0
1639412200000|2021-12-13 16:16:40|4774.28|4774.28|4774.28|4774.28|4774.28|4774.28|4774.28|4774.28|0
1639412230000|2021-12-13 16:17:10|4774.15|4774.15|4774.03|4774.03|4774.15|4774.15|4774.03|4774.03|0
1639412250000|2021-12-13 16:17:30|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|0
1639412260000|2021-12-13 16:17:40|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|0
1639412280000|2021-12-13 16:18:00|4772.78|4772.78|4772.78|4772.78|4772.78|4772.78|4772.78|4772.78|0
1639412300000|2021-12-13 16:18:20|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|0
1639412310000|2021-12-13 16:18:30|4772.78|4772.78|4772.52|4772.52|4772.78|4772.78|4772.52|4772.52|0
1639412320000|2021-12-13 16:18:40|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|0
1639412330000|2021-12-13 16:18:50|4772.52|4772.52|4772.52|4772.52|4772.52|4772.52|4772.52|4772.52|0
1639412340000|2021-12-13 16:19:00|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|0
1639412350000|2021-12-13 16:19:10|4772.31|4772.31|4771.96|4771.96|4772.31|4772.31|4771.96|4771.96|0
1639412360000|2021-12-13 16:19:20|4772.34|4772.34|4771.1|4771.1|4772.34|4772.34|4771.1|4771.1|0
1639412370000|2021-12-13 16:19:30|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1639412380000|2021-12-13 16:19:40|4769.6|4769.6|4769.73|4769.73|4769.73|4769.73|4769.6|4769.6|0
1639412390000|2021-12-13 16:19:50|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|0
1639412400000|2021-12-13 16:20:00|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1639412430000|2021-12-13 16:20:30|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|0
1639412440000|2021-12-13 16:20:40|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|0
1639412460000|2021-12-13 16:21:00|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|0
1639412500000|2021-12-13 16:21:40|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|0
1639412520000|2021-12-13 16:22:00|4772.34|4772.34|4772.34|4772.34|4772.34|4772.34|4772.34|4772.34|0
1639412530000|2021-12-13 16:22:10|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|0
1639412550000|2021-12-13 16:22:30|4770.72|4770.72|4770.59|4770.59|4770.72|4770.72|4770.59|4770.59|0
1639412560000|2021-12-13 16:22:40|4770.84|4770.84|4771.14|4771.14|4771.14|4771.14|4770.72|4770.72|0
1639412570000|2021-12-13 16:22:50|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|0
1639412580000|2021-12-13 16:23:00|4771.1|4771.1|4770.84|4770.84|4771.1|4771.1|4770.84|4770.84|0
1639412590000|2021-12-13 16:23:10|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|4771.1|0
1639412610000|2021-12-13 16:23:30|4771.35|4771.35|4771.23|4771.23|4771.35|4771.35|4771.23|4771.23|0
1639412640000|2021-12-13 16:24:00|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|0
1639412650000|2021-12-13 16:24:10|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|0
1639412660000|2021-12-13 16:24:20|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|0
1639412670000|2021-12-13 16:24:30|4772.6|4772.6|4773.85|4773.85|4773.85|4773.85|4772.6|4772.6|0
1639412680000|2021-12-13 16:24:40|4773.97|4773.97|4774.1|4774.1|4774.1|4774.1|4773.97|4773.97|0
1639412690000|2021-12-13 16:24:50|4774.36|4774.36|4774.1|4774.1|4774.36|4774.36|4773.85|4773.85|0
1639412700000|2021-12-13 16:25:00|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|0
1639412720000|2021-12-13 16:25:20|4775.22|4775.22|4775.22|4775.22|4776.46|4776.46|4775.22|4775.22|0
1639412730000|2021-12-13 16:25:30|4775.35|4775.35|4774.1|4774.1|4775.35|4775.35|4774.1|4774.1|0
1639412740000|2021-12-13 16:25:40|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|0
1639412750000|2021-12-13 16:25:50|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|4774.23|4774.23|0
1639412760000|2021-12-13 16:26:00|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|4775.35|0
1639412770000|2021-12-13 16:26:10|4775.47|4775.47|4773.97|4773.97|4775.47|4775.47|4773.97|4773.97|0
1639412780000|2021-12-13 16:26:20|4773.85|4773.85|4775.09|4775.09|4775.09|4775.09|4773.85|4773.85|0
1639412790000|2021-12-13 16:26:30|4776.34|4776.34|4776.46|4776.46|4777.58|4777.58|4776.34|4776.34|0
1639412810000|2021-12-13 16:26:50|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|0
1639412840000|2021-12-13 16:27:20|4776.46|4776.46|4775.35|4775.35|4776.46|4776.46|4775.22|4775.22|0
1639412850000|2021-12-13 16:27:30|4775.47|4775.47|4776.85|4776.85|4776.98|4776.98|4775.47|4775.47|0
1639412870000|2021-12-13 16:27:50|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|0
1639412880000|2021-12-13 16:28:00|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|0
1639412890000|2021-12-13 16:28:10|4775.47|4775.47|4775.65|4775.65|4775.65|4775.65|4775.47|4775.47|0
1639412910000|2021-12-13 16:28:30|4775.9|4775.9|4777.15|4777.15|4777.15|4777.15|4775.9|4775.9|0
1639412920000|2021-12-13 16:28:40|4777.27|4777.27|4776.97|4776.97|4777.27|4777.27|4776.97|4776.97|0
1639412930000|2021-12-13 16:28:50|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|0
1639412950000|2021-12-13 16:29:10|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4776.72|4776.72|0
1639412960000|2021-12-13 16:29:20|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|0
1639412970000|2021-12-13 16:29:30|4776.85|4776.85|4777.48|4777.48|4777.48|4777.48|4776.85|4776.85|0
1639412980000|2021-12-13 16:29:40|4778.73|4778.73|4777.48|4777.48|4778.73|4778.73|4777.48|4777.48|0
1639412990000|2021-12-13 16:29:50|4777.14|4777.14|4774.78|4774.78|4778.13|4778.13|4774.4|4774.4|0
1639469700000|2021-12-14 08:15:00|4776.6|4776.6|4776.73|4776.73|4776.73|4776.73|4776.35|4776.35|0
1639469710000|2021-12-14 08:15:10|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|4776.35|0
1639469720000|2021-12-14 08:15:20|4776.47|4776.47|4776.73|4776.73|4776.73|4776.73|4776.47|4776.47|0
1639469770000|2021-12-14 08:16:10|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|0
1639469780000|2021-12-14 08:16:20|4779.48|4779.48|4779.48|4779.48|4779.48|4779.48|4779.48|4779.48|0
1639469790000|2021-12-14 08:16:30|4778.23|4778.23|4778.4|4778.4|4778.4|4778.4|4778.23|4778.23|0
1639469800000|2021-12-14 08:16:40|4778.53|4778.53|4778.53|4778.53|4778.53|4778.53|4778.53|4778.53|0
1639469860000|2021-12-14 08:17:40|4778.27|4778.27|4778.4|4778.4|4778.4|4778.4|4778.27|4778.27|0
1639469880000|2021-12-14 08:18:00|4775.91|4775.91|4776.77|4776.77|4777.15|4777.15|4775.91|4775.91|0
1639469890000|2021-12-14 08:18:10|4774.28|4774.28|4774.02|4774.02|4774.28|4774.28|4774.02|4774.02|0
1639469950000|2021-12-14 08:19:10|4773.85|4773.85|4773.47|4773.47|4773.85|4773.85|4773.47|4773.47|0
1639469980000|2021-12-14 08:19:40|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|0
1639469990000|2021-12-14 08:19:50|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|4773.09|0
1639470010000|2021-12-14 08:20:10|4773.85|4773.85|4773.72|4773.72|4773.85|4773.85|4773.72|4773.72|0
1639470020000|2021-12-14 08:20:20|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|0
1639470040000|2021-12-14 08:20:40|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1639470090000|2021-12-14 08:21:30|4772.73|4772.73|4771.49|4771.49|4772.73|4772.73|4771.49|4771.49|0
1639470100000|2021-12-14 08:21:40|4771.66|4771.66|4771.66|4771.66|4771.66|4771.66|4771.66|4771.66|0
1639470120000|2021-12-14 08:22:00|4770.41|4770.41|4770.41|4770.41|4770.41|4770.41|4770.41|4770.41|0
1639470170000|2021-12-14 08:22:50|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|0
1639470190000|2021-12-14 08:23:10|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|0
1639470210000|2021-12-14 08:23:30|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1639470240000|2021-12-14 08:24:00|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|4765.05|0
1639470260000|2021-12-14 08:24:20|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|4766.29|0
1639470310000|2021-12-14 08:25:10|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|0
1639470320000|2021-12-14 08:25:20|4768.27|4768.27|4768.27|4768.27|4768.27|4768.27|4768.27|4768.27|0
1639470330000|2021-12-14 08:25:30|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|0
1639470340000|2021-12-14 08:25:40|4765.65|4765.65|4765.53|4765.53|4765.65|4765.65|4765.53|4765.53|0
1639470360000|2021-12-14 08:26:00|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|4765.78|0
1639470380000|2021-12-14 08:26:20|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|0
1639470480000|2021-12-14 08:28:00|4765.91|4765.91|4763.42|4763.42|4765.91|4765.91|4763.42|4763.42|0
1639470530000|2021-12-14 08:28:50|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|0
1639470540000|2021-12-14 08:29:00|4761.27|4761.27|4761.27|4761.27|4761.27|4761.27|4761.27|4761.27|0
1639470550000|2021-12-14 08:29:10|4760.89|4760.89|4760.89|4760.89|4761.06|4761.06|4760.89|4760.89|0
1639470560000|2021-12-14 08:29:20|4758.4|4758.4|4758.4|4758.4|4758.4|4758.4|4758.4|4758.4|0
1639470570000|2021-12-14 08:29:30|4758.23|4758.23|4758.87|4758.87|4758.87|4758.87|4758.23|4758.23|0
1639470590000|2021-12-14 08:29:50|4759.04|4759.04|4758.4|4758.4|4759.04|4759.04|4758.4|4758.4|0
1639470600000|2021-12-14 08:30:00|4759.64|4759.64|4757.15|4757.15|4759.64|4759.64|4757.15|4757.15|0
1639470660000|2021-12-14 08:31:00|4755.91|4755.91|4754.66|4754.66|4755.91|4755.91|4754.66|4754.66|0
1639470670000|2021-12-14 08:31:10|4755.91|4755.91|4755.91|4755.91|4755.91|4755.91|4755.91|4755.91|0
1639470690000|2021-12-14 08:31:30|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|4755.74|0
1639470710000|2021-12-14 08:31:50|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|0
1639470750000|2021-12-14 08:32:30|4756.46|4756.46|4756.46|4756.46|4756.46|4756.46|4756.46|4756.46|0
1639470760000|2021-12-14 08:32:40|4756.21|4756.21|4756.08|4756.08|4756.33|4756.33|4756.08|4756.08|0
1639470780000|2021-12-14 08:33:00|4754.83|4754.83|4754.83|4754.83|4754.83|4754.83|4754.83|4754.83|0
1639470810000|2021-12-14 08:33:30|4755.21|4755.21|4755.21|4755.21|4755.21|4755.21|4755.21|4755.21|0
1639470840000|2021-12-14 08:34:00|4753.97|4753.97|4753.97|4753.97|4756.46|4756.46|4753.97|4753.97|0
1639470860000|2021-12-14 08:34:20|4753.84|4753.84|4753.71|4753.71|4753.84|4753.84|4753.71|4753.71|0
1639470890000|2021-12-14 08:34:50|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|0
1639470900000|2021-12-14 08:35:00|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|0
1639470960000|2021-12-14 08:36:00|4757.32|4757.32|4755.34|4755.34|4757.32|4757.32|4754.83|4754.83|0
1639471000000|2021-12-14 08:36:40|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|0
1639471020000|2021-12-14 08:37:00|4755.6|4755.6|4755.34|4755.34|4755.6|4755.6|4755.34|4755.34|0
1639471060000|2021-12-14 08:37:40|4754.1|4754.1|4754.1|4754.1|4754.1|4754.1|4754.1|4754.1|0
1639471070000|2021-12-14 08:37:50|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|0
1639471080000|2021-12-14 08:38:00|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|0
1639471140000|2021-12-14 08:39:00|4754.05|4754.05|4755.3|4755.3|4755.3|4755.3|4754.05|4754.05|0
1639471160000|2021-12-14 08:39:20|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|0
1639471170000|2021-12-14 08:39:30|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|0
1639471190000|2021-12-14 08:39:50|4758.17|4758.17|4758.17|4758.17|4758.17|4758.17|4758.17|4758.17|0
1639471200000|2021-12-14 08:40:00|4756.93|4756.93|4756.93|4756.93|4756.93|4756.93|4756.93|4756.93|0
1639471210000|2021-12-14 08:40:10|4754.43|4754.43|4754.43|4754.43|4754.43|4754.43|4754.43|4754.43|0
1639471240000|2021-12-14 08:40:40|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|0
1639471280000|2021-12-14 08:41:20|4752.81|4752.81|4752.81|4752.81|4752.81|4752.81|4752.81|4752.81|0
1639471300000|2021-12-14 08:41:40|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|4753.06|0
1639471360000|2021-12-14 08:42:40|4752.93|4752.93|4753.06|4753.06|4753.06|4753.06|4752.93|4752.93|0
1639471370000|2021-12-14 08:42:50|4752.81|4752.81|4753.06|4753.06|4753.06|4753.06|4752.81|4752.81|0
1639471380000|2021-12-14 08:43:00|4753.19|4753.19|4753.49|4753.49|4753.49|4753.49|4753.19|4753.19|0
1639471390000|2021-12-14 08:43:10|4754|4754|4754|4754|4754|4754|4754|4754|0
1639471400000|2021-12-14 08:43:20|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|0
1639471420000|2021-12-14 08:43:40|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|4758.25|0
1639471450000|2021-12-14 08:44:10|4761.99|4761.99|4758.25|4758.25|4761.99|4761.99|4758.25|4758.25|0
1639471460000|2021-12-14 08:44:20|4757|4757|4757|4757|4757|4757|4757|4757|0
1639471480000|2021-12-14 08:44:40|4756.75|4756.75|4756.75|4756.75|4756.75|4756.75|4756.75|4756.75|0
1639471560000|2021-12-14 08:46:00|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|0
1639471580000|2021-12-14 08:46:20|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|0
1639471590000|2021-12-14 08:46:30|4759.11|4759.11|4762.85|4762.85|4762.85|4762.85|4759.11|4759.11|0
1639471610000|2021-12-14 08:46:50|4764.09|4764.09|4765.34|4765.34|4765.34|4765.34|4764.09|4764.09|0
1639471660000|2021-12-14 08:47:40|4760.36|4760.36|4760.36|4760.36|4760.36|4760.36|4760.36|4760.36|0
1639471670000|2021-12-14 08:47:50|4757.86|4757.86|4757.61|4757.61|4757.86|4757.86|4757.61|4757.61|0
1639471680000|2021-12-14 08:48:00|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|4755.12|0
1639471720000|2021-12-14 08:48:40|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|0
1639471770000|2021-12-14 08:49:30|4757.1|4757.1|4757.35|4757.35|4757.35|4757.35|4757.1|4757.1|0
1639471780000|2021-12-14 08:49:40|4757.48|4757.48|4757.61|4757.61|4757.61|4757.61|4757.48|4757.48|0
1639471800000|2021-12-14 08:50:00|4757.86|4757.86|4757.74|4757.74|4757.86|4757.86|4757.74|4757.74|0
1639471810000|2021-12-14 08:50:10|4758.98|4758.98|4757.74|4757.74|4758.98|4758.98|4757.74|4757.74|0
1639471930000|2021-12-14 08:52:10|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|0
1639471950000|2021-12-14 08:52:30|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|0
1639472050000|2021-12-14 08:54:10|4755.98|4755.98|4757.23|4757.23|4757.23|4757.23|4755.98|4755.98|0
1639472060000|2021-12-14 08:54:20|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|4758.47|0
1639472080000|2021-12-14 08:54:40|4758.3|4758.3|4758.17|4758.17|4758.3|4758.3|4758.17|4758.17|0
1639472110000|2021-12-14 08:55:10|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|0
1639472150000|2021-12-14 08:55:50|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|0
1639472160000|2021-12-14 08:56:00|4759.8|4759.8|4760.06|4760.06|4760.06|4760.06|4759.8|4759.8|0
1639472170000|2021-12-14 08:56:10|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|0
1639472200000|2021-12-14 08:56:40|4759.42|4759.42|4759.67|4759.67|4759.67|4759.67|4759.42|4759.42|0
1639472240000|2021-12-14 08:57:20|4759.8|4759.8|4760.06|4760.06|4760.06|4760.06|4759.8|4759.8|0
1639472320000|2021-12-14 08:58:40|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|0
1639472360000|2021-12-14 08:59:20|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|0
1639472390000|2021-12-14 08:59:50|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|0
1639472400000|2021-12-14 09:00:00|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|0
1639472440000|2021-12-14 09:00:40|4761.05|4761.05|4761.05|4761.05|4761.05|4761.05|4761.05|4761.05|0
1639472480000|2021-12-14 09:01:20|4760.66|4760.66|4760.66|4760.66|4760.66|4760.66|4760.66|4760.66|0
1639472550000|2021-12-14 09:02:30|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|0
1639472580000|2021-12-14 09:03:00|4760.71|4760.71|4761.05|4761.05|4761.05|4761.05|4760.71|4760.71|0
1639472680000|2021-12-14 09:04:40|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|0
1639472730000|2021-12-14 09:05:30|4767.28|4767.28|4767.45|4767.45|4767.45|4767.45|4767.28|4767.28|0
1639472740000|2021-12-14 09:05:40|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|0
1639472840000|2021-12-14 09:07:20|4767.41|4767.41|4771.14|4771.14|4771.14|4771.14|4767.41|4767.41|0
1639472870000|2021-12-14 09:07:50|4769.9|4769.9|4769.9|4769.9|4769.9|4769.9|4769.9|4769.9|0
1639472890000|2021-12-14 09:08:10|4770.15|4770.15|4770.15|4770.15|4770.41|4770.41|4770.15|4770.15|0
1639472900000|2021-12-14 09:08:20|4770.32|4770.32|4770.2|4770.2|4770.32|4770.32|4770.07|4770.07|0
1639472920000|2021-12-14 09:08:40|4768.95|4768.95|4769.08|4769.08|4769.08|4769.08|4768.95|4768.95|0
1639472980000|2021-12-14 09:09:40|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|0
1639472990000|2021-12-14 09:09:50|4768|4768|4768.13|4768.13|4768.13|4768.13|4768|4768|0
1639473000000|2021-12-14 09:10:00|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|0
1639473010000|2021-12-14 09:10:10|4768.13|4768.13|4768.13|4768.13|4768.13|4768.13|4768.13|4768.13|0
1639473030000|2021-12-14 09:10:30|4768|4768|4768|4768|4768|4768|4768|4768|0
1639473040000|2021-12-14 09:10:40|4767.75|4767.75|4767.75|4767.75|4767.75|4767.75|4767.75|4767.75|0
1639473120000|2021-12-14 09:12:00|4766.5|4766.5|4764.01|4764.01|4766.5|4766.5|4764.01|4764.01|0
1639473140000|2021-12-14 09:12:20|4765.26|4765.26|4765|4765|4765.26|4765.26|4765|4765|0
1639473170000|2021-12-14 09:12:50|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|0
1639473230000|2021-12-14 09:13:50|4764.36|4764.36|4764.36|4764.36|4764.36|4764.36|4764.36|4764.36|0
1639473260000|2021-12-14 09:14:20|4763.12|4763.12|4762.99|4762.99|4763.12|4763.12|4762.99|4762.99|0
1639473310000|2021-12-14 09:15:10|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|0
1639473330000|2021-12-14 09:15:30|4761.62|4761.62|4762.86|4762.86|4762.86|4762.86|4761.62|4761.62|0
1639473350000|2021-12-14 09:15:50|4763.12|4763.12|4763.37|4763.37|4763.37|4763.37|4763.12|4763.12|0
1639473360000|2021-12-14 09:16:00|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|0
1639473450000|2021-12-14 09:17:30|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|0
1639473490000|2021-12-14 09:18:10|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|0
1639473540000|2021-12-14 09:19:00|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|4768.61|0
1639473570000|2021-12-14 09:19:30|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|0
1639473580000|2021-12-14 09:19:40|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|4765.99|0
1639473630000|2021-12-14 09:20:30|4764.75|4764.75|4764.62|4764.62|4764.75|4764.75|4764.62|4764.62|0
1639473640000|2021-12-14 09:20:40|4764.75|4764.75|4765|4765|4765|4765|4764.75|4764.75|0
1639473720000|2021-12-14 09:22:00|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|0
1639473760000|2021-12-14 09:22:40|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|0
1639473790000|2021-12-14 09:23:10|4763.63|4763.63|4763.76|4763.76|4763.76|4763.76|4763.63|4763.63|0
1639473870000|2021-12-14 09:24:30|4762.51|4762.51|4762.51|4762.51|4762.51|4762.51|4762.51|4762.51|0
1639473890000|2021-12-14 09:24:50|4760.02|4760.02|4760.02|4760.02|4760.02|4760.02|4760.02|4760.02|0
1639474030000|2021-12-14 09:27:10|4759.76|4759.76|4759.76|4759.76|4759.76|4759.76|4759.76|4759.76|0
1639474050000|2021-12-14 09:27:30|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|0
1639474090000|2021-12-14 09:28:10|4758.65|4758.65|4758.65|4758.65|4758.65|4758.65|4758.65|4758.65|0
1639474130000|2021-12-14 09:28:50|4758.9|4758.9|4761.39|4761.39|4762.64|4762.64|4758.9|4758.9|0
1639474270000|2021-12-14 09:31:10|4760.15|4760.15|4760.15|4760.15|4760.15|4760.15|4760.15|4760.15|0
1639474280000|2021-12-14 09:31:20|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|0
1639474350000|2021-12-14 09:32:30|4759.38|4759.38|4759.51|4759.51|4759.51|4759.51|4759.25|4759.25|0
1639474380000|2021-12-14 09:33:00|4760.75|4760.75|4758.09|4758.09|4760.75|4760.75|4758.09|4758.09|0
1639474390000|2021-12-14 09:33:10|4757.84|4757.84|4757.67|4757.67|4757.84|4757.84|4757.49|4757.49|0
1639474400000|2021-12-14 09:33:20|4758.91|4758.91|4758.91|4758.91|4758.91|4758.91|4758.91|4758.91|0
1639474450000|2021-12-14 09:34:10|4759.04|4759.04|4759.42|4759.42|4759.42|4759.42|4759.04|4759.04|0
1639474510000|2021-12-14 09:35:10|4758.18|4758.18|4757.92|4757.92|4758.18|4758.18|4757.92|4757.92|0
1639474560000|2021-12-14 09:36:00|4756.67|4756.67|4756.67|4756.67|4756.67|4756.67|4756.67|4756.67|0
1639474620000|2021-12-14 09:37:00|4756.42|4756.42|4756.42|4756.42|4756.42|4756.42|4756.42|4756.42|0
1639474640000|2021-12-14 09:37:20|4756.29|4756.29|4753.67|4753.67|4756.29|4756.29|4753.67|4753.67|0
1639474690000|2021-12-14 09:38:10|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|4753.5|0
1639474810000|2021-12-14 09:40:10|4752.13|4752.13|4752|4752|4752.13|4752.13|4752|4752|0
1639474820000|2021-12-14 09:40:20|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|0
1639474880000|2021-12-14 09:41:20|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4749.51|4749.51|0
1639474890000|2021-12-14 09:41:30|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|0
1639474900000|2021-12-14 09:41:40|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|4750.75|0
1639474920000|2021-12-14 09:42:00|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|0
1639474930000|2021-12-14 09:42:10|4752|4752|4752.34|4752.34|4752.34|4752.34|4752|4752|0
1639475080000|2021-12-14 09:44:40|4751.1|4751.1|4751.1|4751.1|4751.1|4751.1|4751.1|4751.1|0
1639475090000|2021-12-14 09:44:50|4752.34|4752.34|4752.34|4752.34|4752.34|4752.34|4752.34|4752.34|0
1639475140000|2021-12-14 09:45:40|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|0
1639475150000|2021-12-14 09:45:50|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|0
1639475170000|2021-12-14 09:46:10|4754.58|4754.58|4754.83|4754.83|4754.83|4754.83|4754.58|4754.58|0
1639475200000|2021-12-14 09:46:40|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|0
1639475230000|2021-12-14 09:47:10|4753.33|4753.33|4752.99|4752.99|4753.33|4753.33|4752.99|4752.99|0
1639475290000|2021-12-14 09:48:10|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|0
1639475390000|2021-12-14 09:49:50|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|0
1639475410000|2021-12-14 09:50:10|4750.8|4750.8|4750.8|4750.8|4750.8|4750.8|4750.8|4750.8|0
1639475450000|2021-12-14 09:50:50|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|0
1639475590000|2021-12-14 09:53:10|4750.8|4750.8|4750.8|4750.8|4750.8|4750.8|4750.8|4750.8|0
1639475620000|2021-12-14 09:53:40|4752.04|4752.04|4749.55|4749.55|4752.04|4752.04|4749.55|4749.55|0
1639475640000|2021-12-14 09:54:00|4749.81|4749.81|4752.3|4752.3|4752.3|4752.3|4749.81|4749.81|0
1639475660000|2021-12-14 09:54:20|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|0
1639475720000|2021-12-14 09:55:20|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|0
1639475750000|2021-12-14 09:55:50|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|4750.71|0
1639475770000|2021-12-14 09:56:10|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|4750.58|0
1639475830000|2021-12-14 09:57:10|4750.71|4750.71|4750.84|4750.84|4750.84|4750.84|4750.71|4750.71|0
1639475840000|2021-12-14 09:57:20|4750.71|4750.71|4750.58|4750.58|4750.71|4750.71|4750.58|4750.58|0
1639475860000|2021-12-14 09:57:40|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|4750.45|0
1639475900000|2021-12-14 09:58:20|4750.33|4750.33|4750.2|4750.2|4750.33|4750.33|4750.2|4750.2|0
1639475960000|2021-12-14 09:59:20|4746.46|4746.46|4743.97|4743.97|4746.46|4746.46|4743.97|4743.97|0
1639475970000|2021-12-14 09:59:30|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|0
1639476010000|2021-12-14 10:00:10|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|0
1639476020000|2021-12-14 10:00:20|4746.08|4746.08|4747.32|4747.32|4747.32|4747.32|4746.08|4746.08|0
1639476030000|2021-12-14 10:00:30|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|0
1639476070000|2021-12-14 10:01:10|4747.45|4747.45|4747.45|4747.45|4747.45|4747.45|4747.45|4747.45|0
1639476180000|2021-12-14 10:03:00|4746.21|4746.21|4746.08|4746.08|4746.21|4746.21|4746.08|4746.08|0
1639476250000|2021-12-14 10:04:10|4744.83|4744.83|4743.59|4743.59|4744.83|4744.83|4743.59|4743.59|0
1639476270000|2021-12-14 10:04:30|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|0
1639476300000|2021-12-14 10:05:00|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|4741.09|0
1639476310000|2021-12-14 10:05:10|4741.22|4741.22|4738.86|4738.86|4741.35|4741.35|4738.86|4738.86|0
1639476340000|2021-12-14 10:05:40|4737.61|4737.61|4738.86|4738.86|4738.86|4738.86|4737.61|4737.61|0
1639476380000|2021-12-14 10:06:20|4736.37|4736.37|4734.82|4734.82|4736.37|4736.37|4734.82|4734.82|0
1639476400000|2021-12-14 10:06:40|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|0
1639476420000|2021-12-14 10:07:00|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|0
1639476440000|2021-12-14 10:07:20|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|4737.06|0
1639476460000|2021-12-14 10:07:40|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|0
1639476480000|2021-12-14 10:08:00|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|0
1639476490000|2021-12-14 10:08:10|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|4734.35|0
1639476500000|2021-12-14 10:08:20|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1639476530000|2021-12-14 10:08:50|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|4734.69|0
1639476550000|2021-12-14 10:09:10|4734.57|4734.57|4734.57|4734.57|4734.57|4734.57|4734.57|4734.57|0
1639476610000|2021-12-14 10:10:10|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|4733.32|0
1639476630000|2021-12-14 10:10:30|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|0
1639476720000|2021-12-14 10:12:00|4730.7|4730.7|4726.96|4726.96|4730.7|4730.7|4726.96|4726.96|0
1639476760000|2021-12-14 10:12:40|4728.21|4728.21|4728.46|4728.46|4728.46|4728.46|4728.21|4728.21|0
1639476840000|2021-12-14 10:14:00|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1639476870000|2021-12-14 10:14:30|4729.33|4729.33|4730.57|4730.57|4730.57|4730.57|4729.33|4729.33|0
1639476940000|2021-12-14 10:15:40|4730.44|4730.44|4727.95|4727.95|4730.44|4730.44|4727.95|4727.95|0
1639476960000|2021-12-14 10:16:00|4727.83|4727.83|4727.7|4727.7|4727.83|4727.83|4727.7|4727.7|0
1639476970000|2021-12-14 10:16:10|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1639476980000|2021-12-14 10:16:20|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|0
1639477050000|2021-12-14 10:17:30|4727.57|4727.57|4727.32|4727.32|4727.7|4727.7|4727.32|4727.32|0
1639477090000|2021-12-14 10:18:10|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|0
1639477140000|2021-12-14 10:19:00|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|4728.69|0
1639477200000|2021-12-14 10:20:00|4729.93|4729.93|4729.93|4729.93|4729.93|4729.93|4729.93|4729.93|0
1639477250000|2021-12-14 10:20:50|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|0
1639477400000|2021-12-14 10:23:20|4737.41|4737.41|4733.67|4733.67|4737.41|4737.41|4733.67|4733.67|0
1639477410000|2021-12-14 10:23:30|4733.54|4733.54|4733.16|4733.16|4733.67|4733.67|4733.16|4733.16|0
1639477450000|2021-12-14 10:24:10|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|0
1639477460000|2021-12-14 10:24:20|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|0
1639477500000|2021-12-14 10:25:00|4735.78|4735.78|4735.91|4735.91|4736.04|4736.04|4735.78|4735.78|0
1639477510000|2021-12-14 10:25:10|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1639477520000|2021-12-14 10:25:20|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|0
1639477540000|2021-12-14 10:25:40|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|0
1639477610000|2021-12-14 10:26:50|4734.88|4734.88|4733.63|4733.63|4734.88|4734.88|4733.63|4733.63|0
1639477620000|2021-12-14 10:27:00|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1639477690000|2021-12-14 10:28:10|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|4735.01|0
1639477700000|2021-12-14 10:28:20|4735.13|4735.13|4735.26|4735.26|4735.26|4735.26|4735.13|4735.13|0
1639477740000|2021-12-14 10:29:00|4735.64|4735.64|4735.39|4735.39|4735.64|4735.64|4735.39|4735.39|0
1639477770000|2021-12-14 10:29:30|4735.56|4735.56|4735.56|4735.56|4735.56|4735.56|4735.56|4735.56|0
1639477810000|2021-12-14 10:30:10|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|0
1639477820000|2021-12-14 10:30:20|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|4741.79|0
1639477920000|2021-12-14 10:32:00|4741.92|4741.92|4742.17|4742.17|4742.17|4742.17|4741.92|4741.92|0
1639477930000|2021-12-14 10:32:10|4740.93|4740.93|4741.05|4741.05|4741.05|4741.05|4740.93|4740.93|0
1639477950000|2021-12-14 10:32:30|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1639477980000|2021-12-14 10:33:00|4743.29|4743.29|4742.04|4742.04|4743.29|4743.29|4742.04|4742.04|0
1639478060000|2021-12-14 10:34:20|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|4740.8|0
1639478080000|2021-12-14 10:34:40|4740.54|4740.54|4740.16|4740.16|4740.54|4740.54|4740.16|4740.16|0
1639478100000|2021-12-14 10:35:00|4737.67|4737.67|4735.18|4735.18|4737.67|4737.67|4735.18|4735.18|0
1639478110000|2021-12-14 10:35:10|4733.93|4733.93|4732.69|4732.69|4733.93|4733.93|4732.69|4732.69|0
1639478120000|2021-12-14 10:35:20|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|0
1639478140000|2021-12-14 10:35:40|4732.3|4732.3|4731.92|4731.92|4732.3|4732.3|4731.92|4731.92|0
1639478150000|2021-12-14 10:35:50|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|4732.17|0
1639478160000|2021-12-14 10:36:00|4732.3|4732.3|4731.31|4731.31|4732.56|4732.56|4731.31|4731.31|0
1639478170000|2021-12-14 10:36:10|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|4730.07|0
1639478180000|2021-12-14 10:36:20|4730.24|4730.24|4730.24|4730.24|4730.24|4730.24|4730.24|4730.24|0
1639478220000|2021-12-14 10:37:00|4731.48|4731.48|4731.36|4731.36|4731.48|4731.48|4731.36|4731.36|0
1639478230000|2021-12-14 10:37:10|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|0
1639478290000|2021-12-14 10:38:10|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|0
1639478330000|2021-12-14 10:38:50|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|4731.23|0
1639478350000|2021-12-14 10:39:10|4731.61|4731.61|4731.99|4731.99|4731.99|4731.99|4731.61|4731.61|0
1639478360000|2021-12-14 10:39:20|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|0
1639478370000|2021-12-14 10:39:30|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|4733.11|0
1639478380000|2021-12-14 10:39:40|4733.24|4733.24|4733.24|4733.24|4733.24|4733.24|4733.24|4733.24|0
1639478430000|2021-12-14 10:40:30|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|0
1639478490000|2021-12-14 10:41:30|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|0
1639478510000|2021-12-14 10:41:50|4734.44|4734.44|4733.19|4733.19|4734.44|4734.44|4733.19|4733.19|0
1639478520000|2021-12-14 10:42:00|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|0
1639478590000|2021-12-14 10:43:10|4732.12|4732.12|4732.12|4732.12|4732.12|4732.12|4732.12|4732.12|0
1639478640000|2021-12-14 10:44:00|4731.99|4731.99|4732.12|4732.12|4732.12|4732.12|4731.99|4731.99|0
1639478670000|2021-12-14 10:44:30|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1639478690000|2021-12-14 10:44:50|4732.38|4732.38|4732.38|4732.38|4732.63|4732.63|4732.38|4732.38|0
1639478700000|2021-12-14 10:45:00|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|0
1639478740000|2021-12-14 10:45:40|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|0
1639478750000|2021-12-14 10:45:50|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|0
1639478770000|2021-12-14 10:46:10|4732.46|4732.46|4732.72|4732.72|4732.72|4732.72|4732.46|4732.46|0
1639478880000|2021-12-14 10:48:00|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|4732.46|0
1639478900000|2021-12-14 10:48:20|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|0
1639478950000|2021-12-14 10:49:10|4729.84|4729.84|4727.35|4727.35|4729.84|4729.84|4727.35|4727.35|0
1639478960000|2021-12-14 10:49:20|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|0
1639478980000|2021-12-14 10:49:40|4729.84|4729.84|4729.84|4729.84|4729.84|4729.84|4729.84|4729.84|0
1639479040000|2021-12-14 10:50:40|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|0
1639479060000|2021-12-14 10:51:00|4729.84|4729.84|4728.6|4728.6|4729.84|4729.84|4728.6|4728.6|0
1639479090000|2021-12-14 10:51:30|4728.22|4728.22|4728.22|4728.22|4728.22|4728.22|4727.96|4727.96|0
1639479150000|2021-12-14 10:52:30|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|0
1639479160000|2021-12-14 10:52:40|4728.34|4728.34|4728.34|4728.34|4728.6|4728.6|4728.22|4728.22|0
1639479170000|2021-12-14 10:52:50|4729.59|4729.59|4729.59|4729.59|4729.59|4729.59|4729.59|4729.59|0
1639479210000|2021-12-14 10:53:30|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|0
1639479240000|2021-12-14 10:54:00|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|0
1639479300000|2021-12-14 10:55:00|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|4730.58|0
1639479340000|2021-12-14 10:55:40|4730.07|4730.07|4729.89|4729.89|4730.07|4730.07|4729.89|4729.89|0
1639479350000|2021-12-14 10:55:50|4731.14|4731.14|4731.14|4731.14|4731.14|4731.14|4731.14|4731.14|0
1639479400000|2021-12-14 10:56:40|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|4731.31|0
1639479410000|2021-12-14 10:56:50|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|4732.56|0
1639479420000|2021-12-14 10:57:00|4732.81|4732.81|4732.94|4732.94|4732.94|4732.94|4732.81|4732.81|0
1639479440000|2021-12-14 10:57:20|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|4733.07|0
1639479500000|2021-12-14 10:58:20|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|0
1639479570000|2021-12-14 10:59:30|4735.69|4735.69|4735.69|4735.69|4735.69|4735.69|4735.69|4735.69|0
1639479630000|2021-12-14 11:00:30|4736.93|4736.93|4736.93|4736.93|4736.93|4736.93|4736.93|4736.93|0
1639479660000|2021-12-14 11:01:00|4735.69|4735.69|4735.81|4735.81|4735.94|4735.94|4735.56|4735.56|0
1639479670000|2021-12-14 11:01:10|4737.06|4737.06|4737.06|4737.06|4738.3|4738.3|4735.81|4735.81|0
1639479720000|2021-12-14 11:02:00|4737.31|4737.31|4737.57|4737.57|4737.57|4737.57|4737.31|4737.31|0
1639479730000|2021-12-14 11:02:10|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|0
1639479740000|2021-12-14 11:02:20|4738.21|4738.21|4738.59|4738.59|4738.59|4738.59|4738.21|4738.21|0
1639479780000|2021-12-14 11:03:00|4738.72|4738.72|4738.72|4738.72|4738.72|4738.72|4738.72|4738.72|0
1639479840000|2021-12-14 11:04:00|4737.47|4737.47|4737.47|4737.47|4738.72|4738.72|4737.47|4737.47|0
1639479850000|2021-12-14 11:04:10|4736.23|4736.23|4737.47|4737.47|4737.47|4737.47|4736.23|4736.23|0
1639479860000|2021-12-14 11:04:20|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1639479900000|2021-12-14 11:05:00|4734.98|4734.98|4732.49|4732.49|4734.98|4734.98|4732.49|4732.49|0
1639479920000|2021-12-14 11:05:20|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1639479960000|2021-12-14 11:06:00|4734.12|4734.12|4733.86|4733.86|4734.12|4734.12|4733.86|4733.86|0
1639479990000|2021-12-14 11:06:30|4734.03|4734.03|4734.21|4734.21|4734.21|4734.21|4734.03|4734.03|0
1639480020000|2021-12-14 11:07:00|4733.95|4733.95|4732.7|4732.7|4733.95|4733.95|4732.7|4732.7|0
1639480030000|2021-12-14 11:07:10|4732.58|4732.58|4732.7|4732.7|4732.7|4732.7|4732.58|4732.58|0
1639480040000|2021-12-14 11:07:20|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|4733.95|0
1639480090000|2021-12-14 11:08:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1639480200000|2021-12-14 11:10:00|4736.44|4736.44|4735.45|4735.45|4736.44|4736.44|4735.2|4735.2|0
1639480210000|2021-12-14 11:10:10|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|0
1639480230000|2021-12-14 11:10:30|4734.08|4734.08|4734.21|4734.21|4734.21|4734.21|4734.08|4734.08|0
1639480270000|2021-12-14 11:11:10|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|4734.33|0
1639480320000|2021-12-14 11:12:00|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|0
1639480450000|2021-12-14 11:14:10|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|4732.96|0
1639480530000|2021-12-14 11:15:30|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|4735.45|0
1639480660000|2021-12-14 11:17:40|4735.32|4735.32|4735.45|4735.45|4735.45|4735.45|4735.32|4735.32|0
1639480780000|2021-12-14 11:19:40|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|0
1639480800000|2021-12-14 11:20:00|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|4734.08|0
1639480810000|2021-12-14 11:20:10|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|4734.21|0
1639480820000|2021-12-14 11:20:20|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|0
1639480870000|2021-12-14 11:21:10|4734.97|4734.97|4735.48|4735.48|4735.48|4735.48|4734.97|4734.97|0
1639480880000|2021-12-14 11:21:20|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|0
1639480890000|2021-12-14 11:21:30|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1639480900000|2021-12-14 11:21:40|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|4736.86|0
1639480910000|2021-12-14 11:21:50|4736.98|4736.98|4736.86|4736.86|4737.11|4737.11|4736.86|4736.86|0
1639480920000|2021-12-14 11:22:00|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|4736.6|0
1639480930000|2021-12-14 11:22:10|4736.73|4736.73|4736.6|4736.6|4736.73|4736.73|4736.6|4736.6|0
1639480950000|2021-12-14 11:22:30|4735.35|4735.35|4732.86|4732.86|4735.35|4735.35|4732.86|4732.86|0
1639480970000|2021-12-14 11:22:50|4735.35|4735.35|4734.11|4734.11|4735.35|4735.35|4734.11|4734.11|0
1639481030000|2021-12-14 11:23:50|4734.24|4734.24|4734.36|4734.36|4734.36|4734.36|4734.24|4734.24|0
1639481040000|2021-12-14 11:24:00|4736.86|4736.86|4736.98|4736.98|4736.98|4736.98|4736.73|4736.73|0
1639481050000|2021-12-14 11:24:10|4738.23|4738.23|4738.23|4738.23|4738.23|4738.23|4738.23|4738.23|0
1639481060000|2021-12-14 11:24:20|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|0
1639481080000|2021-12-14 11:24:40|4736.73|4736.73|4736.98|4736.98|4736.98|4736.98|4736.73|4736.73|0
1639481100000|2021-12-14 11:25:00|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|4735.74|0
1639481110000|2021-12-14 11:25:10|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|0
1639481200000|2021-12-14 11:26:40|4735.61|4735.61|4735.86|4735.86|4735.86|4735.86|4735.61|4735.61|0
1639481230000|2021-12-14 11:27:10|4734.62|4734.62|4733.37|4733.37|4734.62|4734.62|4733.37|4733.37|0
1639481240000|2021-12-14 11:27:20|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|4732.13|0
1639481300000|2021-12-14 11:28:20|4732|4732|4731.74|4731.74|4732.38|4732.38|4731.74|4731.74|0
1639481310000|2021-12-14 11:28:30|4731.62|4731.62|4731.74|4731.74|4731.74|4731.74|4731.62|4731.62|0
1639481320000|2021-12-14 11:28:40|4732|4732|4732|4732|4732|4732|4732|4732|0
1639481340000|2021-12-14 11:29:00|4731.83|4731.83|4731.83|4731.83|4733.07|4733.07|4731.83|4731.83|0
1639481390000|2021-12-14 11:29:50|4732|4732|4732|4732|4732|4732|4732|4732|0
1639481460000|2021-12-14 11:31:00|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|4732.38|0
1639481470000|2021-12-14 11:31:10|4732|4732|4732|4732|4732|4732|4732|4732|0
1639481480000|2021-12-14 11:31:20|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|0
1639481520000|2021-12-14 11:32:00|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|0
1639481580000|2021-12-14 11:33:00|4731.32|4731.32|4731.06|4731.06|4731.32|4731.32|4731.06|4731.06|0
1639481610000|2021-12-14 11:33:30|4730.89|4730.89|4730.21|4730.21|4730.89|4730.89|4730.21|4730.21|0
1639481640000|2021-12-14 11:34:00|4728.96|4728.96|4728.96|4728.96|4728.96|4728.96|4728.96|4728.96|0
1639481710000|2021-12-14 11:35:10|4728.07|4728.07|4728.07|4728.07|4728.07|4728.07|4728.07|4728.07|0
1639481730000|2021-12-14 11:35:30|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1639481740000|2021-12-14 11:35:40|4728.45|4728.45|4728.45|4728.45|4728.45|4728.45|4728.45|4728.45|0
1639481830000|2021-12-14 11:37:10|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|4728.11|0
1639481910000|2021-12-14 11:38:30|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1639482010000|2021-12-14 11:40:10|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1639482080000|2021-12-14 11:41:20|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|4728.24|0
1639482200000|2021-12-14 11:43:20|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|4729.48|0
1639482260000|2021-12-14 11:44:20|4729.74|4729.74|4729.74|4729.74|4729.74|4729.74|4729.74|4729.74|0
1639482290000|2021-12-14 11:44:50|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1639482300000|2021-12-14 11:45:00|4731.24|4731.24|4731.41|4731.41|4731.41|4731.41|4731.24|4731.24|0
1639482350000|2021-12-14 11:45:50|4731.58|4731.58|4731.58|4731.58|4731.58|4731.58|4731.58|4731.58|0
1639482360000|2021-12-14 11:46:00|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1639482390000|2021-12-14 11:46:30|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|4729.85|0
1639482400000|2021-12-14 11:46:40|4730.03|4730.03|4729.9|4729.9|4730.03|4730.03|4729.9|4729.9|0
1639482430000|2021-12-14 11:47:10|4729.52|4729.52|4729.52|4729.52|4729.52|4729.52|4729.52|4729.52|0
1639482440000|2021-12-14 11:47:20|4727.02|4727.02|4722.04|4722.04|4727.02|4727.02|4722.04|4722.04|0
1639482490000|2021-12-14 11:48:10|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|4721.79|0
1639482540000|2021-12-14 11:49:00|4723.03|4723.03|4721.79|4721.79|4723.03|4723.03|4721.79|4721.79|0
1639482580000|2021-12-14 11:49:40|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|4723.03|0
1639482590000|2021-12-14 11:49:50|4724.28|4724.28|4723.03|4723.03|4724.28|4724.28|4723.03|4723.03|0
1639482600000|2021-12-14 11:50:00|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|4722.69|0
1639482620000|2021-12-14 11:50:20|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|0
1639482700000|2021-12-14 11:51:40|4722.95|4722.95|4722.95|4722.95|4722.95|4722.95|4722.95|4722.95|0
1639482740000|2021-12-14 11:52:20|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|4722.82|0
1639482820000|2021-12-14 11:53:40|4722.99|4722.99|4722.99|4722.99|4722.99|4722.99|4722.99|4722.99|0
1639482840000|2021-12-14 11:54:00|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|4724.23|0
1639482860000|2021-12-14 11:54:20|4725.48|4725.48|4726.73|4726.73|4729.22|4729.22|4725.48|4725.48|0
1639482870000|2021-12-14 11:54:30|4727.97|4727.97|4727.97|4727.97|4727.97|4727.97|4727.97|4727.97|0
1639482880000|2021-12-14 11:54:40|4729.22|4729.22|4728.96|4728.96|4729.22|4729.22|4728.96|4728.96|0
1639482900000|2021-12-14 11:55:00|4728.62|4728.62|4728.44|4728.44|4728.62|4728.62|4728.44|4728.44|0
1639482940000|2021-12-14 11:55:40|4728.7|4728.7|4728.83|4728.83|4728.83|4728.83|4728.7|4728.7|0
1639482950000|2021-12-14 11:55:50|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|4727.58|0
1639482960000|2021-12-14 11:56:00|4727.41|4727.41|4727.41|4727.41|4727.41|4727.41|4727.41|4727.41|0
1639483010000|2021-12-14 11:56:50|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|4728.65|0
1639483080000|2021-12-14 11:58:00|4728.83|4728.83|4728.83|4728.83|4728.83|4728.83|4728.83|4728.83|0
1639483090000|2021-12-14 11:58:10|4729|4729|4729|4729|4729|4729|4729|4729|0
1639483140000|2021-12-14 11:59:00|4728.62|4728.62|4728.62|4728.62|4728.62|4728.62|4728.62|4728.62|0
1639483190000|2021-12-14 11:59:50|4729.86|4729.86|4730.12|4730.12|4730.12|4730.12|4729.86|4729.86|0
1639483200000|2021-12-14 12:00:00|4729.95|4729.95|4729.95|4729.95|4729.95|4729.95|4729.95|4729.95|0
1639483210000|2021-12-14 12:00:10|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|0
1639483220000|2021-12-14 12:00:20|4729.69|4729.69|4730.07|4730.07|4730.07|4730.07|4729.69|4729.69|0
1639483260000|2021-12-14 12:01:00|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1639483310000|2021-12-14 12:01:50|4729.65|4729.65|4729.77|4729.77|4729.77|4729.77|4729.65|4729.65|0
1639483400000|2021-12-14 12:03:20|4729.65|4729.65|4732.14|4732.14|4732.14|4732.14|4729.65|4729.65|0
1639483450000|2021-12-14 12:04:10|4732.26|4732.26|4732.78|4732.78|4732.78|4732.78|4732.26|4732.26|0
1639483470000|2021-12-14 12:04:30|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1639483510000|2021-12-14 12:05:10|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|0
1639483550000|2021-12-14 12:05:50|4735.52|4735.52|4736.77|4736.77|4736.77|4736.77|4735.52|4735.52|0
1639483590000|2021-12-14 12:06:30|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|0
1639483620000|2021-12-14 12:07:00|4741.88|4741.88|4740.89|4740.89|4741.88|4741.88|4740.63|4740.63|0
1639483660000|2021-12-14 12:07:40|4741.14|4741.14|4741.14|4741.14|4741.14|4741.14|4741.14|4741.14|0
1639483670000|2021-12-14 12:07:50|4743.64|4743.64|4742.39|4742.39|4744.88|4744.88|4742.39|4742.39|0
1639483730000|2021-12-14 12:08:50|4742.01|4742.01|4742.01|4742.01|4742.01|4742.01|4742.01|4742.01|0
1639483850000|2021-12-14 12:10:50|4741.75|4741.75|4746.61|4746.61|4746.61|4746.61|4741.62|4741.62|0
1639483900000|2021-12-14 12:11:40|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|0
1639483920000|2021-12-14 12:12:00|4742.87|4742.87|4741.62|4741.62|4742.87|4742.87|4741.62|4741.62|0
1639483960000|2021-12-14 12:12:40|4741.5|4741.5|4741.24|4741.24|4741.5|4741.5|4741.24|4741.24|0
1639484010000|2021-12-14 12:13:30|4741.11|4741.11|4741.11|4741.11|4741.11|4741.11|4741.11|4741.11|0
1639484020000|2021-12-14 12:13:40|4740.86|4740.86|4741.62|4741.62|4741.62|4741.62|4740.86|4740.86|0
1639484040000|2021-12-14 12:14:00|4741.5|4741.5|4741.37|4741.37|4741.5|4741.5|4741.24|4741.24|0
1639484270000|2021-12-14 12:17:50|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|0
1639484310000|2021-12-14 12:18:30|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1639484340000|2021-12-14 12:19:00|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|0
1639484350000|2021-12-14 12:19:10|4742.01|4742.01|4742.01|4742.01|4742.01|4742.01|4742.01|4742.01|0
1639484360000|2021-12-14 12:19:20|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|4741.88|0
1639484520000|2021-12-14 12:22:00|4743.12|4743.12|4744.54|4744.54|4744.54|4744.54|4743.12|4743.12|0
1639484530000|2021-12-14 12:22:10|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1639484800000|2021-12-14 12:26:40|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|0
1639484820000|2021-12-14 12:27:00|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1639484960000|2021-12-14 12:29:20|4743.17|4743.17|4741.92|4741.92|4743.17|4743.17|4741.92|4741.92|0
1639485000000|2021-12-14 12:30:00|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|0
1639485070000|2021-12-14 12:31:10|4740.55|4740.55|4738.06|4738.06|4740.55|4740.55|4738.06|4738.06|0
1639485200000|2021-12-14 12:33:20|4739.31|4739.31|4740.55|4740.55|4740.55|4740.55|4739.31|4739.31|0
1639485230000|2021-12-14 12:33:50|4740.68|4740.68|4740.93|4740.93|4740.93|4740.93|4740.68|4740.68|0
1639485250000|2021-12-14 12:34:10|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|4741.06|0
1639485270000|2021-12-14 12:34:30|4741.32|4741.32|4741.44|4741.44|4741.44|4741.44|4741.32|4741.32|0
1639485300000|2021-12-14 12:35:00|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|0
1639485320000|2021-12-14 12:35:20|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|4740.58|0
1639485340000|2021-12-14 12:35:40|4740.45|4740.45|4740.45|4740.45|4740.45|4740.45|4740.45|4740.45|0
1639485360000|2021-12-14 12:36:00|4740.2|4740.2|4740.58|4740.58|4740.58|4740.58|4740.2|4740.2|0
1639485410000|2021-12-14 12:36:50|4740.71|4740.71|4740.84|4740.84|4740.84|4740.84|4740.71|4740.71|0
1639485420000|2021-12-14 12:37:00|4740.96|4740.96|4741.48|4741.48|4741.48|4741.48|4740.96|4740.96|0
1639485480000|2021-12-14 12:38:00|4740.97|4740.97|4740.8|4740.8|4740.97|4740.97|4740.8|4740.8|0
1639485540000|2021-12-14 12:39:00|4739.55|4739.55|4740.8|4740.8|4740.8|4740.8|4739.55|4739.55|0
1639485550000|2021-12-14 12:39:10|4740.67|4740.67|4740.67|4740.67|4740.67|4740.67|4740.67|4740.67|0
1639485580000|2021-12-14 12:39:40|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|4740.84|0
1639485630000|2021-12-14 12:40:30|4740.71|4740.71|4740.46|4740.46|4740.71|4740.71|4740.46|4740.46|0
1639485650000|2021-12-14 12:40:50|4740.33|4740.33|4738.96|4738.96|4740.33|4740.33|4738.96|4738.96|0
1639485730000|2021-12-14 12:42:10|4737.71|4737.71|4737.71|4737.71|4737.71|4737.71|4737.71|4737.71|0
1639485740000|2021-12-14 12:42:20|4737.58|4737.58|4737.71|4737.71|4737.71|4737.71|4737.58|4737.58|0
1639485840000|2021-12-14 12:44:00|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1639485920000|2021-12-14 12:45:20|4736.59|4736.59|4735.35|4735.35|4736.59|4736.59|4735.35|4735.35|0
1639485990000|2021-12-14 12:46:30|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|0
1639486010000|2021-12-14 12:46:50|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|4737.84|0
1639486050000|2021-12-14 12:47:30|4737.71|4737.71|4737.71|4737.71|4737.71|4737.71|4737.71|4737.71|0
1639486080000|2021-12-14 12:48:00|4737.58|4737.58|4737.58|4737.58|4737.58|4737.58|4737.58|4737.58|0
1639486140000|2021-12-14 12:49:00|4737.84|4737.84|4738.09|4738.09|4738.09|4738.09|4737.84|4737.84|0
1639486170000|2021-12-14 12:49:30|4737.97|4737.97|4737.97|4737.97|4737.97|4737.97|4737.97|4737.97|0
1639486260000|2021-12-14 12:51:00|4737.79|4737.79|4737.79|4737.79|4737.79|4737.79|4737.79|4737.79|0
1639486350000|2021-12-14 12:52:30|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|0
1639486440000|2021-12-14 12:54:00|4737.79|4737.79|4736.04|4736.04|4737.79|4737.79|4736.04|4736.04|0
1639486450000|2021-12-14 12:54:10|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|0
1639486480000|2021-12-14 12:54:40|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|4734.66|0
1639486560000|2021-12-14 12:56:00|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|4734.79|0
1639486570000|2021-12-14 12:56:10|4735.05|4735.05|4735.05|4735.05|4735.05|4735.05|4735.05|4735.05|0
1639486770000|2021-12-14 12:59:30|4735.3|4735.3|4735.56|4735.56|4735.56|4735.56|4735.3|4735.3|0
1639486780000|2021-12-14 12:59:40|4735.69|4735.69|4735.56|4735.56|4735.69|4735.69|4735.56|4735.56|0
1639486890000|2021-12-14 13:01:30|4736.8|4736.8|4739.3|4739.3|4739.3|4739.3|4736.8|4736.8|0
1639486900000|2021-12-14 13:01:40|4738.05|4738.05|4735.56|4735.56|4738.05|4738.05|4735.56|4735.56|0
1639486920000|2021-12-14 13:02:00|4735.43|4735.43|4735.43|4735.43|4735.43|4735.43|4735.43|4735.43|0
1639486950000|2021-12-14 13:02:30|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|4736.68|0
1639487000000|2021-12-14 13:03:20|4736.93|4736.93|4736.93|4736.93|4737.19|4737.19|4736.93|4736.93|0
1639487020000|2021-12-14 13:03:40|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|0
1639487050000|2021-12-14 13:04:10|4736.8|4736.8|4736.93|4736.93|4736.93|4736.93|4736.8|4736.8|0
1639487060000|2021-12-14 13:04:20|4737.19|4737.19|4737.31|4737.31|4737.31|4737.31|4737.19|4737.19|0
1639487070000|2021-12-14 13:04:30|4737.57|4737.57|4737.82|4737.82|4738.94|4738.94|4736.45|4736.45|0
1639487100000|2021-12-14 13:05:00|4737.31|4737.31|4737.44|4737.44|4737.44|4737.44|4737.31|4737.31|0
1639487110000|2021-12-14 13:05:10|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|4737.57|0
1639487220000|2021-12-14 13:07:00|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|0
1639487260000|2021-12-14 13:07:40|4739.93|4739.93|4740.06|4740.06|4740.06|4740.06|4739.93|4739.93|0
1639487520000|2021-12-14 13:12:00|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|0
1639487540000|2021-12-14 13:12:20|4742.38|4742.38|4742.55|4742.55|4742.55|4742.55|4742.38|4742.38|0
1639487590000|2021-12-14 13:13:10|4742.68|4742.68|4742.94|4742.94|4743.06|4743.06|4742.68|4742.68|0
1639487610000|2021-12-14 13:13:30|4742.42|4742.42|4742.68|4742.68|4742.68|4742.68|4742.42|4742.42|0
1639487620000|2021-12-14 13:13:40|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|0
1639487630000|2021-12-14 13:13:50|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|0
1639487650000|2021-12-14 13:14:10|4741.05|4741.05|4739.81|4739.81|4741.05|4741.05|4739.81|4739.81|0
1639487710000|2021-12-14 13:15:10|4740.06|4740.06|4740.32|4740.32|4740.32|4740.32|4740.06|4740.06|0
1639487810000|2021-12-14 13:16:50|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|4740.32|4740.32|0
1639487820000|2021-12-14 13:17:00|4741.05|4741.05|4741.18|4741.18|4741.18|4741.18|4741.05|4741.05|0
1639487930000|2021-12-14 13:18:50|4740.92|4740.92|4741.05|4741.05|4741.05|4741.05|4740.92|4740.92|0
1639487940000|2021-12-14 13:19:00|4741.18|4741.18|4740.8|4740.8|4741.18|4741.18|4740.8|4740.8|0
1639487980000|2021-12-14 13:19:40|4740.67|4740.67|4740.54|4740.54|4740.67|4740.67|4740.54|4740.54|0
1639488010000|2021-12-14 13:20:10|4740.29|4740.29|4739.04|4739.04|4740.29|4740.29|4739.04|4739.04|0
1639488020000|2021-12-14 13:20:20|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1639488040000|2021-12-14 13:20:40|4740.41|4740.41|4741.91|4741.91|4741.91|4741.91|4740.41|4740.41|0
1639488050000|2021-12-14 13:20:50|4742.17|4742.17|4742.17|4742.17|4742.17|4742.17|4742.17|4742.17|0
1639488090000|2021-12-14 13:21:30|4739.68|4739.68|4739.68|4739.68|4739.68|4739.68|4739.68|4739.68|0
1639488110000|2021-12-14 13:21:50|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|4738.43|0
1639488130000|2021-12-14 13:22:10|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|0
1639488140000|2021-12-14 13:22:20|4738.18|4738.18|4738.3|4738.3|4738.3|4738.3|4738.18|4738.18|0
1639488200000|2021-12-14 13:23:20|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|4738.05|0
1639488350000|2021-12-14 13:25:50|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|4737.92|0
1639488370000|2021-12-14 13:26:10|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|0
1639488380000|2021-12-14 13:26:20|4739.42|4739.42|4739.55|4739.55|4739.55|4739.55|4739.3|4739.3|0
1639488440000|2021-12-14 13:27:20|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|4739.04|0
1639488460000|2021-12-14 13:27:40|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|4740.29|0
1639488480000|2021-12-14 13:28:00|4739.04|4739.04|4737.79|4737.79|4739.04|4739.04|4737.79|4737.79|0
1639488490000|2021-12-14 13:28:10|4737.54|4737.54|4737.28|4737.28|4737.54|4737.54|4737.28|4737.28|0
1639488530000|2021-12-14 13:28:50|4737.11|4737.11|4737.28|4737.28|4737.28|4737.28|4737.11|4737.11|0
1639488540000|2021-12-14 13:29:00|4737.45|4737.45|4737.45|4737.45|4737.45|4737.45|4737.45|4737.45|0
1639488560000|2021-12-14 13:29:20|4736.21|4736.21|4733.72|4733.72|4736.21|4736.21|4733.72|4733.72|0
1639488600000|2021-12-14 13:30:00|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|4734.96|0
1639488630000|2021-12-14 13:30:30|4732.47|4732.47|4732.22|4732.22|4732.47|4732.47|4731.96|4731.96|0
1639488640000|2021-12-14 13:30:40|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|4732.09|0
1639488730000|2021-12-14 13:32:10|4731.91|4731.91|4731.74|4731.74|4731.91|4731.91|4731.74|4731.74|0
1639488750000|2021-12-14 13:32:30|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|4730.5|0
1639488820000|2021-12-14 13:33:40|4729.25|4729.25|4728|4728|4729.25|4729.25|4728|4728|0
1639488950000|2021-12-14 13:35:50|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|4727.75|0
1639488960000|2021-12-14 13:36:00|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|0
1639488990000|2021-12-14 13:36:30|4727.24|4727.24|4727.37|4727.37|4727.37|4727.37|4727.24|4727.24|0
1639489050000|2021-12-14 13:37:30|4727.24|4727.24|4727.24|4727.24|4727.24|4727.24|4727.24|4727.24|0
1639489090000|2021-12-14 13:38:10|4727.11|4727.11|4727.11|4727.11|4727.11|4727.11|4727.11|4727.11|0
1639489110000|2021-12-14 13:38:30|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|0
1639489120000|2021-12-14 13:38:40|4727.15|4727.15|4727.15|4727.15|4727.15|4727.15|4727.15|4727.15|0
1639489140000|2021-12-14 13:39:00|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|4728.4|0
1639489170000|2021-12-14 13:39:30|4729.65|4729.65|4729.77|4729.77|4729.77|4729.77|4729.65|4729.65|0
1639489180000|2021-12-14 13:39:40|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|0
1639489190000|2021-12-14 13:39:50|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|4729.9|0
1639489250000|2021-12-14 13:40:50|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|0
1639489320000|2021-12-14 13:42:00|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|4728.53|0
1639489390000|2021-12-14 13:43:10|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|4729.77|0
1639489500000|2021-12-14 13:45:00|4727.28|4727.28|4726.04|4726.04|4727.28|4727.28|4726.04|4726.04|0
1639489510000|2021-12-14 13:45:10|4725.78|4725.78|4725.53|4725.53|4725.78|4725.78|4725.53|4725.53|0
1639489520000|2021-12-14 13:45:20|4725.91|4725.91|4725.91|4725.91|4725.91|4725.91|4725.91|4725.91|0
1639489570000|2021-12-14 13:46:10|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|0
1639489630000|2021-12-14 13:47:10|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|4725.65|0
1639489680000|2021-12-14 13:48:00|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|4725.48|0
1639489740000|2021-12-14 13:49:00|4725.35|4725.35|4725.35|4725.35|4725.35|4725.35|4725.35|4725.35|0
1639489750000|2021-12-14 13:49:10|4725.23|4725.23|4724.24|4724.24|4725.23|4725.23|4723.98|4723.98|0
1639489810000|2021-12-14 13:50:10|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|4724.41|0
1639489820000|2021-12-14 13:50:20|4723.16|4723.16|4723.16|4723.16|4723.16|4723.16|4723.16|4723.16|0
1639489860000|2021-12-14 13:51:00|4721.92|4721.92|4721.36|4721.36|4721.92|4721.92|4721.36|4721.36|0
1639489870000|2021-12-14 13:51:10|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|4721.19|0
1639489880000|2021-12-14 13:51:20|4720.8|4720.8|4719.56|4719.56|4720.8|4720.8|4719.56|4719.56|0
1639489890000|2021-12-14 13:51:30|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|4719.38|0
1639489900000|2021-12-14 13:51:40|4719.21|4719.21|4719.34|4719.34|4719.34|4719.34|4719.21|4719.21|0
1639489990000|2021-12-14 13:53:10|4719.47|4719.47|4719.47|4719.47|4719.47|4719.47|4719.47|4719.47|0
1639490020000|2021-12-14 13:53:40|4719.21|4719.21|4719.21|4719.21|4719.21|4719.21|4719.21|4719.21|0
1639490040000|2021-12-14 13:54:00|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|0
1639490130000|2021-12-14 13:55:30|4719.21|4719.21|4719.21|4719.21|4719.21|4719.21|4719.21|4719.21|0
1639490160000|2021-12-14 13:56:00|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|4717.97|0
1639490230000|2021-12-14 13:57:10|4719.21|4719.21|4719.34|4719.34|4719.34|4719.34|4719.21|4719.21|0
1639490260000|2021-12-14 13:57:40|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1639490280000|2021-12-14 13:58:00|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|4721.83|0
1639490340000|2021-12-14 13:59:00|4723.08|4723.08|4721.83|4721.83|4723.08|4723.08|4721.83|4721.83|0
1639490380000|2021-12-14 13:59:40|4721.71|4721.71|4721.96|4721.96|4721.96|4721.96|4721.71|4721.71|0
1639490390000|2021-12-14 13:59:50|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|0
1639490400000|2021-12-14 14:00:00|4720.84|4720.84|4721.23|4721.23|4721.23|4721.23|4720.84|4720.84|0
1639490460000|2021-12-14 14:01:00|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|4720.84|0
1639490480000|2021-12-14 14:01:20|4721.1|4721.1|4721.1|4721.1|4721.1|4721.1|4721.1|4721.1|0
1639490510000|2021-12-14 14:01:50|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|0
1639490530000|2021-12-14 14:02:10|4721.1|4721.1|4721.1|4721.1|4721.1|4721.1|4721.1|4721.1|0
1639490540000|2021-12-14 14:02:20|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|4722.34|0
1639490580000|2021-12-14 14:03:00|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|0
1639490600000|2021-12-14 14:03:20|4723.72|4723.72|4723.72|4723.72|4723.72|4723.72|4723.72|4723.72|0
1639490630000|2021-12-14 14:03:50|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|0
1639490640000|2021-12-14 14:04:00|4726.21|4726.21|4722.47|4722.47|4726.21|4726.21|4722.47|4722.47|0
1639490670000|2021-12-14 14:04:30|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|0
1639490690000|2021-12-14 14:04:50|4726.21|4726.21|4723.72|4723.72|4726.21|4726.21|4723.72|4723.72|0
1639490700000|2021-12-14 14:05:00|4722.47|4722.47|4723.72|4723.72|4724.96|4724.96|4722.47|4722.47|0
1639490710000|2021-12-14 14:05:10|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|4724.96|0
1639490750000|2021-12-14 14:05:50|4725.31|4725.31|4725.31|4725.31|4725.31|4725.31|4725.31|4725.31|0
1639490800000|2021-12-14 14:06:40|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|0
1639490810000|2021-12-14 14:06:50|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|0
1639490840000|2021-12-14 14:07:20|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|4725.18|0
1639490870000|2021-12-14 14:07:50|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|4723.94|0
1639490880000|2021-12-14 14:08:00|4723.68|4723.68|4724.93|4724.93|4724.93|4724.93|4723.68|4723.68|0
1639490910000|2021-12-14 14:08:30|4725.44|4725.44|4725.56|4725.56|4725.56|4725.56|4725.44|4725.44|0
1639490930000|2021-12-14 14:08:50|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|0
1639490950000|2021-12-14 14:09:10|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|0
1639490970000|2021-12-14 14:09:30|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|4729.17|0
1639490980000|2021-12-14 14:09:40|4727.93|4727.93|4727.93|4727.93|4727.93|4727.93|4727.93|4727.93|0
1639491030000|2021-12-14 14:10:30|4728.18|4728.18|4728.18|4728.18|4728.18|4728.18|4728.18|4728.18|0
1639491200000|2021-12-14 14:13:20|4726.94|4726.94|4725.56|4725.56|4726.94|4726.94|4725.56|4725.56|0
1639491380000|2021-12-14 14:16:20|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|0
1639491390000|2021-12-14 14:16:30|4725.14|4725.14|4722.65|4722.65|4725.14|4725.14|4722.65|4722.65|0
1639491420000|2021-12-14 14:17:00|4722.47|4722.47|4722.3|4722.3|4722.47|4722.47|4722.3|4722.3|0
1639491470000|2021-12-14 14:17:50|4722.43|4722.43|4722.81|4722.81|4722.81|4722.81|4722.43|4722.43|0
1639491490000|2021-12-14 14:18:10|4721.57|4721.57|4721.57|4721.57|4721.57|4721.57|4721.57|4721.57|0
1639491500000|2021-12-14 14:18:20|4720.93|4720.93|4721.05|4721.05|4721.05|4721.05|4720.93|4720.93|0
1639491610000|2021-12-14 14:20:10|4721.31|4721.31|4721.82|4721.82|4721.82|4721.82|4721.31|4721.31|0
1639491640000|2021-12-14 14:20:40|4723.07|4723.07|4718.82|4718.82|4723.07|4723.07|4718.82|4718.82|0
1639491750000|2021-12-14 14:22:30|4717.57|4717.57|4717.44|4717.44|4717.57|4717.57|4717.44|4717.44|0
1639491770000|2021-12-14 14:22:50|4716.2|4716.2|4716.2|4716.2|4716.2|4716.2|4716.2|4716.2|0
1639491810000|2021-12-14 14:23:30|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|0
1639491820000|2021-12-14 14:23:40|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|0
1639491830000|2021-12-14 14:23:50|4713.45|4713.45|4713.07|4713.07|4713.45|4713.45|4713.07|4713.07|0
1639491880000|2021-12-14 14:24:40|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|4712.94|0
1639491950000|2021-12-14 14:25:50|4712.81|4712.81|4712.56|4712.56|4712.81|4712.81|4712.56|4712.56|0
1639491960000|2021-12-14 14:26:00|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|0
1639491970000|2021-12-14 14:26:10|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|0
1639491990000|2021-12-14 14:26:30|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|0
1639492000000|2021-12-14 14:26:40|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|0
1639492030000|2021-12-14 14:27:10|4710.67|4710.67|4708.18|4708.18|4710.67|4710.67|4708.18|4708.18|0
1639492040000|2021-12-14 14:27:20|4708.01|4708.01|4707.25|4707.25|4708.01|4708.01|4707.25|4707.25|0
1639492060000|2021-12-14 14:27:40|4706.99|4706.99|4706.99|4706.99|4706.99|4706.99|4706.99|4706.99|0
1639492070000|2021-12-14 14:27:50|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|0
1639492090000|2021-12-14 14:28:10|4705.74|4705.74|4704.5|4704.5|4705.74|4705.74|4704.5|4704.5|0
1639492120000|2021-12-14 14:28:40|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|4705.74|0
1639492140000|2021-12-14 14:29:00|4705.62|4705.62|4705.36|4705.36|4705.62|4705.62|4705.23|4705.23|0
1639492180000|2021-12-14 14:29:40|4704.98|4704.98|4705.11|4705.11|4705.11|4705.11|4703.86|4703.86|0
1639492200000|2021-12-14 14:30:00|4703.86|4703.86|4704.12|4704.12|4704.12|4704.12|4703.86|4703.86|0
1639492210000|2021-12-14 14:30:10|4704.37|4704.37|4706.99|4706.99|4706.99|4706.99|4704.37|4704.37|0
1639492220000|2021-12-14 14:30:20|4708.24|4708.24|4706.09|4706.09|4708.24|4708.24|4705.92|4705.92|0
1639492230000|2021-12-14 14:30:30|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|0
1639492240000|2021-12-14 14:30:40|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|0
1639492250000|2021-12-14 14:30:50|4704.67|4704.67|4705.92|4705.92|4705.92|4705.92|4704.67|4704.67|0
1639492260000|2021-12-14 14:31:00|4707.16|4707.16|4708.58|4708.58|4708.58|4708.58|4707.16|4707.16|0
1639492270000|2021-12-14 14:31:10|4707.34|4707.34|4706.09|4706.09|4707.34|4707.34|4706.09|4706.09|0
1639492280000|2021-12-14 14:31:20|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|0
1639492290000|2021-12-14 14:31:30|4707.34|4707.34|4707.17|4707.17|4707.34|4707.34|4707.17|4707.17|0
1639492310000|2021-12-14 14:31:50|4708.31|4708.31|4708.31|4708.31|4709.56|4709.56|4708.31|4708.31|0
1639492330000|2021-12-14 14:32:10|4709.56|4709.56|4709.56|4709.56|4709.56|4709.56|4709.56|4709.56|0
1639492340000|2021-12-14 14:32:20|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1639492350000|2021-12-14 14:32:30|4708.44|4708.44|4706.81|4706.81|4708.44|4708.44|4706.81|4706.81|0
1639492360000|2021-12-14 14:32:40|4706.56|4706.56|4705.44|4705.44|4706.56|4706.56|4704.8|4704.8|0
1639492370000|2021-12-14 14:32:50|4707.93|4707.93|4710.42|4710.42|4710.42|4710.42|4707.93|4707.93|0
1639492380000|2021-12-14 14:33:00|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1639492390000|2021-12-14 14:33:10|4709.18|4709.18|4709.18|4709.18|4709.18|4709.18|4709.18|4709.18|0
1639492400000|2021-12-14 14:33:20|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|0
1639492420000|2021-12-14 14:33:40|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|0
1639492430000|2021-12-14 14:33:50|4707.07|4707.07|4709.69|4709.69|4709.69|4709.69|4707.07|4707.07|0
1639492450000|2021-12-14 14:34:10|4707.2|4707.2|4707.07|4707.07|4707.2|4707.2|4707.07|4707.07|0
1639492470000|2021-12-14 14:34:30|4708.31|4708.31|4708.31|4708.31|4709.56|4709.56|4708.31|4708.31|0
1639492540000|2021-12-14 14:35:40|4705.82|4705.82|4705.82|4705.82|4705.82|4705.82|4705.82|4705.82|0
1639492550000|2021-12-14 14:35:50|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|0
1639492570000|2021-12-14 14:36:10|4707.71|4707.71|4707.83|4707.83|4707.83|4707.83|4707.71|4707.71|0
1639492580000|2021-12-14 14:36:20|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|0
1639492590000|2021-12-14 14:36:30|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1639492600000|2021-12-14 14:36:40|4708.01|4708.01|4706.76|4706.76|4708.01|4708.01|4706.76|4706.76|0
1639492640000|2021-12-14 14:37:20|4708.01|4708.01|4708.01|4708.01|4708.01|4708.01|4708.01|4708.01|0
1639492650000|2021-12-14 14:37:30|4708.13|4708.13|4708.01|4708.01|4708.13|4708.13|4707.88|4707.88|0
1639492660000|2021-12-14 14:37:40|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1639492670000|2021-12-14 14:37:50|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1639492700000|2021-12-14 14:38:20|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|0
1639492720000|2021-12-14 14:38:40|4709.38|4709.38|4709.12|4709.12|4709.38|4709.38|4709.12|4709.12|0
1639492750000|2021-12-14 14:39:10|4707.88|4707.88|4706.63|4706.63|4707.88|4707.88|4706.63|4706.63|0
1639492800000|2021-12-14 14:40:00|4706.89|4706.89|4706.89|4706.89|4706.89|4706.89|4706.89|4706.89|0
1639492810000|2021-12-14 14:40:10|4707.02|4707.02|4707.02|4707.02|4707.02|4707.02|4707.02|4707.02|0
1639492820000|2021-12-14 14:40:20|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|0
1639492840000|2021-12-14 14:40:40|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|0
1639492850000|2021-12-14 14:40:50|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|4708.26|0
1639492890000|2021-12-14 14:41:30|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|4709.51|0
1639492900000|2021-12-14 14:41:40|4709.63|4709.63|4710.88|4710.88|4710.88|4710.88|4709.63|4709.63|0
1639492920000|2021-12-14 14:42:00|4711.05|4711.05|4711.22|4711.22|4711.22|4711.22|4711.05|4711.05|0
1639492930000|2021-12-14 14:42:10|4711.05|4711.05|4712.3|4712.3|4712.3|4712.3|4711.05|4711.05|0
1639492950000|2021-12-14 14:42:30|4711.05|4711.05|4708.56|4708.56|4711.05|4711.05|4708.56|4708.56|0
1639492960000|2021-12-14 14:42:40|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1639492980000|2021-12-14 14:43:00|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|0
1639493010000|2021-12-14 14:43:30|4711.18|4711.18|4711.05|4711.05|4711.18|4711.18|4711.05|4711.05|0
1639493050000|2021-12-14 14:44:10|4712.3|4712.3|4712.42|4712.42|4712.42|4712.42|4712.3|4712.3|0
1639493090000|2021-12-14 14:44:50|4712.3|4712.3|4712.68|4712.68|4712.81|4712.81|4712.3|4712.3|0
1639493100000|2021-12-14 14:45:00|4713.93|4713.93|4712.68|4712.68|4713.93|4713.93|4712.68|4712.68|0
1639493110000|2021-12-14 14:45:10|4712.51|4712.51|4713.33|4713.33|4713.33|4713.33|4712.51|4712.51|0
1639493120000|2021-12-14 14:45:20|4715.82|4715.82|4715.82|4715.82|4715.82|4715.82|4715.82|4715.82|0
1639493130000|2021-12-14 14:45:30|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|0
1639493150000|2021-12-14 14:45:50|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|4713.33|0
1639493160000|2021-12-14 14:46:00|4712.08|4712.08|4710.84|4710.84|4712.08|4712.08|4710.84|4710.84|0
1639493200000|2021-12-14 14:46:40|4709.59|4709.59|4710.84|4710.84|4710.84|4710.84|4709.59|4709.59|0
1639493220000|2021-12-14 14:47:00|4709.59|4709.59|4709.59|4709.59|4709.59|4709.59|4709.59|4709.59|0
1639493230000|2021-12-14 14:47:10|4710.1|4710.1|4710.36|4710.36|4710.36|4710.36|4709.97|4709.97|0
1639493240000|2021-12-14 14:47:20|4710.23|4710.23|4710.23|4710.23|4710.23|4710.23|4710.23|4710.23|0
1639493250000|2021-12-14 14:47:30|4708.98|4708.98|4707.57|4707.57|4708.98|4708.98|4707.57|4707.57|0
1639493260000|2021-12-14 14:47:40|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|4706.32|0
1639493270000|2021-12-14 14:47:50|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|0
1639493280000|2021-12-14 14:48:00|4708.81|4708.81|4708.81|4708.81|4708.81|4708.81|4708.81|4708.81|0
1639493290000|2021-12-14 14:48:10|4709.19|4709.19|4710.82|4710.82|4710.82|4710.82|4709.19|4709.19|0
1639493300000|2021-12-14 14:48:20|4710.7|4710.7|4710.44|4710.44|4710.7|4710.7|4710.44|4710.44|0
1639493320000|2021-12-14 14:48:40|4714.18|4714.18|4714.05|4714.05|4714.18|4714.18|4714.05|4714.05|0
1639493340000|2021-12-14 14:49:00|4714.43|4714.43|4714.82|4714.82|4714.82|4714.82|4714.43|4714.43|0
1639493360000|2021-12-14 14:49:20|4714.69|4714.69|4714.56|4714.56|4714.69|4714.69|4714.56|4714.56|0
1639493380000|2021-12-14 14:49:40|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|0
1639493400000|2021-12-14 14:50:00|4715.93|4715.93|4717.18|4717.18|4717.43|4717.43|4715.93|4715.93|0
1639493410000|2021-12-14 14:50:10|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|0
1639493440000|2021-12-14 14:50:40|4718.3|4718.3|4718.3|4718.3|4718.3|4718.3|4718.3|4718.3|0
1639493450000|2021-12-14 14:50:50|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|0
1639493460000|2021-12-14 14:51:00|4715.42|4715.42|4715.68|4715.68|4715.68|4715.68|4715.42|4715.42|0
1639493480000|2021-12-14 14:51:20|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|4716.92|0
1639493500000|2021-12-14 14:51:40|4715.68|4715.68|4714.43|4714.43|4715.68|4715.68|4714.43|4714.43|0
1639493530000|2021-12-14 14:52:10|4714.05|4714.05|4712.63|4712.63|4714.05|4714.05|4712.63|4712.63|0
1639493540000|2021-12-14 14:52:20|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|4711.39|0
1639493550000|2021-12-14 14:52:30|4710.14|4710.14|4710.01|4710.01|4710.14|4710.14|4710.01|4710.01|0
1639493560000|2021-12-14 14:52:40|4709.63|4709.63|4709.5|4709.5|4709.63|4709.63|4709.5|4709.5|0
1639493570000|2021-12-14 14:52:50|4709.88|4709.88|4710.01|4710.01|4710.01|4710.01|4709.88|4709.88|0
1639493600000|2021-12-14 14:53:20|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1639493610000|2021-12-14 14:53:30|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|4707.52|0
1639493620000|2021-12-14 14:53:40|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|4707.26|0
1639493640000|2021-12-14 14:54:00|4707.52|4707.52|4706.53|4706.53|4707.78|4707.78|4706.53|4706.53|0
1639493680000|2021-12-14 14:54:40|4705.28|4705.28|4704.04|4704.04|4705.28|4705.28|4704.04|4704.04|0
1639493690000|2021-12-14 14:54:50|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|4702.79|0
1639493720000|2021-12-14 14:55:20|4703.05|4703.05|4704.29|4704.29|4704.29|4704.29|4703.05|4703.05|0
1639493730000|2021-12-14 14:55:30|4704.04|4704.04|4703.91|4703.91|4704.04|4704.04|4703.91|4703.91|0
1639493750000|2021-12-14 14:55:50|4702.66|4702.66|4701.42|4701.42|4702.66|4702.66|4701.42|4701.42|0
1639493760000|2021-12-14 14:56:00|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|0
1639493770000|2021-12-14 14:56:10|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|0
1639493790000|2021-12-14 14:56:30|4701.25|4701.25|4701.37|4701.37|4701.37|4701.37|4701.25|4701.25|0
1639493820000|2021-12-14 14:57:00|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|0
1639493830000|2021-12-14 14:57:10|4700.99|4700.99|4700.86|4700.86|4700.99|4700.99|4700.86|4700.86|0
1639493850000|2021-12-14 14:57:30|4699.62|4699.62|4699.62|4699.62|4699.62|4699.62|4699.62|4699.62|0
1639493860000|2021-12-14 14:57:40|4698.37|4698.37|4694.51|4694.51|4698.37|4698.37|4694.51|4694.51|0
1639493870000|2021-12-14 14:57:50|4693.26|4693.26|4690.77|4690.77|4693.26|4693.26|4690.77|4690.77|0
1639493880000|2021-12-14 14:58:00|4689.52|4689.52|4687.03|4687.03|4689.52|4689.52|4687.03|4687.03|0
1639493890000|2021-12-14 14:58:10|4685.79|4685.79|4685.79|4685.79|4688.28|4688.28|4685.79|4685.79|0
1639493900000|2021-12-14 14:58:20|4684.54|4684.54|4685.43|4685.43|4686.68|4686.68|4684.54|4684.54|0
1639493940000|2021-12-14 14:59:00|4685.31|4685.31|4685.82|4685.82|4685.82|4685.82|4685.31|4685.31|0
1639493950000|2021-12-14 14:59:10|4684.32|4684.32|4680.45|4680.45|4684.32|4684.32|4680.45|4680.45|0
1639493960000|2021-12-14 14:59:20|4679.2|4679.2|4675.34|4675.34|4679.2|4679.2|4675.34|4675.34|0
1639493970000|2021-12-14 14:59:30|4674.09|4674.09|4671.6|4671.6|4674.09|4674.09|4671.6|4671.6|0
1639493980000|2021-12-14 14:59:40|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|0
1639493990000|2021-12-14 14:59:50|4672.24|4672.24|4664.77|4664.77|4672.24|4672.24|4664.77|4664.77|0
1639494000000|2021-12-14 15:00:00|4664.51|4664.51|4675.72|4675.72|4675.72|4675.72|4663.26|4663.26|0
1639494010000|2021-12-14 15:00:10|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|0
1639494020000|2021-12-14 15:00:20|4679.46|4679.46|4679.46|4679.46|4681.95|4681.95|4679.46|4679.46|0
1639494030000|2021-12-14 15:00:30|4684.44|4684.44|4680.71|4680.71|4684.44|4684.44|4680.71|4680.71|0
1639494040000|2021-12-14 15:00:40|4680.83|4680.83|4681.09|4681.09|4681.09|4681.09|4680.83|4680.83|0
1639494050000|2021-12-14 15:00:50|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|0
1639494070000|2021-12-14 15:01:10|4686.07|4686.07|4689.81|4689.81|4689.81|4689.81|4686.07|4686.07|0
1639494080000|2021-12-14 15:01:20|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|4690.19|0
1639494090000|2021-12-14 15:01:30|4688.95|4688.95|4686.45|4686.45|4688.95|4688.95|4686.45|4686.45|0
1639494110000|2021-12-14 15:01:50|4685.21|4685.21|4685.08|4685.08|4685.34|4685.34|4685.08|4685.08|0
1639494120000|2021-12-14 15:02:00|4684.83|4684.83|4681.09|4681.09|4686.07|4686.07|4681.09|4681.09|0
1639494130000|2021-12-14 15:02:10|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1639494160000|2021-12-14 15:02:40|4682.08|4682.08|4680.83|4680.83|4682.08|4682.08|4679.59|4679.59|0
1639494170000|2021-12-14 15:02:50|4678.34|4678.34|4678.34|4678.34|4678.34|4678.34|4678.34|4678.34|0
1639494180000|2021-12-14 15:03:00|4678.21|4678.21|4678.47|4678.47|4678.47|4678.47|4678.21|4678.21|0
1639494200000|2021-12-14 15:03:20|4679.72|4679.72|4680.23|4680.23|4680.23|4680.23|4679.72|4679.72|0
1639494240000|2021-12-14 15:04:00|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|0
1639494250000|2021-12-14 15:04:10|4678.85|4678.85|4679.36|4679.36|4679.36|4679.36|4678.85|4678.85|0
1639494300000|2021-12-14 15:05:00|4676.87|4676.87|4674.38|4674.38|4676.87|4676.87|4674.38|4674.38|0
1639494310000|2021-12-14 15:05:10|4673.13|4673.13|4672.14|4672.14|4673.13|4673.13|4669.14|4669.14|0
1639494320000|2021-12-14 15:05:20|4672.4|4672.4|4677.89|4677.89|4677.89|4677.89|4672.4|4672.4|0
1639494330000|2021-12-14 15:05:30|4677.51|4677.51|4676.26|4676.26|4677.51|4677.51|4676.26|4676.26|0
1639494340000|2021-12-14 15:05:40|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|0
1639494350000|2021-12-14 15:05:50|4673.77|4673.77|4669.91|4669.91|4673.77|4673.77|4669.91|4669.91|0
1639494360000|2021-12-14 15:06:00|4674.89|4674.89|4677.38|4677.38|4677.38|4677.38|4674.89|4674.89|0
1639494380000|2021-12-14 15:06:20|4677.25|4677.25|4676.01|4676.01|4677.51|4677.51|4676.01|4676.01|0
1639494410000|2021-12-14 15:06:50|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1639494420000|2021-12-14 15:07:00|4676.26|4676.26|4676.52|4676.52|4676.52|4676.52|4676.26|4676.26|0
1639494430000|2021-12-14 15:07:10|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.52|4676.52|0
1639494440000|2021-12-14 15:07:20|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1639494450000|2021-12-14 15:07:30|4677.64|4677.64|4677.89|4677.89|4677.89|4677.89|4677.64|4677.64|0
1639494480000|2021-12-14 15:08:00|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|0
1639494490000|2021-12-14 15:08:10|4677.89|4677.89|4680.38|4680.38|4680.38|4680.38|4677.89|4677.89|0
1639494500000|2021-12-14 15:08:20|4679.14|4679.14|4679.14|4679.14|4679.14|4679.14|4679.14|4679.14|0
1639494520000|2021-12-14 15:08:40|4672.91|4672.91|4673.9|4673.9|4674.16|4674.16|4672.91|4672.91|0
1639494530000|2021-12-14 15:08:50|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|4673.26|0
1639494540000|2021-12-14 15:09:00|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|0
1639494560000|2021-12-14 15:09:20|4671.76|4671.76|4671.51|4671.51|4671.76|4671.76|4671.51|4671.51|0
1639494590000|2021-12-14 15:09:50|4671.63|4671.63|4671.89|4671.89|4671.89|4671.89|4671.63|4671.63|0
1639494600000|2021-12-14 15:10:00|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|0
1639494610000|2021-12-14 15:10:10|4670.39|4670.39|4670.56|4670.56|4670.56|4670.56|4670.39|4670.39|0
1639494630000|2021-12-14 15:10:30|4669.31|4669.31|4669.31|4669.31|4669.31|4669.31|4669.31|4669.31|0
1639494640000|2021-12-14 15:10:40|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|0
1639494650000|2021-12-14 15:10:50|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1639494670000|2021-12-14 15:11:10|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|0
1639494680000|2021-12-14 15:11:20|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1639494690000|2021-12-14 15:11:30|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|0
1639494700000|2021-12-14 15:11:40|4674|4674|4674|4674|4674|4674|4674|4674|0
1639494710000|2021-12-14 15:11:50|4675.24|4675.24|4675.12|4675.12|4675.24|4675.24|4675.12|4675.12|0
1639494720000|2021-12-14 15:12:00|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|4674.99|0
1639494730000|2021-12-14 15:12:10|4674.86|4674.86|4675.98|4675.98|4675.98|4675.98|4674.73|4674.73|0
1639494740000|2021-12-14 15:12:20|4675.85|4675.85|4675.98|4675.98|4675.98|4675.98|4675.85|4675.85|0
1639494750000|2021-12-14 15:12:30|4678.47|4678.47|4678.34|4678.34|4678.47|4678.47|4678.34|4678.34|0
1639494760000|2021-12-14 15:12:40|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|0
1639494780000|2021-12-14 15:13:00|4678.6|4678.6|4678.47|4678.47|4678.72|4678.72|4678.21|4678.21|0
1639494800000|2021-12-14 15:13:20|4677.22|4677.22|4674.73|4674.73|4677.22|4677.22|4674.73|4674.73|0
1639494810000|2021-12-14 15:13:30|4674.6|4674.6|4674.35|4674.35|4674.6|4674.6|4674.35|4674.35|0
1639494820000|2021-12-14 15:13:40|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|4674.18|0
1639494830000|2021-12-14 15:13:50|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|0
1639494840000|2021-12-14 15:14:00|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1639494850000|2021-12-14 15:14:10|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|0
1639494880000|2021-12-14 15:14:40|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|0
1639494900000|2021-12-14 15:15:00|4671.56|4671.56|4671.56|4671.56|4674.05|4674.05|4671.56|4671.56|0
1639494920000|2021-12-14 15:15:20|4672.8|4672.8|4673.06|4673.06|4673.19|4673.19|4672.8|4672.8|0
1639494950000|2021-12-14 15:15:50|4672.8|4672.8|4671.56|4671.56|4672.8|4672.8|4671.56|4671.56|0
1639494960000|2021-12-14 15:16:00|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|0
1639494980000|2021-12-14 15:16:20|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1639495000000|2021-12-14 15:16:40|4671.81|4671.81|4671.94|4671.94|4671.94|4671.94|4671.81|4671.81|0
1639495030000|2021-12-14 15:17:10|4671.81|4671.81|4671.94|4671.94|4671.94|4671.94|4671.81|4671.81|0
1639495040000|2021-12-14 15:17:20|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1639495050000|2021-12-14 15:17:30|4675.3|4675.3|4675.17|4675.17|4675.3|4675.3|4675.17|4675.17|0
1639495070000|2021-12-14 15:17:50|4674.91|4674.91|4675.21|4675.21|4675.21|4675.21|4674.91|4674.91|0
1639495080000|2021-12-14 15:18:00|4675.34|4675.34|4676.71|4676.71|4676.71|4676.71|4675.34|4675.34|0
1639495090000|2021-12-14 15:18:10|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|0
1639495120000|2021-12-14 15:18:40|4680.58|4680.58|4680.58|4680.58|4680.58|4680.58|4680.58|4680.58|0
1639495130000|2021-12-14 15:18:50|4680.45|4680.45|4680.58|4680.58|4680.71|4680.71|4680.45|4680.45|0
1639495140000|2021-12-14 15:19:00|4680.71|4680.71|4681.95|4681.95|4681.95|4681.95|4680.71|4680.71|0
1639495160000|2021-12-14 15:19:20|4681.82|4681.82|4682.33|4682.33|4682.33|4682.33|4681.82|4681.82|0
1639495190000|2021-12-14 15:19:50|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|0
1639495200000|2021-12-14 15:20:00|4683.71|4683.71|4683.71|4683.71|4683.71|4683.71|4683.71|4683.71|0
1639495210000|2021-12-14 15:20:10|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|4683.58|0
1639495220000|2021-12-14 15:20:20|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1639495240000|2021-12-14 15:20:40|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|0
1639495250000|2021-12-14 15:20:50|4685.08|4685.08|4685.34|4685.34|4685.34|4685.34|4685.08|4685.08|0
1639495260000|2021-12-14 15:21:00|4685.59|4685.59|4685.59|4685.59|4685.72|4685.72|4685.59|4685.59|0
1639495270000|2021-12-14 15:21:10|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|0
1639495290000|2021-12-14 15:21:30|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|0
1639495310000|2021-12-14 15:21:50|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|0
1639495320000|2021-12-14 15:22:00|4693.02|4693.02|4693.28|4693.28|4693.28|4693.28|4693.02|4693.02|0
1639495370000|2021-12-14 15:22:50|4697.02|4697.02|4697.02|4697.02|4697.02|4697.02|4697.02|4697.02|0
1639495380000|2021-12-14 15:23:00|4692.03|4692.03|4692.03|4692.03|4692.03|4692.03|4692.03|4692.03|0
1639495400000|2021-12-14 15:23:20|4691.65|4691.65|4691.78|4691.78|4691.78|4691.78|4691.65|4691.65|0
1639495440000|2021-12-14 15:24:00|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|0
1639495460000|2021-12-14 15:24:20|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|0
1639495490000|2021-12-14 15:24:50|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1639495510000|2021-12-14 15:25:10|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|0
1639495530000|2021-12-14 15:25:30|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|0
1639495540000|2021-12-14 15:25:40|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|0
1639495550000|2021-12-14 15:25:50|4700.06|4700.06|4700.19|4700.19|4700.19|4700.19|4700.06|4700.06|0
1639495560000|2021-12-14 15:26:00|4700.53|4700.53|4700.53|4700.53|4700.53|4700.53|4700.53|4700.53|0
1639495570000|2021-12-14 15:26:10|4700.66|4700.66|4700.53|4700.53|4700.66|4700.66|4700.53|4700.53|0
1639495580000|2021-12-14 15:26:20|4701.78|4701.78|4701.52|4701.52|4701.78|4701.78|4701.52|4701.52|0
1639495620000|2021-12-14 15:27:00|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|4701.4|0
1639495630000|2021-12-14 15:27:10|4701.52|4701.52|4700.28|4700.28|4701.52|4701.52|4700.28|4700.28|0
1639495660000|2021-12-14 15:27:40|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|0
1639495670000|2021-12-14 15:27:50|4701.27|4701.27|4700.02|4700.02|4701.27|4701.27|4700.02|4700.02|0
1639495680000|2021-12-14 15:28:00|4702.51|4702.51|4703.76|4703.76|4703.76|4703.76|4702.51|4702.51|0
1639495690000|2021-12-14 15:28:10|4702.51|4702.51|4705.13|4705.13|4705.13|4705.13|4702.51|4702.51|0
1639495700000|2021-12-14 15:28:20|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|0
1639495710000|2021-12-14 15:28:30|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4702.64|4702.64|0
1639495730000|2021-12-14 15:28:50|4703.89|4703.89|4702.9|4702.9|4703.89|4703.89|4702.64|4702.64|0
1639495740000|2021-12-14 15:29:00|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|4705.39|0
1639495750000|2021-12-14 15:29:10|4704.14|4704.14|4701.65|4701.65|4705.39|4705.39|4701.65|4701.65|0
1639495760000|2021-12-14 15:29:20|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|0
1639495780000|2021-12-14 15:29:40|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|0
1639495820000|2021-12-14 15:30:20|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|4699.16|0
1639495860000|2021-12-14 15:31:00|4697.91|4697.91|4697.79|4697.79|4697.91|4697.91|4697.79|4697.79|0
1639495900000|2021-12-14 15:31:40|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|4697.91|0
1639495980000|2021-12-14 15:33:00|4697.79|4697.79|4697.66|4697.66|4697.91|4697.91|4697.66|4697.66|0
1639495990000|2021-12-14 15:33:10|4697.4|4697.4|4697.66|4697.66|4697.66|4697.66|4697.4|4697.4|0
1639496010000|2021-12-14 15:33:30|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|0
1639496050000|2021-12-14 15:34:10|4696.24|4696.24|4697.49|4697.49|4697.49|4697.49|4696.24|4696.24|0
1639496110000|2021-12-14 15:35:10|4697.66|4697.66|4692.68|4692.68|4697.66|4697.66|4692.68|4692.68|0
1639496120000|2021-12-14 15:35:20|4692.55|4692.55|4694.43|4694.43|4694.43|4694.43|4692.55|4692.55|0
1639496130000|2021-12-14 15:35:30|4694.82|4694.82|4695.07|4695.07|4695.2|4695.2|4694.82|4694.82|0
1639496140000|2021-12-14 15:35:40|4696.32|4696.32|4696.32|4696.32|4696.32|4696.32|4696.32|4696.32|0
1639496170000|2021-12-14 15:36:10|4695.07|4695.07|4691.33|4691.33|4695.07|4695.07|4691.33|4691.33|0
1639496180000|2021-12-14 15:36:20|4691.46|4691.46|4691.21|4691.21|4691.59|4691.59|4691.21|4691.21|0
1639496200000|2021-12-14 15:36:40|4691.08|4691.08|4691.33|4691.33|4691.33|4691.33|4691.08|4691.08|0
1639496230000|2021-12-14 15:37:10|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|0
1639496270000|2021-12-14 15:37:50|4690.95|4690.95|4690.82|4690.82|4690.95|4690.95|4690.57|4690.57|0
1639496280000|2021-12-14 15:38:00|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|0
1639496290000|2021-12-14 15:38:10|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|0
1639496300000|2021-12-14 15:38:20|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|0
1639496320000|2021-12-14 15:38:40|4688.81|4688.81|4688.94|4688.94|4688.94|4688.94|4688.81|4688.81|0
1639496340000|2021-12-14 15:39:00|4687.69|4687.69|4686.45|4686.45|4687.69|4687.69|4686.45|4686.45|0
1639496350000|2021-12-14 15:39:10|4687.69|4687.69|4686.57|4686.57|4687.69|4687.69|4686.19|4686.19|0
1639496360000|2021-12-14 15:39:20|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|0
1639496410000|2021-12-14 15:40:10|4687.82|4687.82|4687.69|4687.69|4687.82|4687.82|4687.69|4687.69|0
1639496430000|2021-12-14 15:40:30|4688.94|4688.94|4689.07|4689.07|4689.07|4689.07|4688.94|4688.94|0
1639496460000|2021-12-14 15:41:00|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|4689.19|0
1639496470000|2021-12-14 15:41:10|4686.7|4686.7|4685.46|4685.46|4686.7|4686.7|4685.46|4685.46|0
1639496500000|2021-12-14 15:41:40|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|4685.33|0
1639496510000|2021-12-14 15:41:50|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1639496530000|2021-12-14 15:42:10|4685.03|4685.03|4685.03|4685.03|4686.27|4686.27|4685.03|4685.03|0
1639496540000|2021-12-14 15:42:20|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|0
1639496600000|2021-12-14 15:43:20|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|0
1639496610000|2021-12-14 15:43:30|4682.28|4682.28|4682.54|4682.54|4682.54|4682.54|4682.28|4682.28|0
1639496630000|2021-12-14 15:43:50|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|0
1639496650000|2021-12-14 15:44:10|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|4682.54|0
1639496660000|2021-12-14 15:44:20|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|0
1639496680000|2021-12-14 15:44:40|4681.16|4681.16|4681.42|4681.42|4681.42|4681.42|4681.16|4681.16|0
1639496700000|2021-12-14 15:45:00|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|0
1639496710000|2021-12-14 15:45:10|4682.84|4682.84|4682.84|4682.84|4684.08|4684.08|4682.84|4682.84|0
1639496720000|2021-12-14 15:45:20|4681.59|4681.59|4682.84|4682.84|4682.84|4682.84|4681.59|4681.59|0
1639496750000|2021-12-14 15:45:50|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|4682.33|0
1639496760000|2021-12-14 15:46:00|4681.08|4681.08|4682.33|4682.33|4682.33|4682.33|4681.08|4681.08|0
1639496770000|2021-12-14 15:46:10|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4681.94|4681.94|0
1639496780000|2021-12-14 15:46:20|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|0
1639496800000|2021-12-14 15:46:40|4680.57|4680.57|4681.47|4681.47|4681.64|4681.64|4680.23|4680.23|0
1639496810000|2021-12-14 15:46:50|4682.72|4682.72|4681.47|4681.47|4682.72|4682.72|4681.47|4681.47|0
1639496840000|2021-12-14 15:47:20|4680.23|4680.23|4681.22|4681.22|4681.22|4681.22|4679.97|4679.97|0
1639496850000|2021-12-14 15:47:30|4679.97|4679.97|4677.48|4677.48|4679.97|4679.97|4677.48|4677.48|0
1639496860000|2021-12-14 15:47:40|4676.24|4676.24|4676.24|4676.24|4676.24|4676.24|4676.24|4676.24|0
1639496870000|2021-12-14 15:47:50|4675.72|4675.72|4675.72|4675.72|4675.72|4675.72|4675.72|4675.72|0
1639496890000|2021-12-14 15:48:10|4674.48|4674.48|4674.48|4674.48|4674.48|4674.48|4674.48|4674.48|0
1639496910000|2021-12-14 15:48:30|4673.23|4673.23|4671.99|4671.99|4673.23|4673.23|4671.99|4671.99|0
1639496920000|2021-12-14 15:48:40|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|0
1639496940000|2021-12-14 15:49:00|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|0
1639496950000|2021-12-14 15:49:10|4669.37|4669.37|4667.74|4667.74|4669.37|4669.37|4667.74|4667.74|0
1639496970000|2021-12-14 15:49:30|4666.49|4666.49|4666.49|4666.49|4666.49|4666.49|4666.49|4666.49|0
1639497000000|2021-12-14 15:50:00|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|0
1639497010000|2021-12-14 15:50:10|4665.81|4665.81|4665.81|4665.81|4665.81|4665.81|4665.81|4665.81|0
1639497040000|2021-12-14 15:50:40|4665.43|4665.43|4665.81|4665.81|4665.81|4665.81|4664.18|4664.18|0
1639497060000|2021-12-14 15:51:00|4664.56|4664.56|4664.31|4664.31|4664.56|4664.56|4664.31|4664.31|0
1639497070000|2021-12-14 15:51:10|4663.06|4663.06|4661.82|4661.82|4663.06|4663.06|4661.82|4661.82|0
1639497090000|2021-12-14 15:51:30|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|4663.06|0
1639497110000|2021-12-14 15:51:50|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|0
1639497120000|2021-12-14 15:52:00|4660.32|4660.32|4660.32|4660.32|4661.56|4661.56|4659.07|4659.07|0
1639497180000|2021-12-14 15:53:00|4660.57|4660.57|4661.56|4661.56|4661.56|4661.56|4660.32|4660.32|0
1639497190000|2021-12-14 15:53:10|4661.43|4661.43|4661.26|4661.26|4661.43|4661.43|4661.26|4661.26|0
1639497200000|2021-12-14 15:53:20|4661.14|4661.14|4661.52|4661.52|4661.52|4661.52|4661.14|4661.14|0
1639497210000|2021-12-14 15:53:30|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|4660.27|0
1639497230000|2021-12-14 15:53:50|4659.03|4659.03|4656.54|4656.54|4659.03|4659.03|4656.54|4656.54|0
1639497240000|2021-12-14 15:54:00|4655.29|4655.29|4656.54|4656.54|4656.54|4656.54|4655.29|4655.29|0
1639497250000|2021-12-14 15:54:10|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|0
1639497300000|2021-12-14 15:55:00|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|0
1639497320000|2021-12-14 15:55:20|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|0
1639497330000|2021-12-14 15:55:30|4655.16|4655.16|4655.03|4655.03|4655.16|4655.16|4655.03|4655.03|0
1639497340000|2021-12-14 15:55:40|4656.28|4656.28|4657.53|4657.53|4657.53|4657.53|4656.28|4656.28|0
1639497350000|2021-12-14 15:55:50|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1639497370000|2021-12-14 15:56:10|4656.15|4656.15|4654.91|4654.91|4656.15|4656.15|4654.91|4654.91|0
1639497380000|2021-12-14 15:56:20|4653.53|4653.53|4653.41|4653.41|4653.53|4653.53|4653.41|4653.41|0
1639497400000|2021-12-14 15:56:40|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|0
1639497430000|2021-12-14 15:57:10|4655.77|4655.77|4655.72|4655.72|4655.9|4655.9|4655.72|4655.72|0
1639497440000|2021-12-14 15:57:20|4655.6|4655.6|4655.6|4655.6|4655.6|4655.6|4655.6|4655.6|0
1639497470000|2021-12-14 15:57:50|4655.98|4655.98|4656.11|4656.11|4656.11|4656.11|4655.98|4655.98|0
1639497490000|2021-12-14 15:58:10|4655.98|4655.98|4655.85|4655.85|4655.98|4655.98|4655.85|4655.85|0
1639497520000|2021-12-14 15:58:40|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1639497540000|2021-12-14 15:59:00|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|0
1639497550000|2021-12-14 15:59:10|4659.84|4659.84|4660.23|4660.23|4660.23|4660.23|4659.84|4659.84|0
1639497600000|2021-12-14 16:00:00|4658.98|4658.98|4656.36|4656.36|4658.98|4658.98|4656.36|4656.36|0
1639497620000|2021-12-14 16:00:20|4654|4654|4654|4654|4654|4654|4654|4654|0
1639497640000|2021-12-14 16:00:40|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|0
1639497660000|2021-12-14 16:01:00|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|0
1639497670000|2021-12-14 16:01:10|4652.88|4652.88|4653.01|4653.01|4653.01|4653.01|4652.88|4652.88|0
1639497700000|2021-12-14 16:01:40|4653.14|4653.14|4652.27|4652.27|4653.14|4653.14|4651.89|4651.89|0
1639497720000|2021-12-14 16:02:00|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|0
1639497740000|2021-12-14 16:02:20|4650.85|4650.85|4650.85|4650.85|4650.85|4650.85|4650.85|4650.85|0
1639497780000|2021-12-14 16:03:00|4650.6|4650.6|4646.99|4646.99|4650.6|4650.6|4646.86|4646.86|0
1639497790000|2021-12-14 16:03:10|4646.82|4646.82|4646.82|4646.82|4646.82|4646.82|4646.82|4646.82|0
1639497810000|2021-12-14 16:03:30|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|0
1639497830000|2021-12-14 16:03:50|4641.83|4641.83|4640.59|4640.59|4641.83|4641.83|4640.59|4640.59|0
1639497840000|2021-12-14 16:04:00|4641.83|4641.83|4644.32|4644.32|4644.32|4644.32|4639.34|4639.34|0
1639497850000|2021-12-14 16:04:10|4641.83|4641.83|4643.08|4643.08|4643.08|4643.08|4641.83|4641.83|0
1639497880000|2021-12-14 16:04:40|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|0
1639497900000|2021-12-14 16:05:00|4639.34|4639.34|4639.98|4639.98|4639.98|4639.98|4639.34|4639.34|0
1639497920000|2021-12-14 16:05:20|4640.23|4640.23|4641.65|4641.65|4641.65|4641.65|4640.23|4640.23|0
1639497930000|2021-12-14 16:05:30|4640.41|4640.41|4639.16|4639.16|4640.41|4640.41|4639.16|4639.16|0
1639497970000|2021-12-14 16:06:10|4640.41|4640.41|4639.16|4639.16|4640.41|4640.41|4639.16|4639.16|0
1639497980000|2021-12-14 16:06:20|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|4640.41|0
1639497990000|2021-12-14 16:06:30|4639.16|4639.16|4639.16|4639.16|4639.16|4639.16|4639.16|4639.16|0
1639498020000|2021-12-14 16:07:00|4636.67|4636.67|4635.55|4635.55|4636.67|4636.67|4635.42|4635.42|0
1639498040000|2021-12-14 16:07:20|4634.3|4634.3|4634.22|4634.22|4634.3|4634.3|4634.05|4634.05|0
1639498050000|2021-12-14 16:07:30|4634.4|4634.4|4636.89|4636.89|4636.89|4636.89|4634.4|4634.4|0
1639498070000|2021-12-14 16:07:50|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|0
1639498080000|2021-12-14 16:08:00|4639.38|4639.38|4639.38|4639.38|4639.38|4639.38|4639.38|4639.38|0
1639498090000|2021-12-14 16:08:10|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.51|4639.51|0
1639498140000|2021-12-14 16:09:00|4639.51|4639.51|4645.86|4645.86|4645.86|4645.86|4639.51|4639.51|0
1639498150000|2021-12-14 16:09:10|4648.35|4648.35|4648.35|4648.35|4648.35|4648.35|4648.35|4648.35|0
1639498160000|2021-12-14 16:09:20|4645.86|4645.86|4645.86|4645.86|4645.86|4645.86|4645.86|4645.86|0
1639498170000|2021-12-14 16:09:30|4645.73|4645.73|4644.49|4644.49|4645.73|4645.73|4644.49|4644.49|0
1639498180000|2021-12-14 16:09:40|4644.23|4644.23|4644.23|4644.23|4644.23|4644.23|4644.23|4644.23|0
1639498240000|2021-12-14 16:10:40|4644.11|4644.11|4644.11|4644.11|4644.36|4644.36|4644.11|4644.11|0
1639498250000|2021-12-14 16:10:50|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|0
1639498280000|2021-12-14 16:11:20|4643.81|4643.81|4643.81|4643.81|4643.81|4643.81|4643.81|4643.81|0
1639498290000|2021-12-14 16:11:30|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|0
1639498320000|2021-12-14 16:12:00|4646.3|4646.3|4647.54|4647.54|4647.54|4647.54|4646.3|4646.3|0
1639498340000|2021-12-14 16:12:20|4647.42|4647.42|4643.68|4643.68|4647.42|4647.42|4643.68|4643.68|0
1639498350000|2021-12-14 16:12:30|4642.43|4642.43|4642.43|4642.43|4642.43|4642.43|4642.43|4642.43|0
1639498370000|2021-12-14 16:12:50|4638.7|4638.7|4637.62|4637.62|4640.11|4640.11|4637.62|4637.62|0
1639498390000|2021-12-14 16:13:10|4640.11|4640.11|4640.11|4640.11|4640.11|4640.11|4640.11|4640.11|0
1639498410000|2021-12-14 16:13:30|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|0
1639498440000|2021-12-14 16:14:00|4641.23|4641.23|4640.72|4640.72|4641.23|4641.23|4640.72|4640.72|0
1639498460000|2021-12-14 16:14:20|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|0
1639498470000|2021-12-14 16:14:30|4640.16|4640.16|4640.04|4640.04|4640.16|4640.16|4640.04|4640.04|0
1639498480000|2021-12-14 16:14:40|4640.42|4640.42|4640.42|4640.42|4640.42|4640.42|4640.29|4640.29|0
1639498490000|2021-12-14 16:14:50|4640.55|4640.55|4639.3|4639.3|4640.55|4640.55|4639.3|4639.3|0
1639498500000|2021-12-14 16:15:00|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|0
1639498520000|2021-12-14 16:15:20|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1639498550000|2021-12-14 16:15:50|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|0
1639498570000|2021-12-14 16:16:10|4636.81|4636.81|4639.3|4639.3|4639.3|4639.3|4636.81|4636.81|0
1639498580000|2021-12-14 16:16:20|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1639498600000|2021-12-14 16:16:40|4637.93|4637.93|4638.18|4638.18|4638.18|4638.18|4637.8|4637.8|0
1639498620000|2021-12-14 16:17:00|4639.43|4639.43|4636.94|4636.94|4639.43|4639.43|4636.94|4636.94|0
1639498630000|2021-12-14 16:17:10|4637.07|4637.07|4637.07|4637.07|4637.07|4637.07|4637.07|4637.07|0
1639498640000|2021-12-14 16:17:20|4635.82|4635.82|4635.69|4635.69|4635.82|4635.82|4635.69|4635.69|0
1639498650000|2021-12-14 16:17:30|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1639498660000|2021-12-14 16:17:40|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1639498690000|2021-12-14 16:18:10|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|0
1639498700000|2021-12-14 16:18:20|4634.87|4634.87|4633.63|4633.63|4634.87|4634.87|4633.63|4633.63|0
1639498720000|2021-12-14 16:18:40|4636.12|4636.12|4634.87|4634.87|4636.12|4636.12|4634.87|4634.87|0
1639498730000|2021-12-14 16:18:50|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|0
1639498750000|2021-12-14 16:19:10|4633.76|4633.76|4633.37|4633.37|4634.75|4634.75|4633.37|4633.37|0
1639498760000|2021-12-14 16:19:20|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|0
1639498770000|2021-12-14 16:19:30|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|4630.88|0
1639498800000|2021-12-14 16:20:00|4632.13|4632.13|4630.84|4630.84|4632.13|4632.13|4630.84|4630.84|0
1639498810000|2021-12-14 16:20:10|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|0
1639498820000|2021-12-14 16:20:20|4630.84|4630.84|4632.08|4632.08|4632.08|4632.08|4630.84|4630.84|0
1639498840000|2021-12-14 16:20:40|4632.21|4632.21|4630.97|4630.97|4632.21|4632.21|4630.97|4630.97|0
1639498850000|2021-12-14 16:20:50|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1639498860000|2021-12-14 16:21:00|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|0
1639498870000|2021-12-14 16:21:10|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|0
1639498880000|2021-12-14 16:21:20|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|0
1639498900000|2021-12-14 16:21:40|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|0
1639498970000|2021-12-14 16:22:50|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|0
1639499010000|2021-12-14 16:23:30|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1639499030000|2021-12-14 16:23:50|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|4632.08|0
1639499040000|2021-12-14 16:24:00|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1639499060000|2021-12-14 16:24:20|4632.13|4632.13|4632.38|4632.38|4632.38|4632.38|4632.13|4632.13|0
1639499070000|2021-12-14 16:24:30|4631.14|4631.14|4628.52|4628.52|4631.14|4631.14|4628.52|4628.52|0
1639499100000|2021-12-14 16:25:00|4629.76|4629.76|4631.01|4631.01|4631.01|4631.01|4629.76|4629.76|0
1639499110000|2021-12-14 16:25:10|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.14|4631.14|0
1639499150000|2021-12-14 16:25:50|4631.01|4631.01|4630.97|4630.97|4631.14|4631.14|4630.97|4630.97|0
1639499170000|2021-12-14 16:26:10|4629.72|4629.72|4628.48|4628.48|4629.72|4629.72|4628.48|4628.48|0
1639499180000|2021-12-14 16:26:20|4627.23|4627.23|4627.23|4627.23|4628.48|4628.48|4627.23|4627.23|0
1639499190000|2021-12-14 16:26:30|4627.4|4627.4|4627.66|4627.66|4627.66|4627.66|4627.4|4627.4|0
1639499210000|2021-12-14 16:26:50|4626.41|4626.41|4625.34|4625.34|4626.41|4626.41|4625.17|4625.17|0
1639499220000|2021-12-14 16:27:00|4625.21|4625.21|4631.57|4631.57|4631.57|4631.57|4625.21|4625.21|0
1639499230000|2021-12-14 16:27:10|4631.69|4631.69|4631.57|4631.57|4631.69|4631.69|4631.57|4631.57|0
1639499240000|2021-12-14 16:27:20|4631.39|4631.39|4631.39|4631.39|4631.39|4631.39|4631.39|4631.39|0
1639499250000|2021-12-14 16:27:30|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|0
1639499260000|2021-12-14 16:27:40|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1639499270000|2021-12-14 16:27:50|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|0
1639499290000|2021-12-14 16:28:10|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1639499300000|2021-12-14 16:28:20|4632.68|4632.68|4632.56|4632.56|4632.68|4632.68|4632.56|4632.56|0
1639499310000|2021-12-14 16:28:30|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|0
1639499330000|2021-12-14 16:28:50|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.13|4632.13|0
1639499340000|2021-12-14 16:29:00|4629.68|4629.68|4629.43|4629.43|4629.68|4629.68|4629.43|4629.43|0
1639499360000|2021-12-14 16:29:20|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|0
1639499370000|2021-12-14 16:29:30|4629.38|4629.38|4628.39|4628.39|4629.64|4629.64|4628.39|4628.39|0
1639499380000|2021-12-14 16:29:40|4628.56|4628.56|4628.56|4628.56|4628.56|4628.56|4628.56|4628.56|0
1639499390000|2021-12-14 16:29:50|4627.32|4627.32|4625.52|4625.52|4627.32|4627.32|4625.52|4625.52|0
1639556130000|2021-12-15 08:15:30|4634.72|4634.72|4632.23|4632.23|4634.72|4634.72|4632.23|4632.23|0
1639556150000|2021-12-15 08:15:50|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|0
1639556180000|2021-12-15 08:16:20|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|0
1639556190000|2021-12-15 08:16:30|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|0
1639556220000|2021-12-15 08:17:00|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|0
1639556270000|2021-12-15 08:17:50|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|0
1639556280000|2021-12-15 08:18:00|4628.34|4628.34|4632.07|4632.07|4632.07|4632.07|4628.34|4628.34|0
1639556290000|2021-12-15 08:18:10|4631.56|4631.56|4631.69|4631.69|4631.95|4631.95|4631.56|4631.56|0
1639556300000|2021-12-15 08:18:20|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|0
1639556310000|2021-12-15 08:18:30|4634.44|4634.44|4630.7|4630.7|4634.44|4634.44|4630.7|4630.7|0
1639556390000|2021-12-15 08:19:50|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|0
1639556420000|2021-12-15 08:20:20|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|0
1639556440000|2021-12-15 08:20:40|4632.68|4632.68|4633.93|4633.93|4633.93|4633.93|4632.68|4632.68|0
1639556460000|2021-12-15 08:21:00|4634.27|4634.27|4633.03|4633.03|4634.27|4634.27|4633.03|4633.03|0
1639556470000|2021-12-15 08:21:10|4630.54|4630.54|4630.36|4630.36|4630.54|4630.54|4630.36|4630.36|0
1639556500000|2021-12-15 08:21:40|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|0
1639556520000|2021-12-15 08:22:00|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|0
1639556590000|2021-12-15 08:23:10|4629.12|4629.12|4628.95|4628.95|4629.12|4629.12|4628.95|4628.95|0
1639556600000|2021-12-15 08:23:20|4627.7|4627.7|4627.18|4627.18|4627.7|4627.7|4627.18|4627.18|0
1639556670000|2021-12-15 08:24:30|4626.67|4626.67|4626.93|4626.93|4626.93|4626.93|4626.67|4626.67|0
1639556680000|2021-12-15 08:24:40|4626.42|4626.42|4628.3|4628.3|4629.55|4629.55|4626.42|4626.42|0
1639556690000|2021-12-15 08:24:50|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|0
1639556700000|2021-12-15 08:25:00|4627.96|4627.96|4627.96|4627.96|4627.96|4627.96|4627.96|4627.96|0
1639556720000|2021-12-15 08:25:20|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|0
1639556730000|2021-12-15 08:25:30|4630.46|4630.46|4631.7|4631.7|4631.7|4631.7|4630.46|4630.46|0
1639556770000|2021-12-15 08:26:10|4634.19|4634.19|4631.7|4631.7|4634.19|4634.19|4631.7|4631.7|0
1639556840000|2021-12-15 08:27:20|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|0
1639556850000|2021-12-15 08:27:30|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1639556870000|2021-12-15 08:27:50|4631.27|4631.27|4628.77|4628.77|4631.27|4631.27|4628.77|4628.77|0
1639556890000|2021-12-15 08:28:10|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1639556970000|2021-12-15 08:29:30|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1639556990000|2021-12-15 08:29:50|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|0
1639557000000|2021-12-15 08:30:00|4632.51|4632.51|4628.77|4628.77|4632.51|4632.51|4628.77|4628.77|0
1639557010000|2021-12-15 08:30:10|4628.6|4628.6|4629.11|4629.11|4629.11|4629.11|4628.6|4628.6|0
1639557040000|2021-12-15 08:30:40|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1639557070000|2021-12-15 08:31:10|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|0
1639557090000|2021-12-15 08:31:30|4630.36|4630.36|4629.11|4629.11|4630.36|4630.36|4629.11|4629.11|0
1639557110000|2021-12-15 08:31:50|4630.36|4630.36|4627.87|4627.87|4630.36|4630.36|4627.87|4627.87|0
1639557120000|2021-12-15 08:32:00|4627.74|4627.74|4627.74|4627.74|4627.74|4627.74|4627.74|4627.74|0
1639557140000|2021-12-15 08:32:20|4625.25|4625.25|4625.25|4625.25|4625.25|4625.25|4625.25|4625.25|0
1639557170000|2021-12-15 08:32:50|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|0
1639557180000|2021-12-15 08:33:00|4625.8|4625.8|4625.97|4625.97|4625.97|4625.97|4625.8|4625.8|0
1639557240000|2021-12-15 08:34:00|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|0
1639557320000|2021-12-15 08:35:20|4623.48|4623.48|4622.23|4622.23|4623.48|4623.48|4622.23|4622.23|0
1639557330000|2021-12-15 08:35:30|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|0
1639557350000|2021-12-15 08:35:50|4624.47|4624.47|4624.47|4624.47|4624.47|4624.47|4624.47|4624.47|0
1639557360000|2021-12-15 08:36:00|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|0
1639557390000|2021-12-15 08:36:30|4621.98|4621.98|4621.85|4621.85|4621.98|4621.98|4621.85|4621.85|0
1639557400000|2021-12-15 08:36:40|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|0
1639557430000|2021-12-15 08:37:10|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|0
1639557470000|2021-12-15 08:37:50|4624.04|4624.04|4622.8|4622.8|4624.04|4624.04|4622.8|4622.8|0
1639557490000|2021-12-15 08:38:10|4623.05|4623.05|4623.05|4623.05|4623.05|4623.05|4623.05|4623.05|0
1639557540000|2021-12-15 08:39:00|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|0
1639557570000|2021-12-15 08:39:30|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|0
1639557600000|2021-12-15 08:40:00|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|0
1639557610000|2021-12-15 08:40:10|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|0
1639557630000|2021-12-15 08:40:30|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|0
1639557650000|2021-12-15 08:40:50|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|0
1639557660000|2021-12-15 08:41:00|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|0
1639557670000|2021-12-15 08:41:10|4627.78|4627.78|4629.03|4629.03|4631.52|4631.52|4627.78|4627.78|0
1639557680000|2021-12-15 08:41:20|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|0
1639557700000|2021-12-15 08:41:40|4628.04|4628.04|4626.66|4626.66|4630.4|4630.4|4626.66|4626.66|0
1639557720000|2021-12-15 08:42:00|4626.92|4626.92|4626.92|4626.92|4626.92|4626.92|4626.92|4626.92|0
1639557730000|2021-12-15 08:42:10|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|0
1639557750000|2021-12-15 08:42:30|4626.92|4626.92|4624.43|4624.43|4626.92|4626.92|4624.43|4624.43|0
1639557820000|2021-12-15 08:43:40|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1639557830000|2021-12-15 08:43:50|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|4625.67|0
1639557940000|2021-12-15 08:45:40|4625.29|4625.29|4624.91|4624.91|4625.29|4625.29|4624.91|4624.91|0
1639558030000|2021-12-15 08:47:10|4624.78|4624.78|4624.78|4624.78|4624.78|4624.78|4624.78|4624.78|0
1639558040000|2021-12-15 08:47:20|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|0
1639558060000|2021-12-15 08:47:40|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|0
1639558080000|2021-12-15 08:48:00|4622.54|4622.54|4618.81|4618.81|4622.54|4622.54|4617.56|4617.56|0
1639558110000|2021-12-15 08:48:30|4619.44|4619.44|4619.32|4619.32|4619.7|4619.7|4619.32|4619.32|0
1639558120000|2021-12-15 08:48:40|4619.7|4619.7|4619.7|4619.7|4619.7|4619.7|4619.7|4619.7|0
1639558210000|2021-12-15 08:50:10|4620.94|4620.94|4619.7|4619.7|4620.94|4620.94|4619.7|4619.7|0
1639558220000|2021-12-15 08:50:20|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|0
1639558240000|2021-12-15 08:50:40|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|0
1639558250000|2021-12-15 08:50:50|4622.32|4622.32|4622.32|4622.32|4622.32|4622.32|4622.32|4622.32|0
1639558440000|2021-12-15 08:54:00|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|0
1639558470000|2021-12-15 08:54:30|4624.55|4624.55|4623.48|4623.48|4624.73|4624.73|4623.48|4623.48|0
1639558480000|2021-12-15 08:54:40|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|0
1639558500000|2021-12-15 08:55:00|4624.12|4624.12|4625.49|4625.49|4625.49|4625.49|4624.12|4624.12|0
1639558530000|2021-12-15 08:55:30|4626|4626|4624.76|4624.76|4626|4626|4624.76|4624.76|0
1639558560000|2021-12-15 08:56:00|4624.5|4624.5|4624.37|4624.37|4624.5|4624.5|4624.37|4624.37|0
1639558590000|2021-12-15 08:56:30|4623.13|4623.13|4623.13|4623.13|4623.13|4623.13|4623.13|4623.13|0
1639558670000|2021-12-15 08:57:50|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|4622.74|0
1639558690000|2021-12-15 08:58:10|4622.62|4622.62|4622.49|4622.49|4622.62|4622.62|4622.49|4622.49|0
1639558730000|2021-12-15 08:58:50|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|0
1639558740000|2021-12-15 08:59:00|4622.49|4622.49|4623.73|4623.73|4623.73|4623.73|4622.49|4622.49|0
1639558790000|2021-12-15 08:59:50|4624.98|4624.98|4624.98|4624.98|4624.98|4624.98|4624.98|4624.98|0
1639558800000|2021-12-15 09:00:00|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|0
1639558810000|2021-12-15 09:00:10|4624.98|4624.98|4625.24|4625.24|4625.24|4625.24|4624.98|4624.98|0
1639558870000|2021-12-15 09:01:10|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|0
1639558880000|2021-12-15 09:01:20|4625.24|4625.24|4625.24|4625.24|4625.24|4625.24|4625.24|4625.24|0
1639558950000|2021-12-15 09:02:30|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|0
1639558970000|2021-12-15 09:02:50|4624.94|4624.94|4624.94|4624.94|4624.94|4624.94|4624.94|4624.94|0
1639559000000|2021-12-15 09:03:20|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1639559020000|2021-12-15 09:03:40|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|0
1639559030000|2021-12-15 09:03:50|4623.17|4623.17|4618.19|4618.19|4623.17|4623.17|4618.19|4618.19|0
1639559080000|2021-12-15 09:04:40|4620.68|4620.68|4619.43|4619.43|4620.68|4620.68|4619.43|4619.43|0
1639559120000|2021-12-15 09:05:20|4620.68|4620.68|4619.43|4619.43|4620.68|4620.68|4619.43|4619.43|0
1639559160000|2021-12-15 09:06:00|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|0
1639559170000|2021-12-15 09:06:10|4619.43|4619.43|4619.43|4619.43|4619.43|4619.43|4619.43|4619.43|0
1639559270000|2021-12-15 09:07:50|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|0
1639559300000|2021-12-15 09:08:20|4615.7|4615.7|4613.21|4613.21|4615.7|4615.7|4613.21|4613.21|0
1639559310000|2021-12-15 09:08:30|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|0
1639559340000|2021-12-15 09:09:00|4610.71|4610.71|4609.21|4609.21|4610.71|4610.71|4609.21|4609.21|0
1639559370000|2021-12-15 09:09:30|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|0
1639559520000|2021-12-15 09:12:00|4606.72|4606.72|4605.48|4605.48|4606.72|4606.72|4605.48|4605.48|0
1639559530000|2021-12-15 09:12:10|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|0
1639559540000|2021-12-15 09:12:20|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|0
1639559580000|2021-12-15 09:13:00|4603.59|4603.59|4602.35|4602.35|4603.59|4603.59|4602.35|4602.35|0
1639559600000|2021-12-15 09:13:20|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|0
1639559660000|2021-12-15 09:14:20|4600.97|4600.97|4600.97|4600.97|4600.97|4600.97|4600.97|4600.97|0
1639559670000|2021-12-15 09:14:30|4600.21|4600.21|4600.33|4600.33|4600.33|4600.33|4600.08|4600.08|0
1639559680000|2021-12-15 09:14:40|4599.95|4599.95|4598.19|4598.19|4599.95|4599.95|4598.19|4598.19|0
1639559710000|2021-12-15 09:15:10|4598.02|4598.02|4597.9|4597.9|4598.02|4598.02|4597.9|4597.9|0
1639559720000|2021-12-15 09:15:20|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|0
1639559830000|2021-12-15 09:17:10|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|0
1639559900000|2021-12-15 09:18:20|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|0
1639559930000|2021-12-15 09:18:50|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|0
1639559940000|2021-12-15 09:19:00|4595.53|4595.53|4593.04|4593.04|4596.78|4596.78|4593.04|4593.04|0
1639559960000|2021-12-15 09:19:20|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|0
1639559970000|2021-12-15 09:19:30|4593.65|4593.65|4593.14|4593.14|4593.65|4593.65|4593.14|4593.14|0
1639559980000|2021-12-15 09:19:40|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1639560020000|2021-12-15 09:20:20|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|0
1639560030000|2021-12-15 09:20:30|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|0
1639560040000|2021-12-15 09:20:40|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|0
1639560050000|2021-12-15 09:20:50|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|0
1639560160000|2021-12-15 09:22:40|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|0
1639560220000|2021-12-15 09:23:40|4590.26|4590.26|4590.26|4590.26|4590.26|4590.26|4590.26|4590.26|0
1639560230000|2021-12-15 09:23:50|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|0
1639560250000|2021-12-15 09:24:10|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|0
1639560260000|2021-12-15 09:24:20|4589.02|4589.02|4589.27|4589.27|4589.27|4589.27|4589.02|4589.02|0
1639560280000|2021-12-15 09:24:40|4590.52|4590.52|4590.52|4590.52|4594.26|4594.26|4590.52|4590.52|0
1639560290000|2021-12-15 09:24:50|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|0
1639560310000|2021-12-15 09:25:10|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|0
1639560340000|2021-12-15 09:25:40|4590.14|4590.14|4589.88|4589.88|4590.14|4590.14|4589.88|4589.88|0
1639560360000|2021-12-15 09:26:00|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|0
1639560370000|2021-12-15 09:26:10|4586.14|4586.14|4583.65|4583.65|4586.14|4586.14|4582.41|4582.41|0
1639560380000|2021-12-15 09:26:20|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|0
1639560390000|2021-12-15 09:26:30|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1639560400000|2021-12-15 09:26:40|4582.41|4582.41|4581.29|4581.29|4583.65|4583.65|4581.16|4581.16|0
1639560410000|2021-12-15 09:26:50|4586.27|4586.27|4585.02|4585.02|4586.27|4586.27|4583.78|4583.78|0
1639560420000|2021-12-15 09:27:00|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1639560430000|2021-12-15 09:27:10|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|0
1639560440000|2021-12-15 09:27:20|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|0
1639560450000|2021-12-15 09:27:30|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|0
1639560480000|2021-12-15 09:28:00|4588.89|4588.89|4587.64|4587.64|4588.89|4588.89|4587.64|4587.64|0
1639560540000|2021-12-15 09:29:00|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|0
1639560590000|2021-12-15 09:29:50|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|0
1639560620000|2021-12-15 09:30:20|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1639560640000|2021-12-15 09:30:40|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|0
1639560670000|2021-12-15 09:31:10|4583.69|4583.69|4583.69|4583.69|4583.69|4583.69|4583.69|4583.69|0
1639560700000|2021-12-15 09:31:40|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|0
1639560750000|2021-12-15 09:32:30|4585.06|4585.06|4585.32|4585.32|4585.32|4585.32|4585.06|4585.06|0
1639560780000|2021-12-15 09:33:00|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1639560800000|2021-12-15 09:33:20|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|0
1639560810000|2021-12-15 09:33:30|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|0
1639560830000|2021-12-15 09:33:50|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1639560840000|2021-12-15 09:34:00|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|0
1639560890000|2021-12-15 09:34:50|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1639560900000|2021-12-15 09:35:00|4589.06|4589.06|4590.3|4590.3|4590.3|4590.3|4589.06|4589.06|0
1639560970000|2021-12-15 09:36:10|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|0
1639561010000|2021-12-15 09:36:50|4594.04|4594.04|4594.9|4594.9|4594.9|4594.9|4593.66|4593.66|0
1639561020000|2021-12-15 09:37:00|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|0
1639561050000|2021-12-15 09:37:30|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|0
1639561060000|2021-12-15 09:37:40|4592.16|4592.16|4591.16|4591.16|4592.41|4592.41|4591.16|4591.16|0
1639561070000|2021-12-15 09:37:50|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|0
1639561120000|2021-12-15 09:38:40|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|0
1639561190000|2021-12-15 09:39:50|4589.71|4589.71|4588.46|4588.46|4589.71|4589.71|4588.46|4588.46|0
1639561200000|2021-12-15 09:40:00|4588.29|4588.29|4588.29|4588.29|4588.29|4588.29|4588.29|4588.29|0
1639561210000|2021-12-15 09:40:10|4587.04|4587.04|4586.87|4586.87|4587.04|4587.04|4586.87|4586.87|0
1639561300000|2021-12-15 09:41:40|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|0
1639561310000|2021-12-15 09:41:50|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4583.14|4583.14|0
1639561320000|2021-12-15 09:42:00|4584.25|4584.25|4584|4584|4584.25|4584.25|4584|4584|0
1639561330000|2021-12-15 09:42:10|4584.38|4584.38|4584.89|4584.89|4584.89|4584.89|4584.38|4584.38|0
1639561370000|2021-12-15 09:42:50|4584.72|4584.72|4585.06|4585.06|4585.06|4585.06|4584.72|4584.72|0
1639561450000|2021-12-15 09:44:10|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|0
1639561470000|2021-12-15 09:44:30|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1639561520000|2021-12-15 09:45:20|4588.8|4588.8|4590.05|4590.05|4590.05|4590.05|4588.8|4588.8|0
1639561570000|2021-12-15 09:46:10|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1639561590000|2021-12-15 09:46:30|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1639561670000|2021-12-15 09:47:50|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|0
1639561690000|2021-12-15 09:48:10|4593.66|4593.66|4593.4|4593.4|4593.66|4593.66|4593.4|4593.4|0
1639561700000|2021-12-15 09:48:20|4593.57|4593.57|4593.57|4593.57|4593.57|4593.57|4593.57|4593.57|0
1639561710000|2021-12-15 09:48:30|4593.7|4593.7|4593.7|4593.7|4593.7|4593.7|4593.7|4593.7|0
1639561740000|2021-12-15 09:49:00|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|0
1639561750000|2021-12-15 09:49:10|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|0
1639561780000|2021-12-15 09:49:40|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|0
1639561800000|2021-12-15 09:50:00|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|0
1639561830000|2021-12-15 09:50:30|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|0
1639561850000|2021-12-15 09:50:50|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|4590.47|0
1639561860000|2021-12-15 09:51:00|4591.72|4591.72|4590.47|4590.47|4591.72|4591.72|4590.47|4590.47|0
1639561930000|2021-12-15 09:52:10|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|0
1639561940000|2021-12-15 09:52:20|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|0
1639561990000|2021-12-15 09:53:10|4591.63|4591.63|4590.38|4590.38|4592.87|4592.87|4590.38|4590.38|0
1639562030000|2021-12-15 09:53:50|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|0
1639562040000|2021-12-15 09:54:00|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|0
1639562060000|2021-12-15 09:54:20|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|0
1639562070000|2021-12-15 09:54:30|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1639562090000|2021-12-15 09:54:50|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|0
1639562160000|2021-12-15 09:56:00|4590.51|4590.51|4590.51|4590.51|4590.51|4590.51|4590.51|4590.51|0
1639562220000|2021-12-15 09:57:00|4593|4593|4593|4593|4593|4593|4592.87|4592.87|0
1639562230000|2021-12-15 09:57:10|4594.25|4594.25|4593|4593|4594.25|4594.25|4593|4593|0
1639562240000|2021-12-15 09:57:20|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|4591.76|0
1639562330000|2021-12-15 09:58:50|4591.88|4591.88|4595.58|4595.58|4595.58|4595.58|4591.84|4591.84|0
1639562340000|2021-12-15 09:59:00|4596.82|4596.82|4595.58|4595.58|4596.82|4596.82|4595.58|4595.58|0
1639562350000|2021-12-15 09:59:10|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|0
1639562380000|2021-12-15 09:59:40|4593.95|4593.95|4593.95|4593.95|4593.95|4593.95|4593.95|4593.95|0
1639562410000|2021-12-15 10:00:10|4594.12|4594.12|4594.12|4594.12|4595.37|4595.37|4594.12|4594.12|0
1639562420000|2021-12-15 10:00:20|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|0
1639562490000|2021-12-15 10:01:30|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|0
1639562500000|2021-12-15 10:01:40|4596.78|4596.78|4595.54|4595.54|4596.78|4596.78|4595.54|4595.54|0
1639562510000|2021-12-15 10:01:50|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|0
1639562550000|2021-12-15 10:02:30|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|0
1639562580000|2021-12-15 10:03:00|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|0
1639562590000|2021-12-15 10:03:10|4598.16|4598.16|4595.67|4595.67|4598.16|4598.16|4595.67|4595.67|0
1639562600000|2021-12-15 10:03:20|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|0
1639562640000|2021-12-15 10:04:00|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|0
1639562670000|2021-12-15 10:04:30|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|0
1639562760000|2021-12-15 10:06:00|4594.16|4594.16|4593.05|4593.05|4594.29|4594.29|4593.05|4593.05|0
1639562770000|2021-12-15 10:06:10|4594.29|4594.29|4595.54|4595.54|4595.54|4595.54|4594.29|4594.29|0
1639562810000|2021-12-15 10:06:50|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|0
1639562850000|2021-12-15 10:07:30|4594.55|4594.55|4599.53|4599.53|4599.53|4599.53|4594.55|4594.55|0
1639562870000|2021-12-15 10:07:50|4603.27|4603.27|4607.01|4607.01|4607.01|4607.01|4603.27|4603.27|0
1639562880000|2021-12-15 10:08:00|4609.5|4609.5|4608.12|4608.12|4610.74|4610.74|4608.12|4608.12|0
1639562890000|2021-12-15 10:08:10|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|0
1639562910000|2021-12-15 10:08:30|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|0
1639562950000|2021-12-15 10:09:10|4608.63|4608.63|4608.38|4608.38|4608.63|4608.63|4608.38|4608.38|0
1639562980000|2021-12-15 10:09:40|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|0
1639563000000|2021-12-15 10:10:00|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|0
1639563020000|2021-12-15 10:10:20|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|0
1639563030000|2021-12-15 10:10:30|4605.37|4605.37|4604.13|4604.13|4605.37|4605.37|4604.13|4604.13|0
1639563080000|2021-12-15 10:11:20|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1639563190000|2021-12-15 10:13:10|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|0
1639563260000|2021-12-15 10:14:20|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1639563330000|2021-12-15 10:15:30|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|0
1639563360000|2021-12-15 10:16:00|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1639563420000|2021-12-15 10:17:00|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|0
1639563440000|2021-12-15 10:17:20|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|0
1639563450000|2021-12-15 10:17:30|4606.88|4606.88|4610.23|4610.23|4610.23|4610.23|4606.49|4606.49|0
1639563460000|2021-12-15 10:17:40|4610.49|4610.49|4610.1|4610.1|4610.49|4610.49|4610.1|4610.1|0
1639563480000|2021-12-15 10:18:00|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|0
1639563520000|2021-12-15 10:18:40|4611.73|4611.73|4610.49|4610.49|4612.98|4612.98|4610.49|4610.49|0
1639563600000|2021-12-15 10:20:00|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|0
1639563620000|2021-12-15 10:20:20|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1639563640000|2021-12-15 10:20:40|4608.81|4608.81|4608.56|4608.56|4608.81|4608.81|4608.56|4608.56|0
1639563750000|2021-12-15 10:22:30|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|0
1639563760000|2021-12-15 10:22:40|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|0
1639563780000|2021-12-15 10:23:00|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|0
1639563850000|2021-12-15 10:24:10|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|0
1639563860000|2021-12-15 10:24:20|4612.68|4612.68|4612.8|4612.8|4612.8|4612.8|4612.68|4612.68|0
1639563870000|2021-12-15 10:24:30|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|0
1639563880000|2021-12-15 10:24:40|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|0
1639563910000|2021-12-15 10:25:10|4615.3|4615.3|4615.42|4615.42|4615.42|4615.42|4615.3|4615.3|0
1639563930000|2021-12-15 10:25:30|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|0
1639564030000|2021-12-15 10:27:10|4614.99|4614.99|4614.99|4614.99|4614.99|4614.99|4614.99|4614.99|0
1639564060000|2021-12-15 10:27:40|4615.51|4615.51|4616.02|4616.02|4616.02|4616.02|4615.51|4615.51|0
1639564080000|2021-12-15 10:28:00|4616.14|4616.14|4616.14|4616.14|4616.14|4616.14|4616.14|4616.14|0
1639564090000|2021-12-15 10:28:10|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|0
1639564130000|2021-12-15 10:28:50|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|0
1639564140000|2021-12-15 10:29:00|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|0
1639564150000|2021-12-15 10:29:10|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|0
1639564180000|2021-12-15 10:29:40|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|0
1639564190000|2021-12-15 10:29:50|4612.83|4612.83|4612.83|4612.83|4612.83|4612.83|4612.83|4612.83|0
1639564320000|2021-12-15 10:32:00|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1639564330000|2021-12-15 10:32:10|4613.95|4613.95|4613.95|4613.95|4613.95|4613.95|4613.95|4613.95|0
1639564460000|2021-12-15 10:34:20|4611.46|4611.46|4611.08|4611.08|4611.46|4611.46|4611.08|4611.08|0
1639564680000|2021-12-15 10:38:00|4609.83|4609.83|4609.83|4609.83|4609.83|4609.83|4609.83|4609.83|0
1639564740000|2021-12-15 10:39:00|4608.59|4608.59|4607.34|4607.34|4608.59|4608.59|4607.34|4607.34|0
1639564780000|2021-12-15 10:39:40|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|0
1639564950000|2021-12-15 10:42:30|4607.09|4607.09|4609.58|4609.58|4609.58|4609.58|4607.09|4607.09|0
1639564970000|2021-12-15 10:42:50|4610.82|4610.82|4610.82|4610.82|4610.82|4610.82|4610.82|4610.82|0
1639564980000|2021-12-15 10:43:00|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1639564990000|2021-12-15 10:43:10|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1639565020000|2021-12-15 10:43:40|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|0
1639565040000|2021-12-15 10:44:00|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|0
1639565110000|2021-12-15 10:45:10|4607.95|4607.95|4607.82|4607.82|4607.95|4607.95|4607.82|4607.82|0
1639565130000|2021-12-15 10:45:30|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|0
1639565170000|2021-12-15 10:46:10|4607.95|4607.95|4607.69|4607.69|4607.95|4607.95|4607.69|4607.69|0
1639565210000|2021-12-15 10:46:50|4607.57|4607.57|4607.36|4607.36|4607.57|4607.57|4607.18|4607.18|0
1639565340000|2021-12-15 10:49:00|4607.48|4607.48|4607.48|4607.48|4607.48|4607.48|4607.48|4607.48|0
1639565360000|2021-12-15 10:49:20|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|4608.73|0
1639565400000|2021-12-15 10:50:00|4607.48|4607.48|4607.48|4607.48|4607.48|4607.48|4607.48|4607.48|0
1639565470000|2021-12-15 10:51:10|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|0
1639565520000|2021-12-15 10:52:00|4608.08|4608.08|4607.91|4607.91|4608.08|4608.08|4607.91|4607.91|0
1639565530000|2021-12-15 10:52:10|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|0
1639565650000|2021-12-15 10:54:10|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1639565700000|2021-12-15 10:55:00|4606.28|4606.28|4606.15|4606.15|4606.28|4606.28|4606.15|4606.15|0
1639565720000|2021-12-15 10:55:20|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|0
1639565730000|2021-12-15 10:55:30|4604.78|4604.78|4603.28|4603.28|4604.78|4604.78|4602.29|4602.29|0
1639565740000|2021-12-15 10:55:40|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1639565760000|2021-12-15 10:56:00|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|0
1639565800000|2021-12-15 10:56:40|4604.65|4604.65|4602.16|4602.16|4604.65|4604.65|4600.91|4600.91|0
1639565830000|2021-12-15 10:57:10|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1639565910000|2021-12-15 10:58:30|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1639565930000|2021-12-15 10:58:50|4603.02|4603.02|4602.68|4602.68|4603.02|4603.02|4602.68|4602.68|0
1639565990000|2021-12-15 10:59:50|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1639566000000|2021-12-15 11:00:00|4602.89|4602.89|4602.89|4602.89|4602.89|4602.89|4602.89|4602.89|0
1639566010000|2021-12-15 11:00:10|4600.4|4600.4|4600.27|4600.27|4600.4|4600.4|4600.15|4600.15|0
1639566020000|2021-12-15 11:00:20|4600.1|4600.1|4600.1|4600.1|4600.27|4600.27|4600.1|4600.1|0
1639566030000|2021-12-15 11:00:30|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|0
1639566040000|2021-12-15 11:00:40|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|0
1639566060000|2021-12-15 11:01:00|4600.83|4600.83|4600.83|4600.83|4600.83|4600.83|4600.83|4600.83|0
1639566070000|2021-12-15 11:01:10|4601.09|4601.09|4601.09|4601.09|4601.09|4601.09|4601.09|4601.09|0
1639566080000|2021-12-15 11:01:20|4601.21|4601.21|4601.21|4601.21|4601.21|4601.21|4601.21|4601.21|0
1639566100000|2021-12-15 11:01:40|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|0
1639566110000|2021-12-15 11:01:50|4601.13|4601.13|4601.13|4601.13|4601.3|4601.3|4601.13|4601.13|0
1639566200000|2021-12-15 11:03:20|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|0
1639566250000|2021-12-15 11:04:10|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|0
1639566260000|2021-12-15 11:04:20|4597.01|4597.01|4595.76|4595.76|4597.01|4597.01|4595.76|4595.76|0
1639566270000|2021-12-15 11:04:30|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1639566280000|2021-12-15 11:04:40|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|0
1639566290000|2021-12-15 11:04:50|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1639566300000|2021-12-15 11:05:00|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|0
1639566330000|2021-12-15 11:05:30|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|0
1639566380000|2021-12-15 11:06:20|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1639566390000|2021-12-15 11:06:30|4595.85|4595.85|4595.85|4595.85|4595.85|4595.85|4595.85|4595.85|0
1639566520000|2021-12-15 11:08:40|4595.46|4595.46|4595.34|4595.34|4595.59|4595.59|4595.34|4595.34|0
1639566530000|2021-12-15 11:08:50|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|0
1639566540000|2021-12-15 11:09:00|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|0
1639566590000|2021-12-15 11:09:50|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|0
1639566600000|2021-12-15 11:10:00|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|0
1639566660000|2021-12-15 11:11:00|4594.44|4594.44|4595.69|4595.69|4595.69|4595.69|4594.44|4594.44|0
1639566690000|2021-12-15 11:11:30|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|0
1639566710000|2021-12-15 11:11:50|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|0
1639566720000|2021-12-15 11:12:00|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|0
1639566780000|2021-12-15 11:13:00|4592.9|4592.9|4596.64|4596.64|4596.64|4596.64|4592.9|4592.9|0
1639566800000|2021-12-15 11:13:20|4596.76|4596.76|4596.76|4596.76|4596.76|4596.76|4596.76|4596.76|0
1639566910000|2021-12-15 11:15:10|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|0
1639566960000|2021-12-15 11:16:00|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|0
1639567010000|2021-12-15 11:16:50|4598.14|4598.14|4598.14|4598.14|4598.14|4598.14|4598.14|4598.14|0
1639567040000|2021-12-15 11:17:20|4599.38|4599.38|4603.12|4603.12|4603.12|4603.12|4599.38|4599.38|0
1639567050000|2021-12-15 11:17:30|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|0
1639567070000|2021-12-15 11:17:50|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1639567110000|2021-12-15 11:18:30|4603.25|4603.25|4603.37|4603.37|4603.37|4603.37|4603.25|4603.25|0
1639567120000|2021-12-15 11:18:40|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1639567130000|2021-12-15 11:18:50|4603.76|4603.76|4603.76|4603.76|4603.76|4603.76|4603.76|4603.76|0
1639567190000|2021-12-15 11:19:50|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|0
1639567200000|2021-12-15 11:20:00|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1639567230000|2021-12-15 11:20:30|4598.77|4598.77|4599.54|4599.54|4599.54|4599.54|4598.77|4598.77|0
1639567250000|2021-12-15 11:20:50|4598.29|4598.29|4598.29|4598.29|4598.29|4598.29|4598.29|4598.29|0
1639567290000|2021-12-15 11:21:30|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|0
1639567340000|2021-12-15 11:22:20|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|0
1639567350000|2021-12-15 11:22:30|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|0
1639567390000|2021-12-15 11:23:10|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|0
1639567430000|2021-12-15 11:23:50|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|0
1639567520000|2021-12-15 11:25:20|4601.9|4601.9|4601.78|4601.78|4601.9|4601.9|4601.78|4601.78|0
1639567530000|2021-12-15 11:25:30|4601.65|4601.65|4601.82|4601.82|4601.82|4601.82|4601.65|4601.65|0
1639567550000|2021-12-15 11:25:50|4601.95|4601.95|4603.19|4603.19|4603.19|4603.19|4601.95|4601.95|0
1639567610000|2021-12-15 11:26:50|4603.36|4603.36|4603.36|4603.36|4603.36|4603.36|4603.36|4603.36|0
1639567710000|2021-12-15 11:28:30|4604.61|4604.61|4603.36|4603.36|4605.86|4605.86|4603.36|4603.36|0
1639567760000|2021-12-15 11:29:20|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|4604.61|0
1639567770000|2021-12-15 11:29:30|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|0
1639567780000|2021-12-15 11:29:40|4605.04|4605.04|4606.03|4606.03|4606.03|4606.03|4604.78|4604.78|0
1639567790000|2021-12-15 11:29:50|4607.28|4607.28|4608.52|4608.52|4608.52|4608.52|4607.28|4607.28|0
1639567820000|2021-12-15 11:30:20|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|0
1639567830000|2021-12-15 11:30:30|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1639567850000|2021-12-15 11:30:50|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|0
1639567960000|2021-12-15 11:32:40|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1639567970000|2021-12-15 11:32:50|4605.77|4605.77|4605.65|4605.65|4605.77|4605.77|4605.65|4605.65|0
1639568020000|2021-12-15 11:33:40|4608.14|4608.14|4605.65|4605.65|4610.63|4610.63|4605.65|4605.65|0
1639568060000|2021-12-15 11:34:20|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|0
1639568080000|2021-12-15 11:34:40|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4601.78|4601.78|0
1639568100000|2021-12-15 11:35:00|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|0
1639568120000|2021-12-15 11:35:20|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|0
1639568160000|2021-12-15 11:36:00|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|0
1639568180000|2021-12-15 11:36:20|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|0
1639568190000|2021-12-15 11:36:30|4600.15|4600.15|4600.15|4600.15|4600.15|4600.15|4600.15|4600.15|0
1639568210000|2021-12-15 11:36:50|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1639568220000|2021-12-15 11:37:00|4599.77|4599.77|4599.13|4599.13|4599.77|4599.77|4599.13|4599.13|0
1639568290000|2021-12-15 11:38:10|4601.62|4601.62|4601.88|4601.88|4601.88|4601.88|4601.62|4601.62|0
1639568340000|2021-12-15 11:39:00|4602.01|4602.01|4602.13|4602.13|4602.13|4602.13|4602.01|4602.01|0
1639568370000|2021-12-15 11:39:30|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|0
1639568430000|2021-12-15 11:40:30|4605.87|4605.87|4605.87|4605.87|4605.87|4605.87|4605.87|4605.87|0
1639568590000|2021-12-15 11:43:10|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1639568630000|2021-12-15 11:43:50|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|0
1639568640000|2021-12-15 11:44:00|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1639568660000|2021-12-15 11:44:20|4607.88|4607.88|4608.01|4608.01|4608.01|4608.01|4607.88|4607.88|0
1639568730000|2021-12-15 11:45:30|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1639568740000|2021-12-15 11:45:40|4606.59|4606.59|4605.35|4605.35|4606.59|4606.59|4605.35|4605.35|0
1639568940000|2021-12-15 11:49:00|4605.6|4605.6|4606.75|4606.75|4606.75|4606.75|4605.6|4605.6|0
1639568960000|2021-12-15 11:49:20|4608|4608|4608|4608|4608|4608|4608|4608|0
1639568970000|2021-12-15 11:49:30|4608.51|4608.51|4608.64|4608.64|4608.64|4608.64|4608.51|4608.51|0
1639568980000|2021-12-15 11:49:40|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|0
1639569000000|2021-12-15 11:50:00|4608.42|4608.42|4608.04|4608.04|4608.42|4608.42|4608.04|4608.04|0
1639569020000|2021-12-15 11:50:20|4608.3|4608.3|4608.55|4608.55|4608.55|4608.55|4608.3|4608.3|0
1639569030000|2021-12-15 11:50:30|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|0
1639569070000|2021-12-15 11:51:10|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|4606.19|0
1639569170000|2021-12-15 11:52:50|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|0
1639569250000|2021-12-15 11:54:10|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|0
1639569310000|2021-12-15 11:55:10|4603.57|4603.57|4603.44|4603.44|4603.57|4603.57|4603.44|4603.44|0
1639569390000|2021-12-15 11:56:30|4604.69|4604.69|4604.69|4604.69|4604.69|4604.69|4604.69|4604.69|0
1639569400000|2021-12-15 11:56:40|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|0
1639569420000|2021-12-15 11:57:00|4604.39|4604.39|4604.26|4604.26|4604.39|4604.39|4604.26|4604.26|0
1639569430000|2021-12-15 11:57:10|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|0
1639569460000|2021-12-15 11:57:40|4602.76|4602.76|4603.27|4603.27|4603.27|4603.27|4602.76|4602.76|0
1639569490000|2021-12-15 11:58:10|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1639569500000|2021-12-15 11:58:20|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|0
1639569560000|2021-12-15 11:59:20|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|0
1639569670000|2021-12-15 12:01:10|4604.73|4604.73|4604.85|4604.85|4604.85|4604.85|4604.73|4604.73|0
1639569730000|2021-12-15 12:02:10|4605.03|4605.03|4601.29|4601.29|4605.03|4605.03|4601.29|4601.29|0
1639569750000|2021-12-15 12:02:30|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|0
1639569830000|2021-12-15 12:03:50|4602.79|4602.79|4602.79|4602.79|4602.79|4602.79|4602.79|4602.79|0
1639569950000|2021-12-15 12:05:50|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|0
1639570050000|2021-12-15 12:07:30|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|0
1639570080000|2021-12-15 12:08:00|4601.46|4601.46|4601.21|4601.21|4601.46|4601.46|4601.21|4601.21|0
1639570250000|2021-12-15 12:10:50|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|4603.7|0
1639570260000|2021-12-15 12:11:00|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1639570360000|2021-12-15 12:12:40|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|0
1639570380000|2021-12-15 12:13:00|4603.53|4603.53|4603.4|4603.4|4603.53|4603.53|4603.4|4603.4|0
1639570410000|2021-12-15 12:13:30|4603.78|4603.78|4603.91|4603.91|4603.91|4603.91|4603.78|4603.78|0
1639570420000|2021-12-15 12:13:40|4603.78|4603.78|4606.27|4606.27|4606.27|4606.27|4603.78|4603.78|0
1639570460000|2021-12-15 12:14:20|4606.15|4606.15|4606.15|4606.15|4606.15|4606.15|4606.15|4606.15|0
1639570470000|2021-12-15 12:14:30|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|0
1639570510000|2021-12-15 12:15:10|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|0
1639570520000|2021-12-15 12:15:20|4605.2|4605.2|4605.2|4605.2|4605.2|4605.2|4605.2|4605.2|0
1639570620000|2021-12-15 12:17:00|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|0
1639570640000|2021-12-15 12:17:20|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|0
1639570680000|2021-12-15 12:18:00|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1639570740000|2021-12-15 12:19:00|4607.1|4607.1|4607.35|4607.35|4607.35|4607.35|4607.1|4607.1|0
1639570810000|2021-12-15 12:20:10|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1639570850000|2021-12-15 12:20:50|4607.73|4607.73|4606.49|4606.49|4608.98|4608.98|4606.49|4606.49|0
1639570920000|2021-12-15 12:22:00|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|0
1639571020000|2021-12-15 12:23:40|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|4605.37|0
1639571100000|2021-12-15 12:25:00|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|0
1639571110000|2021-12-15 12:25:10|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|0
1639571170000|2021-12-15 12:26:10|4606.02|4606.02|4605.76|4605.76|4606.02|4606.02|4605.76|4605.76|0
1639571220000|2021-12-15 12:27:00|4607.01|4607.01|4607.14|4607.14|4607.14|4607.14|4607.01|4607.01|0
1639571240000|2021-12-15 12:27:20|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|0
1639571310000|2021-12-15 12:28:30|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|0
1639571320000|2021-12-15 12:28:40|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|0
1639571410000|2021-12-15 12:30:10|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|0
1639571420000|2021-12-15 12:30:20|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|0
1639571590000|2021-12-15 12:33:10|4609.19|4609.19|4609.36|4609.36|4609.36|4609.36|4609.19|4609.19|0
1639571600000|2021-12-15 12:33:20|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|0
1639571630000|2021-12-15 12:33:50|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|0
1639571660000|2021-12-15 12:34:20|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1639571670000|2021-12-15 12:34:30|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|0
1639571700000|2021-12-15 12:35:00|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|4607.82|0
1639571720000|2021-12-15 12:35:20|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|0
1639571810000|2021-12-15 12:36:50|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|0
1639572020000|2021-12-15 12:40:20|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|0
1639572120000|2021-12-15 12:42:00|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|0
1639572130000|2021-12-15 12:42:10|4609.19|4609.19|4609.06|4609.06|4609.19|4609.19|4609.06|4609.06|0
1639572190000|2021-12-15 12:43:10|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|0
1639572250000|2021-12-15 12:44:10|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|0
1639572310000|2021-12-15 12:45:10|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|0
1639572340000|2021-12-15 12:45:40|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|0
1639572360000|2021-12-15 12:46:00|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|0
1639572500000|2021-12-15 12:48:20|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|0
1639572530000|2021-12-15 12:48:50|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1639572540000|2021-12-15 12:49:00|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|0
1639572570000|2021-12-15 12:49:30|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|0
1639572670000|2021-12-15 12:51:10|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|0
1639572710000|2021-12-15 12:51:50|4605.94|4605.94|4605.94|4605.94|4605.94|4605.94|4605.94|4605.94|0
1639572720000|2021-12-15 12:52:00|4605.77|4605.77|4605.81|4605.81|4605.94|4605.94|4605.77|4605.77|0
1639572730000|2021-12-15 12:52:10|4607.05|4607.05|4608.3|4608.3|4608.3|4608.3|4607.05|4607.05|0
1639572770000|2021-12-15 12:52:50|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|0
1639572780000|2021-12-15 12:53:00|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|0
1639572830000|2021-12-15 12:53:50|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1639572840000|2021-12-15 12:54:00|4608.6|4608.6|4608.77|4608.77|4608.77|4608.77|4608.6|4608.6|0
1639572890000|2021-12-15 12:54:50|4608.64|4608.64|4608.51|4608.51|4608.64|4608.64|4608.51|4608.51|0
1639572920000|2021-12-15 12:55:20|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1639573000000|2021-12-15 12:56:40|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|4608.17|0
1639573020000|2021-12-15 12:57:00|4607.83|4607.83|4607.65|4607.65|4607.83|4607.83|4607.65|4607.65|0
1639573070000|2021-12-15 12:57:50|4603.92|4603.92|4602.67|4602.67|4603.92|4603.92|4602.67|4602.67|0
1639573230000|2021-12-15 13:00:30|4603.92|4603.92|4605.16|4605.16|4605.16|4605.16|4603.92|4603.92|0
1639573260000|2021-12-15 13:01:00|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|0
1639573270000|2021-12-15 13:01:10|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|0
1639573360000|2021-12-15 13:02:40|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|0
1639573370000|2021-12-15 13:02:50|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|0
1639573380000|2021-12-15 13:03:00|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|0
1639573410000|2021-12-15 13:03:30|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|0
1639573470000|2021-12-15 13:04:30|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|0
1639573480000|2021-12-15 13:04:40|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|0
1639573500000|2021-12-15 13:05:00|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|0
1639573530000|2021-12-15 13:05:30|4604.09|4604.09|4603.96|4603.96|4604.09|4604.09|4603.96|4603.96|0
1639573570000|2021-12-15 13:06:10|4603.83|4603.83|4603.7|4603.7|4603.83|4603.83|4603.7|4603.7|0
1639573590000|2021-12-15 13:06:30|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|4603.45|0
1639573600000|2021-12-15 13:06:40|4603.32|4603.32|4604.57|4604.57|4604.57|4604.57|4603.32|4603.32|0
1639573610000|2021-12-15 13:06:50|4604.31|4604.31|4604.06|4604.06|4604.31|4604.31|4604.06|4604.06|0
1639573700000|2021-12-15 13:08:20|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|0
1639573800000|2021-12-15 13:10:00|4604.44|4604.44|4604.44|4604.44|4604.44|4604.44|4604.44|4604.44|0
1639573810000|2021-12-15 13:10:10|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1639573890000|2021-12-15 13:11:30|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1639573920000|2021-12-15 13:12:00|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1639573950000|2021-12-15 13:12:30|4604.39|4604.39|4604.39|4604.39|4604.39|4604.39|4604.39|4604.39|0
1639574040000|2021-12-15 13:14:00|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|0
1639574060000|2021-12-15 13:14:20|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|0
1639574100000|2021-12-15 13:15:00|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|0
1639574160000|2021-12-15 13:16:00|4605.08|4605.08|4603.84|4603.84|4605.08|4605.08|4603.84|4603.84|0
1639574190000|2021-12-15 13:16:30|4605.08|4605.08|4603.84|4603.84|4605.08|4605.08|4603.84|4603.84|0
1639574240000|2021-12-15 13:17:20|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|0
1639574260000|2021-12-15 13:17:40|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|0
1639574280000|2021-12-15 13:18:00|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|4603.97|0
1639574290000|2021-12-15 13:18:10|4603.84|4603.84|4603.71|4603.71|4603.84|4603.84|4603.71|4603.71|0
1639574320000|2021-12-15 13:18:40|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|0
1639574450000|2021-12-15 13:20:50|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|0
1639574460000|2021-12-15 13:21:00|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|0
1639574580000|2021-12-15 13:23:00|4603.58|4603.58|4603.33|4603.33|4603.58|4603.58|4603.33|4603.33|0
1639574630000|2021-12-15 13:23:50|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|0
1639574790000|2021-12-15 13:26:30|4603.03|4603.03|4604.27|4604.27|4604.27|4604.27|4603.03|4603.03|0
1639574900000|2021-12-15 13:28:20|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|0
1639574950000|2021-12-15 13:29:10|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|0
1639574980000|2021-12-15 13:29:40|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|0
1639575080000|2021-12-15 13:31:20|4605.35|4605.35|4605.43|4605.43|4605.73|4605.73|4605.35|4605.35|0
1639575140000|2021-12-15 13:32:20|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1639575230000|2021-12-15 13:33:50|4604.92|4604.92|4604.79|4604.79|4604.92|4604.92|4604.79|4604.79|0
1639575240000|2021-12-15 13:34:00|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1639575280000|2021-12-15 13:34:40|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|0
1639575290000|2021-12-15 13:34:50|4604.16|4604.16|4604.28|4604.28|4604.28|4604.28|4604.16|4604.16|0
1639575300000|2021-12-15 13:35:00|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|0
1639575350000|2021-12-15 13:35:50|4604.54|4604.54|4604.67|4604.67|4604.67|4604.67|4604.54|4604.54|0
1639575360000|2021-12-15 13:36:00|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1639575390000|2021-12-15 13:36:30|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|0
1639575420000|2021-12-15 13:37:00|4601.18|4601.18|4601.18|4601.18|4601.18|4601.18|4601.18|4601.18|0
1639575430000|2021-12-15 13:37:10|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|0
1639575690000|2021-12-15 13:41:30|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|0
1639575780000|2021-12-15 13:43:00|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|0
1639575790000|2021-12-15 13:43:10|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|0
1639575840000|2021-12-15 13:44:00|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|0
1639575860000|2021-12-15 13:44:20|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|0
1639575950000|2021-12-15 13:45:50|4598.47|4598.47|4597.22|4597.22|4598.47|4598.47|4597.22|4597.22|0
1639575960000|2021-12-15 13:46:00|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|0
1639575970000|2021-12-15 13:46:10|4596.97|4596.97|4596.97|4596.97|4596.97|4596.97|4596.97|4596.97|0
1639576010000|2021-12-15 13:46:50|4596.84|4596.84|4596.46|4596.46|4596.84|4596.84|4596.46|4596.46|0
1639576140000|2021-12-15 13:49:00|4595.21|4595.21|4592.72|4592.72|4595.21|4595.21|4592.72|4592.72|0
1639576160000|2021-12-15 13:49:20|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|0
1639576220000|2021-12-15 13:50:20|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|0
1639576270000|2021-12-15 13:51:10|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|0
1639576470000|2021-12-15 13:54:30|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|0
1639576490000|2021-12-15 13:54:50|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|0
1639576500000|2021-12-15 13:55:00|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|0
1639576520000|2021-12-15 13:55:20|4594.44|4594.44|4594.18|4594.18|4594.44|4594.44|4594.18|4594.18|0
1639576530000|2021-12-15 13:55:30|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|0
1639576580000|2021-12-15 13:56:20|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1639576810000|2021-12-15 14:00:10|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|0
1639576850000|2021-12-15 14:00:50|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1639576860000|2021-12-15 14:01:00|4595.43|4595.43|4591.69|4591.69|4595.43|4595.43|4591.69|4591.69|0
1639576870000|2021-12-15 14:01:10|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|0
1639576940000|2021-12-15 14:02:20|4591.31|4591.31|4593.8|4593.8|4593.8|4593.8|4591.31|4591.31|0
1639576960000|2021-12-15 14:02:40|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1639576980000|2021-12-15 14:03:00|4593.16|4593.16|4593.16|4593.16|4593.16|4593.16|4593.16|4593.16|0
1639577010000|2021-12-15 14:03:30|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|0
1639577110000|2021-12-15 14:05:10|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|0
1639577120000|2021-12-15 14:05:20|4594.92|4594.92|4596.16|4596.16|4596.16|4596.16|4594.92|4594.92|0
1639577150000|2021-12-15 14:05:50|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|0
1639577220000|2021-12-15 14:07:00|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|0
1639577290000|2021-12-15 14:08:10|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|0
1639577320000|2021-12-15 14:08:40|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|0
1639577330000|2021-12-15 14:08:50|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|0
1639577340000|2021-12-15 14:09:00|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|0
1639577460000|2021-12-15 14:11:00|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|0
1639577560000|2021-12-15 14:12:40|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|0
1639577610000|2021-12-15 14:13:30|4595.09|4595.09|4593.85|4593.85|4595.09|4595.09|4593.85|4593.85|0
1639577680000|2021-12-15 14:14:40|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|0
1639577730000|2021-12-15 14:15:30|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|0
1639577770000|2021-12-15 14:16:10|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|0
1639577810000|2021-12-15 14:16:50|4593.63|4593.63|4593.38|4593.38|4594.62|4594.62|4593.38|4593.38|0
1639577870000|2021-12-15 14:17:50|4593.25|4593.25|4593.25|4593.25|4593.25|4593.25|4593.25|4593.25|0
1639577880000|2021-12-15 14:18:00|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|0
1639577900000|2021-12-15 14:18:20|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1639577980000|2021-12-15 14:19:40|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|0
1639578040000|2021-12-15 14:20:40|4591.88|4591.88|4590.5|4590.5|4591.88|4591.88|4590.5|4590.5|0
1639578050000|2021-12-15 14:20:50|4591.75|4591.75|4591.75|4591.75|4591.75|4591.75|4590.5|4590.5|0
1639578140000|2021-12-15 14:22:20|4591.88|4591.88|4593.12|4593.12|4594.37|4594.37|4591.88|4591.88|0
1639578150000|2021-12-15 14:22:30|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1639578180000|2021-12-15 14:23:00|4591.62|4591.62|4592.87|4592.87|4592.87|4592.87|4591.62|4591.62|0
1639578200000|2021-12-15 14:23:20|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|4591.62|0
1639578220000|2021-12-15 14:23:40|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1639578260000|2021-12-15 14:24:20|4593.25|4593.25|4592|4592|4593.25|4593.25|4592|4592|0
1639578290000|2021-12-15 14:24:50|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1639578300000|2021-12-15 14:25:00|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|0
1639578340000|2021-12-15 14:25:40|4593.25|4593.25|4593.25|4593.25|4593.38|4593.38|4593.25|4593.25|0
1639578350000|2021-12-15 14:25:50|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|0
1639578370000|2021-12-15 14:26:10|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|4592.99|0
1639578380000|2021-12-15 14:26:20|4591.75|4591.75|4588.01|4588.01|4591.75|4591.75|4588.01|4588.01|0
1639578390000|2021-12-15 14:26:30|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|0
1639578430000|2021-12-15 14:27:10|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|0
1639578600000|2021-12-15 14:30:00|4588.18|4588.18|4589.73|4589.73|4589.86|4589.86|4588.18|4588.18|0
1639578620000|2021-12-15 14:30:20|4591.1|4591.1|4590.85|4590.85|4591.1|4591.1|4590.85|4590.85|0
1639578630000|2021-12-15 14:30:30|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|0
1639578640000|2021-12-15 14:30:40|4589.48|4589.48|4589.73|4589.73|4589.73|4589.73|4589.48|4589.48|0
1639578660000|2021-12-15 14:31:00|4590.98|4590.98|4589.73|4589.73|4590.98|4590.98|4589.73|4589.73|0
1639578680000|2021-12-15 14:31:20|4588.49|4588.49|4587.24|4587.24|4588.49|4588.49|4587.24|4587.24|0
1639578690000|2021-12-15 14:31:30|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|0
1639578700000|2021-12-15 14:31:40|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|0
1639578710000|2021-12-15 14:31:50|4584.58|4584.58|4584.19|4584.19|4584.58|4584.58|4584.19|4584.19|0
1639578720000|2021-12-15 14:32:00|4582.95|4582.95|4585.27|4585.27|4585.44|4585.44|4582.95|4582.95|0
1639578730000|2021-12-15 14:32:10|4585.14|4585.14|4585.01|4585.01|4585.14|4585.14|4585.01|4585.01|0
1639578750000|2021-12-15 14:32:30|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|0
1639578760000|2021-12-15 14:32:40|4586.26|4586.26|4586.26|4586.26|4586.26|4586.26|4586.26|4586.26|0
1639578770000|2021-12-15 14:32:50|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1639578780000|2021-12-15 14:33:00|4585.27|4585.27|4584.02|4584.02|4585.27|4585.27|4584.02|4584.02|0
1639578790000|2021-12-15 14:33:10|4582.78|4582.78|4582.78|4582.78|4582.78|4582.78|4582.78|4582.78|0
1639578810000|2021-12-15 14:33:30|4582.52|4582.52|4583.77|4583.77|4585.01|4585.01|4582.52|4582.52|0
1639578830000|2021-12-15 14:33:50|4582.52|4582.52|4582.65|4582.65|4582.65|4582.65|4582.52|4582.52|0
1639578870000|2021-12-15 14:34:30|4583.9|4583.9|4581.4|4581.4|4583.9|4583.9|4581.4|4581.4|0
1639578880000|2021-12-15 14:34:40|4581.28|4581.28|4580.89|4580.89|4581.28|4581.28|4580.89|4580.89|0
1639578900000|2021-12-15 14:35:00|4580.64|4580.64|4580.64|4580.64|4580.64|4580.64|4580.64|4580.64|0
1639578910000|2021-12-15 14:35:10|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|0
1639578930000|2021-12-15 14:35:30|4579.26|4579.26|4582.27|4582.27|4582.27|4582.27|4579.26|4579.26|0
1639578940000|2021-12-15 14:35:40|4583.51|4583.51|4584.76|4584.76|4584.76|4584.76|4582.27|4582.27|0
1639578950000|2021-12-15 14:35:50|4586|4586|4587.38|4587.38|4588.62|4588.62|4586|4586|0
1639578980000|2021-12-15 14:36:20|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|0
1639579020000|2021-12-15 14:37:00|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|0
1639579080000|2021-12-15 14:38:00|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|4584.59|0
1639579120000|2021-12-15 14:38:40|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|0
1639579140000|2021-12-15 14:39:00|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|0
1639579150000|2021-12-15 14:39:10|4582.6|4582.6|4581.36|4581.36|4582.6|4582.6|4581.36|4581.36|0
1639579200000|2021-12-15 14:40:00|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|0
1639579210000|2021-12-15 14:40:10|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1639579230000|2021-12-15 14:40:30|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1639579240000|2021-12-15 14:40:40|4580.76|4580.76|4580.59|4580.59|4580.76|4580.76|4580.59|4580.59|0
1639579250000|2021-12-15 14:40:50|4580.93|4580.93|4581.1|4581.1|4581.1|4581.1|4580.93|4580.93|0
1639579260000|2021-12-15 14:41:00|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|0
1639579280000|2021-12-15 14:41:20|4582.22|4582.22|4582.22|4582.22|4582.22|4582.22|4582.22|4582.22|0
1639579300000|2021-12-15 14:41:40|4580.97|4580.97|4581.14|4581.14|4581.14|4581.14|4580.97|4580.97|0
1639579320000|2021-12-15 14:42:00|4581.02|4581.02|4582.26|4582.26|4582.26|4582.26|4581.02|4581.02|0
1639579330000|2021-12-15 14:42:10|4582.39|4582.39|4581.14|4581.14|4582.39|4582.39|4581.14|4581.14|0
1639579430000|2021-12-15 14:43:50|4580.76|4580.76|4578.14|4578.14|4580.76|4580.76|4578.14|4578.14|0
1639579440000|2021-12-15 14:44:00|4578.01|4578.01|4576.77|4576.77|4578.01|4578.01|4576.77|4576.77|0
1639579450000|2021-12-15 14:44:10|4575.52|4575.52|4575.52|4575.52|4578.01|4578.01|4575.52|4575.52|0
1639579470000|2021-12-15 14:44:30|4574.28|4574.28|4575.52|4575.52|4575.52|4575.52|4574.28|4574.28|0
1639579480000|2021-12-15 14:44:40|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|0
1639579490000|2021-12-15 14:44:50|4575.91|4575.91|4577.15|4577.15|4577.15|4577.15|4575.91|4575.91|0
1639579510000|2021-12-15 14:45:10|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|0
1639579530000|2021-12-15 14:45:30|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4569.29|4569.29|0
1639579540000|2021-12-15 14:45:40|4573.03|4573.03|4575.52|4575.52|4575.52|4575.52|4573.03|4573.03|0
1639579560000|2021-12-15 14:46:00|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|0
1639579570000|2021-12-15 14:46:10|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|0
1639579580000|2021-12-15 14:46:20|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|0
1639579640000|2021-12-15 14:47:20|4576.77|4576.77|4574.53|4574.53|4576.77|4576.77|4574.28|4574.28|0
1639579650000|2021-12-15 14:47:30|4575.78|4575.78|4574.53|4574.53|4575.78|4575.78|4574.53|4574.53|0
1639579680000|2021-12-15 14:48:00|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|0
1639579690000|2021-12-15 14:48:10|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|0
1639579700000|2021-12-15 14:48:20|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|0
1639579730000|2021-12-15 14:48:50|4570.28|4570.28|4570.03|4570.03|4570.28|4570.28|4570.03|4570.03|0
1639579740000|2021-12-15 14:49:00|4568.78|4568.78|4567.41|4567.41|4568.78|4568.78|4567.41|4567.41|0
1639579760000|2021-12-15 14:49:20|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|0
1639579770000|2021-12-15 14:49:30|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4566.16|4566.16|0
1639579780000|2021-12-15 14:49:40|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1639579800000|2021-12-15 14:50:00|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|0
1639579840000|2021-12-15 14:50:40|4566.42|4566.42|4567.79|4567.79|4567.79|4567.79|4566.42|4566.42|0
1639579850000|2021-12-15 14:50:50|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|0
1639579860000|2021-12-15 14:51:00|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|0
1639579870000|2021-12-15 14:51:10|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|0
1639579880000|2021-12-15 14:51:20|4566.33|4566.33|4568.82|4568.82|4570.07|4570.07|4566.33|4566.33|0
1639579890000|2021-12-15 14:51:30|4569.08|4569.08|4569.08|4569.08|4569.08|4569.08|4569.08|4569.08|0
1639579970000|2021-12-15 14:52:50|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1639579980000|2021-12-15 14:53:00|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|0
1639580000000|2021-12-15 14:53:20|4570.2|4570.2|4571.44|4571.44|4571.44|4571.44|4570.2|4570.2|0
1639580010000|2021-12-15 14:53:30|4572.69|4572.69|4575.56|4575.56|4575.56|4575.56|4572.69|4572.69|0
1639580040000|2021-12-15 14:54:00|4575.82|4575.82|4574.57|4574.57|4575.82|4575.82|4574.57|4574.57|0
1639580060000|2021-12-15 14:54:20|4573.33|4573.33|4572.08|4572.08|4573.33|4573.33|4572.08|4572.08|0
1639580110000|2021-12-15 14:55:10|4573.33|4573.33|4572.46|4572.46|4574.95|4574.95|4572.46|4572.46|0
1639580120000|2021-12-15 14:55:20|4571.22|4571.22|4572.46|4572.46|4572.46|4572.46|4571.22|4571.22|0
1639580160000|2021-12-15 14:56:00|4572.72|4572.72|4572.72|4572.72|4572.72|4572.72|4572.72|4572.72|0
1639580170000|2021-12-15 14:56:10|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|0
1639580180000|2021-12-15 14:56:20|4569.84|4569.84|4569.72|4569.72|4569.84|4569.84|4569.72|4569.72|0
1639580190000|2021-12-15 14:56:30|4572.21|4572.21|4573.45|4573.45|4573.45|4573.45|4572.21|4572.21|0
1639580210000|2021-12-15 14:56:50|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|0
1639580220000|2021-12-15 14:57:00|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|0
1639580230000|2021-12-15 14:57:10|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1639580240000|2021-12-15 14:57:20|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1639580260000|2021-12-15 14:57:40|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|4574.44|0
1639580270000|2021-12-15 14:57:50|4573.2|4573.2|4571.95|4571.95|4573.2|4573.2|4571.95|4571.95|0
1639580310000|2021-12-15 14:58:30|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1639580330000|2021-12-15 14:58:50|4570.83|4570.83|4569.59|4569.59|4570.83|4570.83|4569.59|4569.59|0
1639580340000|2021-12-15 14:59:00|4569.46|4569.46|4569.46|4569.46|4569.46|4569.46|4569.46|4569.46|0
1639580360000|2021-12-15 14:59:20|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|0
1639580380000|2021-12-15 14:59:40|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|0
1639580410000|2021-12-15 15:00:10|4566.97|4566.97|4565.72|4565.72|4566.97|4566.97|4565.72|4565.72|0
1639580440000|2021-12-15 15:00:40|4566.97|4566.97|4568.21|4568.21|4568.21|4568.21|4566.97|4566.97|0
1639580470000|2021-12-15 15:01:10|4568.56|4568.56|4567.31|4567.31|4568.56|4568.56|4567.31|4567.31|0
1639580480000|2021-12-15 15:01:20|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|0
1639580490000|2021-12-15 15:01:30|4568.94|4568.94|4571.56|4571.56|4571.56|4571.56|4568.94|4568.94|0
1639580500000|2021-12-15 15:01:40|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|0
1639580530000|2021-12-15 15:02:10|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|0
1639580550000|2021-12-15 15:02:30|4569.93|4569.93|4567.44|4567.44|4569.93|4569.93|4567.44|4567.44|0
1639580560000|2021-12-15 15:02:40|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|0
1639580570000|2021-12-15 15:02:50|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|0
1639580590000|2021-12-15 15:03:10|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|0
1639580620000|2021-12-15 15:03:40|4568.56|4568.56|4571.05|4571.05|4571.05|4571.05|4568.56|4568.56|0
1639580680000|2021-12-15 15:04:40|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|0
1639580710000|2021-12-15 15:05:10|4574.66|4574.66|4574.79|4574.79|4574.79|4574.79|4574.66|4574.66|0
1639580750000|2021-12-15 15:05:50|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|0
1639580760000|2021-12-15 15:06:00|4573.71|4573.71|4573.71|4573.71|4573.71|4573.71|4573.71|4573.71|0
1639580770000|2021-12-15 15:06:10|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|0
1639580780000|2021-12-15 15:06:20|4572.08|4572.08|4571.95|4571.95|4572.08|4572.08|4571.95|4571.95|0
1639580790000|2021-12-15 15:06:30|4575.69|4575.69|4576.94|4576.94|4576.94|4576.94|4575.69|4575.69|0
1639580800000|2021-12-15 15:06:40|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|0
1639580850000|2021-12-15 15:07:30|4571.95|4571.95|4571.95|4571.95|4571.95|4571.95|4571.95|4571.95|0
1639580860000|2021-12-15 15:07:40|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|4574.45|0
1639580880000|2021-12-15 15:08:00|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1639580920000|2021-12-15 15:08:40|4576.94|4576.94|4577.45|4577.45|4577.45|4577.45|4576.94|4576.94|0
1639580970000|2021-12-15 15:09:30|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1639580990000|2021-12-15 15:09:50|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1639581000000|2021-12-15 15:10:00|4581.06|4581.06|4579.81|4579.81|4581.06|4581.06|4579.81|4579.81|0
1639581010000|2021-12-15 15:10:10|4576.07|4576.07|4579.81|4579.81|4579.81|4579.81|4576.07|4576.07|0
1639581030000|2021-12-15 15:10:30|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1639581070000|2021-12-15 15:11:10|4578.69|4578.69|4581.19|4581.19|4581.19|4581.19|4578.69|4578.69|0
1639581090000|2021-12-15 15:11:30|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1639581100000|2021-12-15 15:11:40|4578.69|4578.69|4578.82|4578.82|4578.82|4578.82|4578.69|4578.69|0
1639581130000|2021-12-15 15:12:10|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1639581180000|2021-12-15 15:13:00|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1639581190000|2021-12-15 15:13:10|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1639581210000|2021-12-15 15:13:30|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|0
1639581220000|2021-12-15 15:13:40|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|4576.33|0
1639581230000|2021-12-15 15:13:50|4576.5|4576.5|4575.43|4575.43|4576.85|4576.85|4575.43|4575.43|0
1639581240000|2021-12-15 15:14:00|4575.18|4575.18|4575|4575|4575.18|4575.18|4575|4575|0
1639581290000|2021-12-15 15:14:50|4574.88|4574.88|4574.75|4574.75|4575|4575|4574.75|4574.75|0
1639581320000|2021-12-15 15:15:20|4573.5|4573.5|4572.26|4572.26|4573.5|4573.5|4572.26|4572.26|0
1639581340000|2021-12-15 15:15:40|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|4572.6|0
1639581350000|2021-12-15 15:15:50|4572.43|4572.43|4571.06|4571.06|4572.43|4572.43|4571.06|4571.06|0
1639581370000|2021-12-15 15:16:10|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|0
1639581450000|2021-12-15 15:17:30|4571.44|4571.44|4573.93|4573.93|4573.93|4573.93|4571.44|4571.44|0
1639581460000|2021-12-15 15:17:40|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|0
1639581510000|2021-12-15 15:18:30|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|0
1639581590000|2021-12-15 15:19:50|4573.93|4573.93|4572.69|4572.69|4573.93|4573.93|4572.69|4572.69|0
1639581610000|2021-12-15 15:20:10|4573.93|4573.93|4572.69|4572.69|4573.93|4573.93|4572.69|4572.69|0
1639581630000|2021-12-15 15:20:30|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|0
1639581650000|2021-12-15 15:20:50|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|0
1639581660000|2021-12-15 15:21:00|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|0
1639581670000|2021-12-15 15:21:10|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|0
1639581680000|2021-12-15 15:21:20|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|0
1639581710000|2021-12-15 15:21:50|4572.86|4572.86|4572.86|4572.86|4572.86|4572.86|4572.86|4572.86|0
1639581780000|2021-12-15 15:23:00|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|0
1639581800000|2021-12-15 15:23:20|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|0
1639581810000|2021-12-15 15:23:30|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|0
1639581820000|2021-12-15 15:23:40|4573.72|4573.72|4573.55|4573.55|4573.72|4573.72|4573.55|4573.55|0
1639581850000|2021-12-15 15:24:10|4573.67|4573.67|4573.67|4573.67|4573.67|4573.67|4573.67|4573.67|0
1639581880000|2021-12-15 15:24:40|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1639581890000|2021-12-15 15:24:50|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|0
1639581900000|2021-12-15 15:25:00|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|0
1639581910000|2021-12-15 15:25:10|4573.55|4573.55|4574.92|4574.92|4574.92|4574.92|4573.55|4573.55|0
1639581950000|2021-12-15 15:25:50|4574.66|4574.66|4574.54|4574.54|4574.66|4574.66|4574.54|4574.54|0
1639581960000|2021-12-15 15:26:00|4573.29|4573.29|4572.05|4572.05|4573.29|4573.29|4572.05|4572.05|0
1639582000000|2021-12-15 15:26:40|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|0
1639582020000|2021-12-15 15:27:00|4570.67|4570.67|4570.29|4570.29|4570.67|4570.67|4570.29|4570.29|0
1639582040000|2021-12-15 15:27:20|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|0
1639582060000|2021-12-15 15:27:40|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.4|4569.4|0
1639582080000|2021-12-15 15:28:00|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1639582100000|2021-12-15 15:28:20|4569.61|4569.61|4569.99|4569.99|4569.99|4569.99|4569.61|4569.61|0
1639582150000|2021-12-15 15:29:10|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|0
1639582160000|2021-12-15 15:29:20|4571.36|4571.36|4571.36|4571.36|4571.36|4571.36|4571.36|4571.36|0
1639582220000|2021-12-15 15:30:20|4571.49|4571.49|4572.74|4572.74|4572.74|4572.74|4571.49|4571.49|0
1639582270000|2021-12-15 15:31:10|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|0
1639582340000|2021-12-15 15:32:20|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1639582350000|2021-12-15 15:32:30|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|4573.98|0
1639582380000|2021-12-15 15:33:00|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|0
1639582440000|2021-12-15 15:34:00|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1639582450000|2021-12-15 15:34:10|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|4574.75|0
1639582460000|2021-12-15 15:34:20|4574.88|4574.88|4574.88|4574.88|4574.88|4574.88|4574.88|4574.88|0
1639582470000|2021-12-15 15:34:30|4575|4575|4574.88|4574.88|4575|4575|4574.88|4574.88|0
1639582490000|2021-12-15 15:34:50|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|4576.12|0
1639582530000|2021-12-15 15:35:30|4577.37|4577.37|4577.37|4577.37|4577.37|4577.37|4577.37|4577.37|0
1639582560000|2021-12-15 15:36:00|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1639582570000|2021-12-15 15:36:10|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1639582580000|2021-12-15 15:36:20|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|0
1639582620000|2021-12-15 15:37:00|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|0
1639582680000|2021-12-15 15:38:00|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|0
1639582740000|2021-12-15 15:39:00|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|0
1639582770000|2021-12-15 15:39:30|4583.6|4583.6|4583.77|4583.77|4583.77|4583.77|4583.6|4583.6|0
1639582800000|2021-12-15 15:40:00|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1639582820000|2021-12-15 15:40:20|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|0
1639582910000|2021-12-15 15:41:50|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|0
1639582920000|2021-12-15 15:42:00|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|0
1639582930000|2021-12-15 15:42:10|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1639582990000|2021-12-15 15:43:10|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|0
1639583010000|2021-12-15 15:43:30|4586.26|4586.26|4587.51|4587.51|4587.51|4587.51|4586.26|4586.26|0
1639583020000|2021-12-15 15:43:40|4586.26|4586.26|4585.01|4585.01|4586.26|4586.26|4585.01|4585.01|0
1639583040000|2021-12-15 15:44:00|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|0
1639583090000|2021-12-15 15:44:50|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|0
1639583110000|2021-12-15 15:45:10|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|0
1639583240000|2021-12-15 15:47:20|4583.64|4583.64|4584.89|4584.89|4584.89|4584.89|4583.64|4583.64|0
1639583250000|2021-12-15 15:47:30|4583.64|4583.64|4582.39|4582.39|4583.64|4583.64|4582.39|4582.39|0
1639583300000|2021-12-15 15:48:20|4581.15|4581.15|4579.52|4579.52|4581.15|4581.15|4579.52|4579.52|0
1639583310000|2021-12-15 15:48:30|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|0
1639583360000|2021-12-15 15:49:20|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1639583400000|2021-12-15 15:50:00|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|0
1639583420000|2021-12-15 15:50:20|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|0
1639583440000|2021-12-15 15:50:40|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1639583450000|2021-12-15 15:50:50|4579.99|4579.99|4578.75|4578.75|4579.99|4579.99|4578.75|4578.75|0
1639583470000|2021-12-15 15:51:10|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|0
1639583480000|2021-12-15 15:51:20|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|0
1639583490000|2021-12-15 15:51:30|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|4577.5|0
1639583580000|2021-12-15 15:53:00|4578.75|4578.75|4577.5|4577.5|4578.75|4578.75|4577.5|4577.5|0
1639583670000|2021-12-15 15:54:30|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|0
1639583880000|2021-12-15 15:58:00|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|0
1639583890000|2021-12-15 15:58:10|4577.33|4577.33|4577.46|4577.46|4577.46|4577.46|4577.33|4577.33|0
1639583910000|2021-12-15 15:58:30|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|0
1639583930000|2021-12-15 15:58:50|4578.83|4578.83|4578.66|4578.66|4578.83|4578.83|4578.66|4578.66|0
1639583960000|2021-12-15 15:59:20|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1639583980000|2021-12-15 15:59:40|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|0
1639584010000|2021-12-15 16:00:10|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|0
1639584050000|2021-12-15 16:00:50|4577.8|4577.8|4575.3|4575.3|4577.8|4577.8|4575.3|4575.3|0
1639584060000|2021-12-15 16:01:00|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|4575.18|0
1639584080000|2021-12-15 16:01:20|4575.43|4575.43|4575.09|4575.09|4575.43|4575.43|4575.09|4575.09|0
1639584090000|2021-12-15 16:01:30|4573.85|4573.85|4574.23|4574.23|4574.23|4574.23|4573.85|4573.85|0
1639584170000|2021-12-15 16:02:50|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|0
1639584190000|2021-12-15 16:03:10|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|0
1639584230000|2021-12-15 16:03:50|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|0
1639584250000|2021-12-15 16:04:10|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|0
1639584260000|2021-12-15 16:04:20|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|0
1639584310000|2021-12-15 16:05:10|4574.97|4574.97|4575.22|4575.22|4575.22|4575.22|4574.97|4574.97|0
1639584360000|2021-12-15 16:06:00|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|0
1639584370000|2021-12-15 16:06:10|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|0
1639584430000|2021-12-15 16:07:10|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|0
1639584460000|2021-12-15 16:07:40|4576.59|4576.59|4575.22|4575.22|4576.59|4576.59|4575.22|4575.22|0
1639584470000|2021-12-15 16:07:50|4575.05|4575.05|4575.22|4575.22|4575.22|4575.22|4575.05|4575.05|0
1639584500000|2021-12-15 16:08:20|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|4575.35|0
1639584550000|2021-12-15 16:09:10|4575.48|4575.48|4574.49|4574.49|4575.73|4575.73|4574.49|4574.49|0
1639584570000|2021-12-15 16:09:30|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|0
1639584590000|2021-12-15 16:09:50|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|0
1639584600000|2021-12-15 16:10:00|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|0
1639584620000|2021-12-15 16:10:20|4573.37|4573.37|4577.1|4577.1|4577.1|4577.1|4573.37|4573.37|0
1639584650000|2021-12-15 16:10:50|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|0
1639584660000|2021-12-15 16:11:00|4578.48|4578.48|4578.73|4578.73|4578.73|4578.73|4578.48|4578.48|0
1639584680000|2021-12-15 16:11:20|4578.99|4578.99|4579.24|4579.24|4579.24|4579.24|4578.99|4578.99|0
1639584740000|2021-12-15 16:12:20|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|0
1639584750000|2021-12-15 16:12:30|4576.5|4576.5|4577.01|4577.01|4577.01|4577.01|4576.5|4576.5|0
1639584760000|2021-12-15 16:12:40|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|0
1639584800000|2021-12-15 16:13:20|4578.13|4578.13|4576.88|4576.88|4578.13|4578.13|4576.88|4576.88|0
1639584820000|2021-12-15 16:13:40|4577.26|4577.26|4577.52|4577.52|4577.52|4577.52|4577.14|4577.14|0
1639584830000|2021-12-15 16:13:50|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|0
1639584850000|2021-12-15 16:14:10|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|0
1639584870000|2021-12-15 16:14:30|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|0
1639584920000|2021-12-15 16:15:20|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|4577.77|0
1639584930000|2021-12-15 16:15:30|4579.02|4579.02|4579.15|4579.15|4579.15|4579.15|4579.02|4579.02|0
1639584940000|2021-12-15 16:15:40|4577.9|4577.9|4578.03|4578.03|4578.03|4578.03|4577.77|4577.77|0
1639584950000|2021-12-15 16:15:50|4578.16|4578.16|4577.9|4577.9|4578.16|4578.16|4577.9|4577.9|0
1639584960000|2021-12-15 16:16:00|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|0
1639585000000|2021-12-15 16:16:40|4576.78|4576.78|4579.27|4579.27|4579.27|4579.27|4576.78|4576.78|0
1639585020000|2021-12-15 16:17:00|4579.4|4579.4|4579.27|4579.27|4579.4|4579.4|4579.27|4579.27|0
1639585030000|2021-12-15 16:17:10|4579.15|4579.15|4577.77|4577.77|4579.15|4579.15|4577.77|4577.77|0
1639585090000|2021-12-15 16:18:10|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1639585100000|2021-12-15 16:18:20|4577.65|4577.65|4577.65|4577.65|4577.9|4577.9|4577.65|4577.65|0
1639585110000|2021-12-15 16:18:30|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1639585120000|2021-12-15 16:18:40|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1639585130000|2021-12-15 16:18:50|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1639585170000|2021-12-15 16:19:30|4576.27|4576.27|4577.52|4577.52|4577.52|4577.52|4576.27|4576.27|0
1639585240000|2021-12-15 16:20:40|4577.39|4577.39|4577.65|4577.65|4577.77|4577.77|4577.39|4577.39|0
1639585250000|2021-12-15 16:20:50|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1639585300000|2021-12-15 16:21:40|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1639585310000|2021-12-15 16:21:50|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1639585320000|2021-12-15 16:22:00|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|0
1639585400000|2021-12-15 16:23:20|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1639585410000|2021-12-15 16:23:30|4578.64|4578.64|4579.15|4579.15|4579.15|4579.15|4578.64|4578.64|0
1639585430000|2021-12-15 16:23:50|4578.89|4578.89|4578.76|4578.76|4578.89|4578.89|4578.76|4578.76|0
1639585450000|2021-12-15 16:24:10|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|0
1639585480000|2021-12-15 16:24:40|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1639585490000|2021-12-15 16:24:50|4578.59|4578.59|4582.33|4582.33|4582.33|4582.33|4578.59|4578.59|0
1639585500000|2021-12-15 16:25:00|4582.2|4582.2|4578.47|4578.47|4582.2|4582.2|4578.47|4578.47|0
1639585510000|2021-12-15 16:25:10|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1639585520000|2021-12-15 16:25:20|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|0
1639585530000|2021-12-15 16:25:30|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1639585540000|2021-12-15 16:25:40|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1639585550000|2021-12-15 16:25:50|4577.22|4577.22|4578.47|4578.47|4578.47|4578.47|4577.22|4577.22|0
1639585560000|2021-12-15 16:26:00|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4575.97|4575.97|0
1639585570000|2021-12-15 16:26:10|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1639585580000|2021-12-15 16:26:20|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1639585640000|2021-12-15 16:27:20|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4577.22|4577.22|0
1639585660000|2021-12-15 16:27:40|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1639585670000|2021-12-15 16:27:50|4578.47|4578.47|4575.97|4575.97|4578.47|4578.47|4575.97|4575.97|0
1639585680000|2021-12-15 16:28:00|4577.22|4577.22|4577.09|4577.09|4577.22|4577.22|4577.09|4577.09|0
1639585690000|2021-12-15 16:28:10|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1639585710000|2021-12-15 16:28:30|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|0
1639585720000|2021-12-15 16:28:40|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1639585730000|2021-12-15 16:28:50|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|4577.09|0
1639585750000|2021-12-15 16:29:10|4577.26|4577.26|4576.02|4576.02|4577.26|4577.26|4576.02|4576.02|0
1639585760000|2021-12-15 16:29:20|4577.26|4577.26|4577.39|4577.39|4577.39|4577.39|4577.26|4577.26|0
1639585770000|2021-12-15 16:29:30|4577.01|4577.01|4576.83|4576.83|4577.01|4577.01|4576.71|4576.71|0
1639585780000|2021-12-15 16:29:40|4574.34|4574.34|4575.59|4575.59|4575.59|4575.59|4574.34|4574.34|0
1639585790000|2021-12-15 16:29:50|4574.34|4574.34|4573.74|4573.74|4574.34|4574.34|4573.1|4573.1|0
1639642510000|2021-12-16 08:15:10|4703.5|4703.5|4702.61|4702.61|4703.5|4703.5|4702.61|4702.61|0
1639642520000|2021-12-16 08:15:20|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|0
1639642550000|2021-12-16 08:15:50|4702.61|4702.61|4701.2|4701.2|4702.61|4702.61|4701.2|4701.2|0
1639642570000|2021-12-16 08:16:10|4697.47|4697.47|4697.47|4697.47|4697.47|4697.47|4697.47|4697.47|0
1639642640000|2021-12-16 08:17:20|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|0
1639642660000|2021-12-16 08:17:40|4698.71|4698.71|4697.47|4697.47|4698.71|4698.71|4697.47|4697.47|0
1639642740000|2021-12-16 08:19:00|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|0
1639642750000|2021-12-16 08:19:10|4695.7|4695.7|4695.53|4695.53|4695.7|4695.7|4695.53|4695.53|0
1639642760000|2021-12-16 08:19:20|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|4695.36|0
1639642810000|2021-12-16 08:20:10|4696.61|4696.61|4696.61|4696.61|4697.85|4697.85|4696.61|4696.61|0
1639642840000|2021-12-16 08:20:40|4693.54|4693.54|4693.92|4693.92|4693.92|4693.92|4693.54|4693.54|0
1639642850000|2021-12-16 08:20:50|4693.67|4693.67|4694.05|4694.05|4694.05|4694.05|4693.67|4693.67|0
1639642860000|2021-12-16 08:21:00|4693.54|4693.54|4693.59|4693.59|4693.71|4693.71|4693.54|4693.54|0
1639642890000|2021-12-16 08:21:30|4693.33|4693.33|4692.95|4692.95|4693.33|4693.33|4692.95|4692.95|0
1639642910000|2021-12-16 08:21:50|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1639642940000|2021-12-16 08:22:20|4693.2|4693.2|4693.08|4693.08|4693.2|4693.2|4693.08|4693.08|0
1639642990000|2021-12-16 08:23:10|4694.32|4694.32|4694.32|4694.32|4694.32|4694.32|4694.32|4694.32|0
1639643020000|2021-12-16 08:23:40|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|0
1639643040000|2021-12-16 08:24:00|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1639643060000|2021-12-16 08:24:20|4690.94|4690.94|4690.43|4690.43|4690.94|4690.94|4690.43|4690.43|0
1639643070000|2021-12-16 08:24:30|4695.41|4695.41|4696.91|4696.91|4696.91|4696.91|4695.41|4695.41|0
1639643080000|2021-12-16 08:24:40|4696.53|4696.53|4696.53|4696.53|4697.77|4697.77|4696.53|4696.53|0
1639643090000|2021-12-16 08:24:50|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|4696.02|0
1639643100000|2021-12-16 08:25:00|4696.27|4696.27|4696.78|4696.78|4696.78|4696.78|4696.27|4696.27|0
1639643110000|2021-12-16 08:25:10|4696.91|4696.91|4696.78|4696.78|4696.91|4696.91|4696.78|4696.78|0
1639643170000|2021-12-16 08:26:10|4696.66|4696.66|4696.53|4696.53|4696.66|4696.66|4696.53|4696.53|0
1639643210000|2021-12-16 08:26:50|4697.77|4697.77|4696.53|4696.53|4697.77|4697.77|4696.53|4696.53|0
1639643220000|2021-12-16 08:27:00|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|0
1639643230000|2021-12-16 08:27:10|4698.89|4698.89|4698.89|4698.89|4698.89|4698.89|4698.89|4698.89|0
1639643300000|2021-12-16 08:28:20|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|4697.65|0
1639643340000|2021-12-16 08:29:00|4697.26|4697.26|4697.52|4697.52|4697.52|4697.52|4697.26|4697.26|0
1639643360000|2021-12-16 08:29:20|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|0
1639643380000|2021-12-16 08:29:40|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1639643390000|2021-12-16 08:29:50|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|0
1639643400000|2021-12-16 08:30:00|4696.1|4696.1|4695.72|4695.72|4696.1|4696.1|4695.72|4695.72|0
1639643410000|2021-12-16 08:30:10|4695.59|4695.59|4696.84|4696.84|4696.84|4696.84|4695.59|4695.59|0
1639643420000|2021-12-16 08:30:20|4696.45|4696.45|4696.58|4696.58|4696.58|4696.58|4696.45|4696.45|0
1639643450000|2021-12-16 08:30:50|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|0
1639643460000|2021-12-16 08:31:00|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|0
1639643510000|2021-12-16 08:31:50|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|0
1639643520000|2021-12-16 08:32:00|4696.28|4696.28|4696.5|4696.5|4696.5|4696.5|4696.15|4696.15|0
1639643530000|2021-12-16 08:32:10|4695.86|4695.86|4693.85|4693.85|4695.86|4695.86|4692.6|4692.6|0
1639643540000|2021-12-16 08:32:20|4694.61|4694.61|4694.87|4694.87|4694.87|4694.87|4694.61|4694.61|0
1639643560000|2021-12-16 08:32:40|4695.38|4695.38|4695.51|4695.51|4695.51|4695.51|4695.38|4695.38|0
1639643580000|2021-12-16 08:33:00|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|0
1639643610000|2021-12-16 08:33:30|4697.01|4697.01|4695.76|4695.76|4697.01|4697.01|4695.76|4695.76|0
1639643620000|2021-12-16 08:33:40|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1639643630000|2021-12-16 08:33:50|4695.89|4695.89|4695.63|4695.63|4695.89|4695.89|4695.63|4695.63|0
1639643640000|2021-12-16 08:34:00|4695.38|4695.38|4695.25|4695.25|4695.38|4695.38|4695.25|4695.25|0
1639643650000|2021-12-16 08:34:10|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|0
1639643660000|2021-12-16 08:34:20|4692.76|4692.76|4687.78|4687.78|4692.76|4692.76|4687.78|4687.78|0
1639643670000|2021-12-16 08:34:30|4689.02|4689.02|4688.51|4688.51|4689.02|4689.02|4688.51|4688.51|0
1639643690000|2021-12-16 08:34:50|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|0
1639643700000|2021-12-16 08:35:00|4688|4688|4688|4688|4688|4688|4688|4688|0
1639643710000|2021-12-16 08:35:10|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|0
1639643720000|2021-12-16 08:35:20|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|0
1639643730000|2021-12-16 08:35:30|4690.88|4690.88|4690.88|4690.88|4690.88|4690.88|4690.88|4690.88|0
1639643740000|2021-12-16 08:35:40|4691|4691|4691|4691|4691|4691|4691|4691|0
1639643760000|2021-12-16 08:36:00|4691.26|4691.26|4691.39|4691.39|4691.39|4691.39|4691.26|4691.26|0
1639643770000|2021-12-16 08:36:10|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|0
1639643800000|2021-12-16 08:36:40|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|0
1639643810000|2021-12-16 08:36:50|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|0
1639643830000|2021-12-16 08:37:10|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1639643840000|2021-12-16 08:37:20|4689.24|4689.24|4689.24|4689.24|4689.24|4689.24|4689.24|4689.24|0
1639643850000|2021-12-16 08:37:30|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|0
1639643860000|2021-12-16 08:37:40|4689.24|4689.24|4689.37|4689.37|4689.37|4689.37|4689.24|4689.24|0
1639643870000|2021-12-16 08:37:50|4691.86|4691.86|4692.24|4692.24|4692.24|4692.24|4690.61|4690.61|0
1639643890000|2021-12-16 08:38:10|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|0
1639643900000|2021-12-16 08:38:20|4694.61|4694.61|4694.86|4694.86|4694.86|4694.86|4694.61|4694.61|0
1639643910000|2021-12-16 08:38:30|4694.99|4694.99|4694.99|4694.99|4694.99|4694.99|4694.99|4694.99|0
1639643930000|2021-12-16 08:38:50|4696.01|4696.01|4696.78|4696.78|4696.78|4696.78|4696.01|4696.01|0
1639643940000|2021-12-16 08:39:00|4697.03|4697.03|4696.78|4696.78|4697.03|4697.03|4696.78|4696.78|0
1639643950000|2021-12-16 08:39:10|4696.9|4696.9|4696.9|4696.9|4697.16|4697.16|4696.9|4696.9|0
1639643960000|2021-12-16 08:39:20|4695.66|4695.66|4695.15|4695.15|4695.66|4695.66|4695.15|4695.15|0
1639643990000|2021-12-16 08:39:50|4695.02|4695.02|4692.53|4692.53|4695.02|4695.02|4692.53|4692.53|0
1639644000000|2021-12-16 08:40:00|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1639644010000|2021-12-16 08:40:10|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|0
1639644020000|2021-12-16 08:40:20|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|0
1639644060000|2021-12-16 08:41:00|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1639644080000|2021-12-16 08:41:20|4688.24|4688.24|4687.85|4687.85|4688.24|4688.24|4687.85|4687.85|0
1639644110000|2021-12-16 08:41:50|4689.1|4689.1|4690.35|4690.35|4690.35|4690.35|4689.1|4689.1|0
1639644120000|2021-12-16 08:42:00|4690.47|4690.47|4690.73|4690.73|4690.73|4690.73|4690.47|4690.47|0
1639644140000|2021-12-16 08:42:20|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|0
1639644150000|2021-12-16 08:42:30|4688.97|4688.97|4688.97|4688.97|4688.97|4688.97|4688.97|4688.97|0
1639644210000|2021-12-16 08:43:30|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|4689.61|0
1639644230000|2021-12-16 08:43:50|4690.12|4690.12|4690.12|4690.12|4690.12|4690.12|4690.12|4690.12|0
1639644270000|2021-12-16 08:44:30|4689.95|4689.95|4690.54|4690.54|4690.54|4690.54|4689.78|4689.78|0
1639644280000|2021-12-16 08:44:40|4693.03|4693.03|4693.03|4693.03|4693.03|4693.03|4693.03|4693.03|0
1639644290000|2021-12-16 08:44:50|4693.16|4693.16|4692.99|4692.99|4693.16|4693.16|4692.99|4692.99|0
1639644320000|2021-12-16 08:45:20|4690.5|4690.5|4689.48|4689.48|4690.5|4690.5|4689.48|4689.48|0
1639644330000|2021-12-16 08:45:30|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|0
1639644340000|2021-12-16 08:45:40|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|0
1639644350000|2021-12-16 08:45:50|4686.81|4686.81|4686.68|4686.68|4686.81|4686.81|4686.68|4686.68|0
1639644370000|2021-12-16 08:46:10|4685.44|4685.44|4682.05|4682.05|4685.44|4685.44|4682.05|4682.05|0
1639644380000|2021-12-16 08:46:20|4680.81|4680.81|4679.56|4679.56|4680.81|4680.81|4679.56|4679.56|0
1639644390000|2021-12-16 08:46:30|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|0
1639644420000|2021-12-16 08:47:00|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|0
1639644450000|2021-12-16 08:47:30|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|0
1639644460000|2021-12-16 08:47:40|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|4678.32|0
1639644490000|2021-12-16 08:48:10|4677.07|4677.07|4678.32|4678.32|4678.32|4678.32|4677.07|4677.07|0
1639644510000|2021-12-16 08:48:30|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|0
1639644520000|2021-12-16 08:48:40|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|4675.82|0
1639644530000|2021-12-16 08:48:50|4676|4676|4675.74|4675.74|4676|4676|4675.74|4675.74|0
1639644540000|2021-12-16 08:49:00|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1639644580000|2021-12-16 08:49:40|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|0
1639644610000|2021-12-16 08:50:10|4672|4672|4672|4672|4672|4672|4672|4672|0
1639644620000|2021-12-16 08:50:20|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1639644670000|2021-12-16 08:51:10|4672.87|4672.87|4672.99|4672.99|4673.12|4673.12|4672.87|4672.87|0
1639644680000|2021-12-16 08:51:20|4674.24|4674.24|4674.49|4674.49|4674.49|4674.49|4674.24|4674.24|0
1639644700000|2021-12-16 08:51:40|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1639644720000|2021-12-16 08:52:00|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|0
1639644730000|2021-12-16 08:52:10|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|0
1639644750000|2021-12-16 08:52:30|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1639644760000|2021-12-16 08:52:40|4675.74|4675.74|4676.38|4676.38|4676.38|4676.38|4675.74|4675.74|0
1639644770000|2021-12-16 08:52:50|4676|4676|4676|4676|4676|4676|4676|4676|0
1639644800000|2021-12-16 08:53:20|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|0
1639644830000|2021-12-16 08:53:50|4678.49|4678.49|4678.49|4678.49|4678.49|4678.49|4678.49|4678.49|0
1639644850000|2021-12-16 08:54:10|4678.23|4678.23|4677.98|4677.98|4678.23|4678.23|4677.98|4677.98|0
1639644860000|2021-12-16 08:54:20|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|4676.73|0
1639644870000|2021-12-16 08:54:30|4675.48|4675.48|4676.73|4676.73|4676.73|4676.73|4675.48|4675.48|0
1639644880000|2021-12-16 08:54:40|4677.98|4677.98|4679.22|4679.22|4679.22|4679.22|4677.98|4677.98|0
1639644930000|2021-12-16 08:55:30|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|0
1639644940000|2021-12-16 08:55:40|4681.71|4681.71|4682.96|4682.96|4682.96|4682.96|4681.71|4681.71|0
1639644990000|2021-12-16 08:56:30|4686.7|4686.7|4685.45|4685.45|4686.7|4686.7|4685.45|4685.45|0
1639645010000|2021-12-16 08:56:50|4684.68|4684.68|4684.56|4684.56|4684.94|4684.94|4684.56|4684.56|0
1639645020000|2021-12-16 08:57:00|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1639645040000|2021-12-16 08:57:20|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|4684.68|0
1639645060000|2021-12-16 08:57:40|4685.07|4685.07|4683.09|4683.09|4685.07|4685.07|4682.58|4682.58|0
1639645080000|2021-12-16 08:58:00|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|4683.47|0
1639645090000|2021-12-16 08:58:10|4682.22|4682.22|4682.22|4682.22|4682.22|4682.22|4682.22|4682.22|0
1639645130000|2021-12-16 08:58:50|4682.1|4682.1|4682.1|4682.1|4682.1|4682.1|4682.1|4682.1|0
1639645140000|2021-12-16 08:59:00|4679.6|4679.6|4678.23|4678.23|4679.6|4679.6|4678.23|4678.23|0
1639645170000|2021-12-16 08:59:30|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|0
1639645200000|2021-12-16 09:00:00|4676.99|4676.99|4678.01|4678.01|4678.01|4678.01|4676.99|4676.99|0
1639645210000|2021-12-16 09:00:10|4676.76|4676.76|4680.5|4680.5|4680.5|4680.5|4676.76|4676.76|0
1639645240000|2021-12-16 09:00:40|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|0
1639645260000|2021-12-16 09:01:00|4677.88|4677.88|4677.88|4677.88|4678.13|4678.13|4677.88|4677.88|0
1639645270000|2021-12-16 09:01:10|4678.05|4678.05|4680.63|4680.63|4680.63|4680.63|4677.88|4677.88|0
1639645300000|2021-12-16 09:01:40|4675.77|4675.77|4675.9|4675.9|4675.9|4675.9|4675.77|4675.77|0
1639645310000|2021-12-16 09:01:50|4676.28|4676.28|4678.9|4678.9|4678.9|4678.9|4676.28|4676.28|0
1639645330000|2021-12-16 09:02:10|4677.65|4677.65|4680.56|4680.56|4680.56|4680.56|4677.65|4677.65|0
1639645370000|2021-12-16 09:02:50|4680.3|4680.3|4680.43|4680.43|4680.43|4680.43|4680.3|4680.3|0
1639645380000|2021-12-16 09:03:00|4680.18|4680.18|4680.05|4680.05|4680.18|4680.18|4680.05|4680.05|0
1639645390000|2021-12-16 09:03:10|4680.3|4680.3|4680.43|4680.43|4680.43|4680.43|4680.3|4680.3|0
1639645450000|2021-12-16 09:04:10|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|0
1639645460000|2021-12-16 09:04:20|4681.71|4681.71|4681.58|4681.58|4681.71|4681.71|4681.58|4681.58|0
1639645480000|2021-12-16 09:04:40|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|0
1639645490000|2021-12-16 09:04:50|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|0
1639645500000|2021-12-16 09:05:00|4682.35|4682.35|4681.96|4681.96|4682.48|4682.48|4681.96|4681.96|0
1639645510000|2021-12-16 09:05:10|4682.22|4682.22|4682.09|4682.09|4682.22|4682.22|4680.85|4680.85|0
1639645540000|2021-12-16 09:05:40|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|0
1639645550000|2021-12-16 09:05:50|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|4682.35|0
1639645580000|2021-12-16 09:06:20|4681.71|4681.71|4681.33|4681.33|4681.71|4681.71|4681.33|4681.33|0
1639645590000|2021-12-16 09:06:30|4681.15|4681.15|4681.15|4681.15|4681.15|4681.15|4681.15|4681.15|0
1639645600000|2021-12-16 09:06:40|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|4683.64|0
1639645620000|2021-12-16 09:07:00|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|4683.9|0
1639645630000|2021-12-16 09:07:10|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|0
1639645640000|2021-12-16 09:07:20|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1639645660000|2021-12-16 09:07:40|4684.6|4684.6|4685.24|4685.24|4685.24|4685.24|4684.6|4684.6|0
1639645670000|2021-12-16 09:07:50|4685.62|4685.62|4686.51|4686.51|4686.51|4686.51|4685.62|4685.62|0
1639645680000|2021-12-16 09:08:00|4685.27|4685.27|4684.88|4684.88|4685.27|4685.27|4684.88|4684.88|0
1639645700000|2021-12-16 09:08:20|4684.63|4684.63|4683.38|4683.38|4684.63|4684.63|4683.38|4683.38|0
1639645720000|2021-12-16 09:08:40|4683|4683|4683|4683|4683|4683|4683|4683|0
1639645730000|2021-12-16 09:08:50|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|4683.38|0
1639645740000|2021-12-16 09:09:00|4682.14|4682.14|4682.14|4682.14|4682.14|4682.14|4682.14|4682.14|0
1639645760000|2021-12-16 09:09:20|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|4680.89|0
1639645780000|2021-12-16 09:09:40|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|0
1639645790000|2021-12-16 09:09:50|4681.66|4681.66|4681.66|4681.66|4681.66|4681.66|4681.66|4681.66|0
1639645800000|2021-12-16 09:10:00|4681.91|4681.91|4681.91|4681.91|4682.04|4682.04|4681.91|4681.91|0
1639645830000|2021-12-16 09:10:30|4682.68|4682.68|4683.45|4683.45|4683.45|4683.45|4682.68|4682.68|0
1639645840000|2021-12-16 09:10:40|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|0
1639645850000|2021-12-16 09:10:50|4683.7|4683.7|4683.32|4683.32|4683.7|4683.7|4683.32|4683.32|0
1639645860000|2021-12-16 09:11:00|4682.07|4682.07|4683.32|4683.32|4683.32|4683.32|4682.07|4682.07|0
1639645870000|2021-12-16 09:11:10|4682.07|4682.07|4681.94|4681.94|4682.07|4682.07|4681.94|4681.94|0
1639645890000|2021-12-16 09:11:30|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|0
1639645910000|2021-12-16 09:11:50|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|0
1639645930000|2021-12-16 09:12:10|4685.55|4685.55|4685.17|4685.17|4685.55|4685.55|4685.17|4685.17|0
1639645950000|2021-12-16 09:12:30|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|4684.53|0
1639645990000|2021-12-16 09:13:10|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|4684.28|0
1639646000000|2021-12-16 09:13:20|4684.02|4684.02|4682.78|4682.78|4684.02|4684.02|4682.78|4682.78|0
1639646020000|2021-12-16 09:13:40|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|0
1639646030000|2021-12-16 09:13:50|4681.15|4681.15|4679.9|4679.9|4681.15|4681.15|4679.9|4679.9|0
1639646060000|2021-12-16 09:14:20|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|0
1639646110000|2021-12-16 09:15:10|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|0
1639646130000|2021-12-16 09:15:30|4680.67|4680.67|4680.54|4680.54|4680.67|4680.67|4680.54|4680.54|0
1639646140000|2021-12-16 09:15:40|4680.92|4680.92|4681.18|4681.18|4681.18|4681.18|4680.92|4680.92|0
1639646150000|2021-12-16 09:15:50|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|0
1639646160000|2021-12-16 09:16:00|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|0
1639646170000|2021-12-16 09:16:10|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|0
1639646190000|2021-12-16 09:16:30|4680.19|4680.19|4679.8|4679.8|4680.19|4680.19|4679.8|4679.8|0
1639646200000|2021-12-16 09:16:40|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|0
1639646220000|2021-12-16 09:17:00|4680.92|4680.92|4680.92|4680.92|4680.92|4680.92|4680.92|4680.92|0
1639646250000|2021-12-16 09:17:30|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|4681.18|0
1639646290000|2021-12-16 09:18:10|4682.42|4682.42|4682.55|4682.55|4682.55|4682.55|4682.42|4682.42|0
1639646340000|2021-12-16 09:19:00|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|4682.42|0
1639646350000|2021-12-16 09:19:10|4681.18|4681.18|4682.17|4682.17|4682.42|4682.42|4681.18|4681.18|0
1639646400000|2021-12-16 09:20:00|4682.42|4682.42|4682.3|4682.3|4682.42|4682.42|4682.3|4682.3|0
1639646410000|2021-12-16 09:20:10|4679.8|4679.8|4679.8|4679.8|4679.8|4679.8|4679.8|4679.8|0
1639646420000|2021-12-16 09:20:20|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|0
1639646430000|2021-12-16 09:20:30|4680.32|4680.32|4678.55|4678.55|4680.32|4680.32|4678.55|4678.55|0
1639646470000|2021-12-16 09:21:10|4678.17|4678.17|4676.92|4676.92|4678.17|4678.17|4676.92|4676.92|0
1639646490000|2021-12-16 09:21:30|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|4677.05|0
1639646530000|2021-12-16 09:22:10|4677.18|4677.18|4677.94|4677.94|4677.94|4677.94|4677.18|4677.18|0
1639646540000|2021-12-16 09:22:20|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|4679.19|0
1639646550000|2021-12-16 09:22:30|4679.06|4679.06|4678.81|4678.81|4679.06|4679.06|4678.81|4678.81|0
1639646570000|2021-12-16 09:22:50|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|0
1639646580000|2021-12-16 09:23:00|4678.17|4678.17|4677.78|4677.78|4678.17|4678.17|4677.78|4677.78|0
1639646590000|2021-12-16 09:23:10|4675.29|4675.29|4676.54|4676.54|4676.54|4676.54|4675.29|4675.29|0
1639646670000|2021-12-16 09:24:30|4676.16|4676.16|4676.16|4676.16|4676.16|4676.16|4676.16|4676.16|0
1639646680000|2021-12-16 09:24:40|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|0
1639646700000|2021-12-16 09:25:00|4675.64|4675.64|4675.52|4675.52|4675.64|4675.64|4675.52|4675.52|0
1639646710000|2021-12-16 09:25:10|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1639646800000|2021-12-16 09:26:40|4675.52|4675.52|4676.76|4676.76|4676.76|4676.76|4675.52|4675.52|0
1639646850000|2021-12-16 09:27:30|4677.4|4677.4|4677.1|4677.1|4677.4|4677.4|4677.1|4677.1|0
1639646880000|2021-12-16 09:28:00|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|0
1639646890000|2021-12-16 09:28:10|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|0
1639646900000|2021-12-16 09:28:20|4680.29|4680.29|4680.54|4680.54|4680.54|4680.54|4680.29|4680.29|0
1639646930000|2021-12-16 09:28:50|4679.3|4679.3|4678.05|4678.05|4679.3|4679.3|4678.05|4678.05|0
1639646960000|2021-12-16 09:29:20|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|0
1639646980000|2021-12-16 09:29:40|4679.55|4679.55|4680.19|4680.19|4680.19|4680.19|4679.55|4679.55|0
1639647010000|2021-12-16 09:30:10|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|0
1639647050000|2021-12-16 09:30:50|4679.68|4679.68|4679.68|4679.68|4679.68|4679.68|4679.68|4679.68|0
1639647060000|2021-12-16 09:31:00|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|4679.55|0
1639647080000|2021-12-16 09:31:20|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|0
1639647110000|2021-12-16 09:31:50|4681.66|4681.66|4686.64|4686.64|4686.64|4686.64|4681.66|4681.66|0
1639647120000|2021-12-16 09:32:00|4684.15|4684.15|4682.91|4682.91|4684.15|4684.15|4682.91|4682.91|0
1639647140000|2021-12-16 09:32:20|4681.66|4681.66|4681.53|4681.53|4681.66|4681.66|4681.53|4681.53|0
1639647160000|2021-12-16 09:32:40|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|0
1639647180000|2021-12-16 09:33:00|4682.65|4682.65|4682.14|4682.14|4682.65|4682.65|4682.14|4682.14|0
1639647200000|2021-12-16 09:33:20|4681.88|4681.88|4681.88|4681.88|4681.88|4681.88|4681.88|4681.88|0
1639647210000|2021-12-16 09:33:30|4681.76|4681.76|4684.25|4684.25|4684.25|4684.25|4681.76|4681.76|0
1639647220000|2021-12-16 09:33:40|4684.12|4684.12|4683.86|4683.86|4684.12|4684.12|4683.86|4683.86|0
1639647240000|2021-12-16 09:34:00|4683.74|4683.74|4683.99|4683.99|4683.99|4683.99|4683.74|4683.74|0
1639647250000|2021-12-16 09:34:10|4684.12|4684.12|4684.25|4684.25|4684.25|4684.25|4684.12|4684.12|0
1639647280000|2021-12-16 09:34:40|4684.63|4684.63|4684.63|4684.63|4684.63|4684.63|4684.63|4684.63|0
1639647290000|2021-12-16 09:34:50|4688.37|4688.37|4687.12|4687.12|4688.37|4688.37|4687.12|4687.12|0
1639647340000|2021-12-16 09:35:40|4685.88|4685.88|4685.62|4685.62|4685.88|4685.88|4685.62|4685.62|0
1639647350000|2021-12-16 09:35:50|4685.37|4685.37|4686.48|4686.48|4686.61|4686.61|4685.37|4685.37|0
1639647360000|2021-12-16 09:36:00|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|4686.36|0
1639647370000|2021-12-16 09:36:10|4685.11|4685.11|4685.11|4685.11|4685.11|4685.11|4685.11|4685.11|0
1639647380000|2021-12-16 09:36:20|4684.98|4684.98|4684.98|4684.98|4684.98|4684.98|4684.98|4684.98|0
1639647400000|2021-12-16 09:36:40|4684.86|4684.86|4682.36|4682.36|4684.86|4684.86|4682.36|4682.36|0
1639647410000|2021-12-16 09:36:50|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|0
1639647420000|2021-12-16 09:37:00|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|4682.24|0
1639647450000|2021-12-16 09:37:30|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|0
1639647470000|2021-12-16 09:37:50|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1639647500000|2021-12-16 09:38:20|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1639647540000|2021-12-16 09:39:00|4683.1|4683.1|4683.1|4683.1|4683.1|4683.1|4683.1|4683.1|0
1639647550000|2021-12-16 09:39:10|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1639647590000|2021-12-16 09:39:50|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|0
1639647600000|2021-12-16 09:40:00|4682.11|4682.11|4683.35|4683.35|4683.35|4683.35|4682.11|4682.11|0
1639647610000|2021-12-16 09:40:10|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1639647650000|2021-12-16 09:40:50|4683.78|4683.78|4684.16|4684.16|4684.16|4684.16|4683.78|4683.78|0
1639647660000|2021-12-16 09:41:00|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|4682.92|0
1639647750000|2021-12-16 09:42:30|4684.16|4684.16|4685.54|4685.54|4685.54|4685.54|4684.04|4684.04|0
1639647780000|2021-12-16 09:43:00|4685.79|4685.79|4685.79|4685.79|4685.79|4685.79|4685.79|4685.79|0
1639647860000|2021-12-16 09:44:20|4685.62|4685.62|4686|4686|4686|4686|4685.62|4685.62|0
1639647880000|2021-12-16 09:44:40|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|4686.26|0
1639647950000|2021-12-16 09:45:50|4687.51|4687.51|4687.51|4687.51|4687.51|4687.51|4687.51|4687.51|0
1639647990000|2021-12-16 09:46:30|4687.63|4687.63|4688.53|4688.53|4688.53|4688.53|4687.63|4687.63|0
1639648030000|2021-12-16 09:47:10|4688.4|4688.4|4693.38|4693.38|4693.38|4693.38|4688.4|4688.4|0
1639648040000|2021-12-16 09:47:20|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1639648050000|2021-12-16 09:47:30|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|0
1639648060000|2021-12-16 09:47:40|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|0
1639648100000|2021-12-16 09:48:20|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|0
1639648120000|2021-12-16 09:48:40|4691.28|4691.28|4691.15|4691.15|4691.28|4691.28|4691.15|4691.15|0
1639648130000|2021-12-16 09:48:50|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|0
1639648200000|2021-12-16 09:50:00|4691.15|4691.15|4691.03|4691.03|4691.15|4691.15|4691.03|4691.03|0
1639648220000|2021-12-16 09:50:20|4693.52|4693.52|4693.52|4693.52|4693.52|4693.52|4693.52|4693.52|0
1639648240000|2021-12-16 09:50:40|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|4693.9|0
1639648250000|2021-12-16 09:50:50|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|4694.07|0
1639648280000|2021-12-16 09:51:20|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1639648290000|2021-12-16 09:51:30|4691.33|4691.33|4692.57|4692.57|4692.57|4692.57|4691.33|4691.33|0
1639648320000|2021-12-16 09:52:00|4692.44|4692.44|4692.57|4692.57|4692.57|4692.57|4692.44|4692.44|0
1639648360000|2021-12-16 09:52:40|4692.44|4692.44|4692.7|4692.7|4692.7|4692.7|4692.44|4692.44|0
1639648370000|2021-12-16 09:52:50|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|0
1639648390000|2021-12-16 09:53:10|4691.58|4691.58|4691.45|4691.45|4691.58|4691.58|4691.45|4691.45|0
1639648430000|2021-12-16 09:53:50|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1639648450000|2021-12-16 09:54:10|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|4691.84|0
1639648470000|2021-12-16 09:54:30|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|0
1639648480000|2021-12-16 09:54:40|4691.45|4691.45|4691.45|4691.45|4691.62|4691.62|4691.45|4691.45|0
1639648500000|2021-12-16 09:55:00|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|4691.58|0
1639648510000|2021-12-16 09:55:10|4691.96|4691.96|4692.22|4692.22|4692.22|4692.22|4691.96|4691.96|0
1639648520000|2021-12-16 09:55:20|4692.04|4692.04|4690.97|4690.97|4692.22|4692.22|4690.97|4690.97|0
1639648540000|2021-12-16 09:55:40|4690.59|4690.59|4690.97|4690.97|4690.97|4690.97|4690.59|4690.59|0
1639648550000|2021-12-16 09:55:50|4690.46|4690.46|4690.46|4690.46|4690.46|4690.46|4690.46|4690.46|0
1639648560000|2021-12-16 09:56:00|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|0
1639648610000|2021-12-16 09:56:50|4687.84|4687.84|4686.6|4686.6|4687.84|4687.84|4686.6|4686.6|0
1639648660000|2021-12-16 09:57:40|4686.85|4686.85|4688.1|4688.1|4688.1|4688.1|4686.85|4686.85|0
1639648680000|2021-12-16 09:58:00|4687.97|4687.97|4688.1|4688.1|4688.1|4688.1|4687.84|4687.84|0
1639648700000|2021-12-16 09:58:20|4687.84|4687.84|4688.1|4688.1|4688.1|4688.1|4687.84|4687.84|0
1639648710000|2021-12-16 09:58:30|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|4689.34|0
1639648760000|2021-12-16 09:59:20|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|0
1639648780000|2021-12-16 09:59:40|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|4687.84|0
1639648820000|2021-12-16 10:00:20|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|4688.01|0
1639648890000|2021-12-16 10:01:30|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|0
1639648900000|2021-12-16 10:01:40|4690.89|4690.89|4690.89|4690.89|4690.89|4690.89|4690.89|4690.89|0
1639648980000|2021-12-16 10:03:00|4691.14|4691.14|4692.64|4692.64|4692.64|4692.64|4691.14|4691.14|0
1639649000000|2021-12-16 10:03:20|4695.13|4695.13|4695.01|4695.01|4695.13|4695.13|4695.01|4695.01|0
1639649040000|2021-12-16 10:04:00|4693.76|4693.76|4693.51|4693.51|4693.76|4693.76|4693.51|4693.51|0
1639649070000|2021-12-16 10:04:30|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|0
1639649080000|2021-12-16 10:04:40|4693.63|4693.63|4693.76|4693.76|4693.76|4693.76|4693.63|4693.63|0
1639649100000|2021-12-16 10:05:00|4693.63|4693.63|4693.51|4693.51|4693.63|4693.63|4693.51|4693.51|0
1639649110000|2021-12-16 10:05:10|4696|4696|4697.24|4697.24|4697.24|4697.24|4696|4696|0
1639649120000|2021-12-16 10:05:20|4696.99|4696.99|4696.73|4696.73|4696.99|4696.99|4696.73|4696.73|0
1639649130000|2021-12-16 10:05:30|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1639649160000|2021-12-16 10:06:00|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|0
1639649180000|2021-12-16 10:06:20|4696.99|4696.99|4695.74|4695.74|4696.99|4696.99|4695.74|4695.74|0
1639649210000|2021-12-16 10:06:50|4695.1|4695.1|4695.53|4695.53|4695.53|4695.53|4695.1|4695.1|0
1639649220000|2021-12-16 10:07:00|4695.02|4695.02|4695.02|4695.02|4695.02|4695.02|4695.02|4695.02|0
1639649230000|2021-12-16 10:07:10|4694.64|4694.64|4694.64|4694.64|4694.64|4694.64|4694.64|4694.64|0
1639649240000|2021-12-16 10:07:20|4697.13|4697.13|4697.13|4697.13|4697.13|4697.13|4697.13|4697.13|0
1639649250000|2021-12-16 10:07:30|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|0
1639649260000|2021-12-16 10:07:40|4696.75|4696.75|4696.62|4696.62|4696.75|4696.75|4696.62|4696.62|0
1639649270000|2021-12-16 10:07:50|4696.49|4696.49|4696.49|4696.49|4696.49|4696.49|4696.49|4696.49|0
1639649280000|2021-12-16 10:08:00|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|4697.74|0
1639649310000|2021-12-16 10:08:30|4697.87|4697.87|4697.74|4697.74|4697.87|4697.87|4697.74|4697.74|0
1639649340000|2021-12-16 10:09:00|4695.25|4695.25|4695.63|4695.63|4695.63|4695.63|4695.25|4695.25|0
1639649350000|2021-12-16 10:09:10|4693.14|4693.14|4691.89|4691.89|4693.14|4693.14|4691.89|4691.89|0
1639649410000|2021-12-16 10:10:10|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|0
1639649460000|2021-12-16 10:11:00|4687.9|4687.9|4687.9|4687.9|4687.9|4687.9|4687.9|4687.9|0
1639649470000|2021-12-16 10:11:10|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|4687.77|0
1639649510000|2021-12-16 10:11:50|4690.26|4690.26|4690.26|4690.26|4690.26|4690.26|4690.26|4690.26|0
1639649520000|2021-12-16 10:12:00|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|0
1639649530000|2021-12-16 10:12:10|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|0
1639649560000|2021-12-16 10:12:40|4691.76|4691.76|4690.52|4690.52|4691.76|4691.76|4690.52|4690.52|0
1639649630000|2021-12-16 10:13:50|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|0
1639649640000|2021-12-16 10:14:00|4689.62|4689.62|4690.36|4690.36|4690.36|4690.36|4689.11|4689.11|0
1639649650000|2021-12-16 10:14:10|4690.1|4690.1|4689.85|4689.85|4690.1|4690.1|4689.85|4689.85|0
1639649670000|2021-12-16 10:14:30|4690.1|4690.1|4688.73|4688.73|4690.1|4690.1|4688.73|4688.73|0
1639649700000|2021-12-16 10:15:00|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|0
1639649720000|2021-12-16 10:15:20|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1639649770000|2021-12-16 10:16:10|4687.97|4687.97|4688.09|4688.09|4688.09|4688.09|4687.97|4687.97|0
1639649780000|2021-12-16 10:16:20|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.22|4688.22|0
1639649800000|2021-12-16 10:16:40|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1639649830000|2021-12-16 10:17:10|4689.47|4689.47|4689.21|4689.21|4689.47|4689.47|4689.21|4689.21|0
1639649840000|2021-12-16 10:17:20|4689.59|4689.59|4689.47|4689.47|4689.59|4689.59|4689.47|4689.47|0
1639649860000|2021-12-16 10:17:40|4690.71|4690.71|4691.22|4691.22|4691.22|4691.22|4690.71|4690.71|0
1639649940000|2021-12-16 10:19:00|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|0
1639649990000|2021-12-16 10:19:50|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|0
1639650010000|2021-12-16 10:20:10|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|0
1639650020000|2021-12-16 10:20:20|4693.11|4693.11|4694.99|4694.99|4694.99|4694.99|4693.11|4693.11|0
1639650040000|2021-12-16 10:20:40|4694.86|4694.86|4695.25|4695.25|4695.25|4695.25|4694.86|4694.86|0
1639650050000|2021-12-16 10:20:50|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|0
1639650070000|2021-12-16 10:21:10|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|0
1639650080000|2021-12-16 10:21:20|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|0
1639650100000|2021-12-16 10:21:40|4695.67|4695.67|4693.18|4693.18|4695.67|4695.67|4693.18|4693.18|0
1639650120000|2021-12-16 10:22:00|4691.94|4691.94|4693.18|4693.18|4693.18|4693.18|4691.94|4691.94|0
1639650140000|2021-12-16 10:22:20|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|0
1639650150000|2021-12-16 10:22:30|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1639650180000|2021-12-16 10:23:00|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|4693.31|0
1639650200000|2021-12-16 10:23:20|4693.48|4693.48|4693.99|4693.99|4693.99|4693.99|4693.48|4693.48|0
1639650240000|2021-12-16 10:24:00|4694.12|4694.12|4694.12|4694.12|4694.12|4694.12|4694.12|4694.12|0
1639650250000|2021-12-16 10:24:10|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|0
1639650280000|2021-12-16 10:24:40|4695.24|4695.24|4695.5|4695.5|4695.5|4695.5|4695.24|4695.24|0
1639650300000|2021-12-16 10:25:00|4695.11|4695.11|4694.86|4694.86|4695.11|4695.11|4694.86|4694.86|0
1639650340000|2021-12-16 10:25:40|4694.6|4694.6|4694.35|4694.35|4694.6|4694.6|4694.35|4694.35|0
1639650350000|2021-12-16 10:25:50|4691.86|4691.86|4691.86|4691.86|4691.86|4691.86|4691.86|4691.86|0
1639650420000|2021-12-16 10:27:00|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|0
1639650440000|2021-12-16 10:27:20|4692.37|4692.37|4693.48|4693.48|4693.48|4693.48|4692.24|4692.24|0
1639650460000|2021-12-16 10:27:40|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|0
1639650500000|2021-12-16 10:28:20|4693.1|4693.1|4692.85|4692.85|4693.1|4693.1|4692.85|4692.85|0
1639650510000|2021-12-16 10:28:30|4691.6|4691.6|4690.35|4690.35|4691.6|4691.6|4690.35|4690.35|0
1639650520000|2021-12-16 10:28:40|4689.72|4689.72|4689.46|4689.46|4689.72|4689.72|4689.46|4689.46|0
1639650570000|2021-12-16 10:29:30|4689.59|4689.59|4689.72|4689.72|4689.72|4689.72|4689.46|4689.46|0
1639650580000|2021-12-16 10:29:40|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1639650630000|2021-12-16 10:30:30|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|0
1639650660000|2021-12-16 10:31:00|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1639650670000|2021-12-16 10:31:10|4689.72|4689.72|4690.96|4690.96|4690.96|4690.96|4689.72|4689.72|0
1639650680000|2021-12-16 10:31:20|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|0
1639650770000|2021-12-16 10:32:50|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|0
1639650840000|2021-12-16 10:34:00|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1639650880000|2021-12-16 10:34:40|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1639650920000|2021-12-16 10:35:20|4686.84|4686.84|4687.1|4687.1|4687.1|4687.1|4686.84|4686.84|0
1639650950000|2021-12-16 10:35:50|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|0
1639650960000|2021-12-16 10:36:00|4683.36|4683.36|4683.36|4683.36|4683.36|4683.36|4683.36|4683.36|0
1639650980000|2021-12-16 10:36:20|4683.49|4683.49|4683.49|4683.49|4683.49|4683.49|4683.49|4683.49|0
1639650990000|2021-12-16 10:36:30|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1639651000000|2021-12-16 10:36:40|4683.74|4683.74|4683.87|4683.87|4683.87|4683.87|4683.74|4683.74|0
1639651030000|2021-12-16 10:37:10|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|0
1639651050000|2021-12-16 10:37:30|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|0
1639651060000|2021-12-16 10:37:40|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|4684.25|0
1639651080000|2021-12-16 10:38:00|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|4684.12|0
1639651140000|2021-12-16 10:39:00|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|0
1639651190000|2021-12-16 10:39:50|4682.71|4682.71|4683.53|4683.53|4683.78|4683.78|4682.54|4682.54|0
1639651250000|2021-12-16 10:40:50|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|0
1639651290000|2021-12-16 10:41:30|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|0
1639651340000|2021-12-16 10:42:20|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|0
1639651380000|2021-12-16 10:43:00|4685.16|4685.16|4686.4|4686.4|4686.4|4686.4|4685.16|4685.16|0
1639651410000|2021-12-16 10:43:30|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1639651420000|2021-12-16 10:43:40|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1639651430000|2021-12-16 10:43:50|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1639651450000|2021-12-16 10:44:10|4686.15|4686.15|4686.15|4686.15|4686.15|4686.15|4686.15|4686.15|0
1639651470000|2021-12-16 10:44:30|4686.02|4686.02|4685.89|4685.89|4686.02|4686.02|4685.89|4685.89|0
1639651520000|2021-12-16 10:45:20|4685.64|4685.64|4685.51|4685.51|4685.64|4685.64|4685.51|4685.51|0
1639651540000|2021-12-16 10:45:40|4685.64|4685.64|4685.64|4685.64|4685.64|4685.64|4685.64|4685.64|0
1639651560000|2021-12-16 10:46:00|4685.38|4685.38|4685.13|4685.13|4685.38|4685.38|4685.13|4685.13|0
1639651600000|2021-12-16 10:46:40|4684.95|4684.95|4685.08|4685.08|4685.08|4685.08|4684.95|4684.95|0
1639651610000|2021-12-16 10:46:50|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|0
1639651640000|2021-12-16 10:47:20|4685.34|4685.34|4685.34|4685.34|4685.34|4685.34|4685.34|4685.34|0
1639651660000|2021-12-16 10:47:40|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|4685.47|0
1639651680000|2021-12-16 10:48:00|4687.96|4687.96|4685.47|4685.47|4687.96|4687.96|4685.47|4685.47|0
1639651690000|2021-12-16 10:48:10|4684.22|4684.22|4684.22|4684.22|4684.22|4684.22|4684.22|4684.22|0
1639651730000|2021-12-16 10:48:50|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|0
1639651740000|2021-12-16 10:49:00|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|4685.59|0
1639651770000|2021-12-16 10:49:30|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|4686.84|0
1639651780000|2021-12-16 10:49:40|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|4687.09|0
1639651790000|2021-12-16 10:49:50|4687.44|4687.44|4688.03|4688.03|4688.03|4688.03|4687.44|4687.44|0
1639651850000|2021-12-16 10:50:50|4687.9|4687.9|4687.77|4687.77|4687.9|4687.9|4687.77|4687.77|0
1639651860000|2021-12-16 10:51:00|4687.52|4687.52|4687.39|4687.39|4687.52|4687.52|4687.39|4687.39|0
1639651870000|2021-12-16 10:51:10|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1639651900000|2021-12-16 10:51:40|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1639651940000|2021-12-16 10:52:20|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1639651970000|2021-12-16 10:52:50|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|0
1639651990000|2021-12-16 10:53:10|4689.27|4689.27|4690.52|4690.52|4690.52|4690.52|4689.27|4689.27|0
1639652010000|2021-12-16 10:53:30|4689.27|4689.27|4689.02|4689.02|4689.27|4689.27|4689.02|4689.02|0
1639652040000|2021-12-16 10:54:00|4689.27|4689.27|4689.4|4689.4|4689.4|4689.4|4689.27|4689.27|0
1639652060000|2021-12-16 10:54:20|4689.79|4689.79|4689.79|4689.79|4689.79|4689.79|4689.79|4689.79|0
1639652090000|2021-12-16 10:54:50|4693.52|4693.52|4693.52|4693.52|4693.52|4693.52|4693.52|4693.52|0
1639652100000|2021-12-16 10:55:00|4693.01|4693.01|4692.76|4692.76|4693.01|4693.01|4692.76|4692.76|0
1639652160000|2021-12-16 10:56:00|4692.88|4692.88|4693.01|4693.01|4693.01|4693.01|4692.88|4692.88|0
1639652170000|2021-12-16 10:56:10|4694.26|4694.26|4695.5|4695.5|4695.5|4695.5|4694.26|4694.26|0
1639652190000|2021-12-16 10:56:30|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|0
1639652220000|2021-12-16 10:57:00|4694.51|4694.51|4694.51|4694.51|4698.25|4698.25|4694.51|4694.51|0
1639652230000|2021-12-16 10:57:10|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|0
1639652240000|2021-12-16 10:57:20|4693.78|4693.78|4693.78|4693.78|4693.78|4693.78|4693.78|4693.78|0
1639652300000|2021-12-16 10:58:20|4693.27|4693.27|4693.4|4693.4|4693.4|4693.4|4693.27|4693.27|0
1639652310000|2021-12-16 10:58:30|4693.14|4693.14|4693.14|4693.14|4693.27|4693.27|4693.14|4693.14|0
1639652320000|2021-12-16 10:58:40|4693.01|4693.01|4692.5|4692.5|4693.01|4693.01|4692.5|4692.5|0
1639652330000|2021-12-16 10:58:50|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|0
1639652340000|2021-12-16 10:59:00|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|0
1639652350000|2021-12-16 10:59:10|4692.37|4692.37|4692.25|4692.25|4692.55|4692.55|4692.25|4692.25|0
1639652360000|2021-12-16 10:59:20|4692.12|4692.12|4691.99|4691.99|4692.12|4692.12|4691.99|4691.99|0
1639652370000|2021-12-16 10:59:30|4692.63|4692.63|4692.76|4692.76|4692.76|4692.76|4692.63|4692.63|0
1639652410000|2021-12-16 11:00:10|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|0
1639652420000|2021-12-16 11:00:20|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|4695.12|0
1639652470000|2021-12-16 11:01:10|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|0
1639652490000|2021-12-16 11:01:30|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|0
1639652520000|2021-12-16 11:02:00|4693.66|4693.66|4693.79|4693.79|4693.79|4693.79|4693.66|4693.66|0
1639652530000|2021-12-16 11:02:10|4693.97|4693.97|4690.92|4690.92|4693.97|4693.97|4690.92|4690.92|0
1639652560000|2021-12-16 11:02:40|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|0
1639652580000|2021-12-16 11:03:00|4690.7|4690.7|4690.58|4690.58|4690.7|4690.7|4690.58|4690.58|0
1639652660000|2021-12-16 11:04:20|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|0
1639652680000|2021-12-16 11:04:40|4690.7|4690.7|4690.83|4690.83|4690.83|4690.83|4690.7|4690.7|0
1639652720000|2021-12-16 11:05:20|4693.32|4693.32|4693.32|4693.32|4693.32|4693.32|4693.32|4693.32|0
1639652740000|2021-12-16 11:05:40|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|0
1639652750000|2021-12-16 11:05:50|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|0
1639652770000|2021-12-16 11:06:10|4693.07|4693.07|4692.94|4692.94|4693.07|4693.07|4692.94|4692.94|0
1639652830000|2021-12-16 11:07:10|4695.43|4695.43|4694.19|4694.19|4695.43|4695.43|4694.19|4694.19|0
1639652870000|2021-12-16 11:07:50|4694.44|4694.44|4694.44|4694.44|4694.44|4694.44|4694.44|4694.44|0
1639652910000|2021-12-16 11:08:30|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|4693.2|0
1639652990000|2021-12-16 11:09:50|4693.32|4693.32|4693.45|4693.45|4693.45|4693.45|4693.32|4693.32|0
1639653010000|2021-12-16 11:10:10|4693.58|4693.58|4693.45|4693.45|4693.58|4693.58|4693.45|4693.45|0
1639653070000|2021-12-16 11:11:10|4693.58|4693.58|4693.71|4693.71|4693.71|4693.71|4693.58|4693.58|0
1639653090000|2021-12-16 11:11:30|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|0
1639653120000|2021-12-16 11:12:00|4696.37|4696.37|4696.2|4696.2|4696.37|4696.37|4696.2|4696.2|0
1639653170000|2021-12-16 11:12:50|4697.44|4697.44|4697.44|4697.44|4697.44|4697.44|4697.44|4697.44|0
1639653180000|2021-12-16 11:13:00|4697.7|4697.7|4698.21|4698.21|4698.21|4698.21|4697.7|4697.7|0
1639653280000|2021-12-16 11:14:40|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|0
1639653290000|2021-12-16 11:14:50|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|0
1639653300000|2021-12-16 11:15:00|4696.96|4696.96|4696.96|4696.96|4696.96|4696.96|4696.96|4696.96|0
1639653390000|2021-12-16 11:16:30|4697.35|4697.35|4697.47|4697.47|4697.47|4697.47|4697.35|4697.35|0
1639653420000|2021-12-16 11:17:00|4698.72|4698.72|4701.21|4701.21|4701.21|4701.21|4698.72|4698.72|0
1639653430000|2021-12-16 11:17:10|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|0
1639653500000|2021-12-16 11:18:20|4700.31|4700.31|4700.31|4700.31|4700.31|4700.31|4700.31|4700.31|0
1639653560000|2021-12-16 11:19:20|4700.56|4700.56|4700.44|4700.44|4700.56|4700.56|4700.44|4700.44|0
1639653580000|2021-12-16 11:19:40|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1639653670000|2021-12-16 11:21:10|4705.29|4705.29|4704.05|4704.05|4705.29|4705.29|4704.05|4704.05|0
1639653700000|2021-12-16 11:21:40|4703.92|4703.92|4703.92|4703.92|4703.92|4703.92|4703.92|4703.92|0
1639653710000|2021-12-16 11:21:50|4704.05|4704.05|4704.05|4704.05|4705.29|4705.29|4704.05|4704.05|0
1639653740000|2021-12-16 11:22:20|4704.17|4704.17|4704.3|4704.3|4704.3|4704.3|4704.17|4704.17|0
1639653760000|2021-12-16 11:22:40|4705.55|4705.55|4705.55|4705.55|4705.55|4705.55|4705.55|4705.55|0
1639653780000|2021-12-16 11:23:00|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|4705.42|0
1639653800000|2021-12-16 11:23:20|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|4707.91|0
1639653870000|2021-12-16 11:24:30|4708.04|4708.04|4710.4|4710.4|4710.4|4710.4|4707.91|4707.91|0
1639653880000|2021-12-16 11:24:40|4710.27|4710.27|4707.78|4707.78|4710.27|4710.27|4707.78|4707.78|0
1639653890000|2021-12-16 11:24:50|4707.96|4707.96|4707.78|4707.78|4707.96|4707.96|4707.78|4707.78|0
1639653900000|2021-12-16 11:25:00|4707.65|4707.65|4707.65|4707.65|4707.65|4707.65|4707.65|4707.65|0
1639653920000|2021-12-16 11:25:20|4707.83|4707.83|4707.65|4707.65|4707.83|4707.83|4707.65|4707.65|0
1639653930000|2021-12-16 11:25:30|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|0
1639653950000|2021-12-16 11:25:50|4707.96|4707.96|4707.78|4707.78|4707.96|4707.96|4707.78|4707.78|0
1639653960000|2021-12-16 11:26:00|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|4708.04|0
1639653990000|2021-12-16 11:26:30|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|0
1639654020000|2021-12-16 11:27:00|4706.97|4706.97|4706.92|4706.92|4707.09|4707.09|4706.92|4706.92|0
1639654120000|2021-12-16 11:28:40|4706.66|4706.66|4706.54|4706.54|4706.66|4706.66|4706.54|4706.54|0
1639654190000|2021-12-16 11:29:50|4706.37|4706.37|4706.37|4706.37|4706.37|4706.37|4706.37|4706.37|0
1639654200000|2021-12-16 11:30:00|4706.62|4706.62|4705.86|4705.86|4706.62|4706.62|4705.86|4705.86|0
1639654220000|2021-12-16 11:30:20|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|0
1639654230000|2021-12-16 11:30:30|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|4705.86|0
1639654240000|2021-12-16 11:30:40|4707.1|4707.1|4706.85|4706.85|4707.1|4707.1|4706.85|4706.85|0
1639654260000|2021-12-16 11:31:00|4707.48|4707.48|4707.23|4707.23|4707.48|4707.48|4707.23|4707.23|0
1639654340000|2021-12-16 11:32:20|4706.97|4706.97|4706.72|4706.72|4706.97|4706.97|4706.72|4706.72|0
1639654360000|2021-12-16 11:32:40|4706.59|4706.59|4706.46|4706.46|4706.59|4706.59|4706.46|4706.46|0
1639654370000|2021-12-16 11:32:50|4705.22|4705.22|4711.32|4711.32|4711.32|4711.32|4705.09|4705.09|0
1639654380000|2021-12-16 11:33:00|4706.33|4706.33|4707.58|4707.58|4707.58|4707.58|4706.33|4706.33|0
1639654410000|2021-12-16 11:33:30|4708.83|4708.83|4708.83|4708.83|4708.83|4708.83|4708.83|4708.83|0
1639654420000|2021-12-16 11:33:40|4709.46|4709.46|4709.21|4709.21|4709.46|4709.46|4709.21|4709.21|0
1639654430000|2021-12-16 11:33:50|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|4709.34|0
1639654440000|2021-12-16 11:34:00|4709.46|4709.46|4712.08|4712.08|4712.08|4712.08|4709.46|4709.46|0
1639654490000|2021-12-16 11:34:50|4711.83|4711.83|4712.21|4712.21|4712.21|4712.21|4711.83|4711.83|0
1639654500000|2021-12-16 11:35:00|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|0
1639654560000|2021-12-16 11:36:00|4710.71|4710.71|4710.58|4710.58|4710.71|4710.71|4710.58|4710.58|0
1639654580000|2021-12-16 11:36:20|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|4710.46|0
1639654590000|2021-12-16 11:36:30|4710.63|4710.63|4710.63|4710.63|4710.63|4710.63|4710.63|4710.63|0
1639654620000|2021-12-16 11:37:00|4710.76|4710.76|4712|4712|4712|4712|4710.76|4710.76|0
1639654640000|2021-12-16 11:37:20|4711.87|4711.87|4711.87|4711.87|4711.87|4711.87|4711.87|4711.87|0
1639654670000|2021-12-16 11:37:50|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|4711.75|0
1639654680000|2021-12-16 11:38:00|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1639654710000|2021-12-16 11:38:30|4708.01|4708.01|4708.01|4708.01|4708.01|4708.01|4708.01|4708.01|0
1639654790000|2021-12-16 11:39:50|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|0
1639654810000|2021-12-16 11:40:10|4707.96|4707.96|4707.96|4707.96|4707.96|4707.96|4707.96|4707.96|0
1639654820000|2021-12-16 11:40:20|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|0
1639654920000|2021-12-16 11:42:00|4708.52|4708.52|4709.16|4709.16|4709.16|4709.16|4708.39|4708.39|0
1639654930000|2021-12-16 11:42:10|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|0
1639654960000|2021-12-16 11:42:40|4709.29|4709.29|4709.11|4709.11|4709.29|4709.29|4709.11|4709.11|0
1639654980000|2021-12-16 11:43:00|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1639655010000|2021-12-16 11:43:30|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|4709.88|0
1639655030000|2021-12-16 11:43:50|4708.63|4708.63|4708.63|4708.63|4708.63|4708.63|4708.63|4708.63|0
1639655040000|2021-12-16 11:44:00|4708.89|4708.89|4708.89|4708.89|4708.89|4708.89|4708.89|4708.89|0
1639655100000|2021-12-16 11:45:00|4709.27|4709.27|4709.66|4709.66|4709.66|4709.66|4709.27|4709.27|0
1639655120000|2021-12-16 11:45:20|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|4709.4|0
1639655130000|2021-12-16 11:45:30|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|0
1639655140000|2021-12-16 11:45:40|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|0
1639655160000|2021-12-16 11:46:00|4710.05|4710.05|4709.8|4709.8|4710.05|4710.05|4709.8|4709.8|0
1639655180000|2021-12-16 11:46:20|4707.3|4707.3|4707.43|4707.43|4707.43|4707.43|4707.3|4707.3|0
1639655210000|2021-12-16 11:46:50|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|0
1639655220000|2021-12-16 11:47:00|4709.92|4709.92|4712.42|4712.42|4712.42|4712.42|4707.43|4707.43|0
1639655390000|2021-12-16 11:49:50|4713.66|4713.66|4713.66|4713.66|4713.66|4713.66|4713.66|4713.66|0
1639655400000|2021-12-16 11:50:00|4713.53|4713.53|4713.41|4713.41|4713.53|4713.53|4713.41|4713.41|0
1639655410000|2021-12-16 11:50:10|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|0
1639655430000|2021-12-16 11:50:30|4714.65|4714.65|4715.9|4715.9|4715.9|4715.9|4714.65|4714.65|0
1639655510000|2021-12-16 11:51:50|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|0
1639655520000|2021-12-16 11:52:00|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1639655580000|2021-12-16 11:53:00|4713.28|4713.28|4712.03|4712.03|4713.28|4713.28|4712.03|4712.03|0
1639655610000|2021-12-16 11:53:30|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|4713.28|0
1639655650000|2021-12-16 11:54:10|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|4713.15|0
1639655660000|2021-12-16 11:54:20|4713.41|4713.41|4713.53|4713.53|4713.53|4713.53|4713.41|4713.41|0
1639655730000|2021-12-16 11:55:30|4713.66|4713.66|4713.79|4713.79|4713.79|4713.79|4713.66|4713.66|0
1639655830000|2021-12-16 11:57:10|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|4713.92|0
1639655870000|2021-12-16 11:57:50|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|0
1639655920000|2021-12-16 11:58:40|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|0
1639655930000|2021-12-16 11:58:50|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|0
1639655940000|2021-12-16 11:59:00|4714.78|4714.78|4714.78|4714.78|4714.78|4714.78|4714.78|4714.78|0
1639655950000|2021-12-16 11:59:10|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1639655960000|2021-12-16 11:59:20|4713.89|4713.89|4714.48|4714.48|4714.48|4714.48|4713.71|4713.71|0
1639655970000|2021-12-16 11:59:30|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|4714.73|0
1639655980000|2021-12-16 11:59:40|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|4714.61|0
1639655990000|2021-12-16 11:59:50|4713.36|4713.36|4713.53|4713.53|4713.53|4713.53|4713.36|4713.36|0
1639656000000|2021-12-16 12:00:00|4712.77|4712.77|4701.88|4701.88|4712.77|4712.77|4700.83|4700.83|0
1639656020000|2021-12-16 12:00:20|4698.14|4698.14|4696.87|4696.87|4698.14|4698.14|4695.62|4695.62|0
1639656030000|2021-12-16 12:00:30|4695.62|4695.62|4696.87|4696.87|4696.87|4696.87|4695.62|4695.62|0
1639656040000|2021-12-16 12:00:40|4696.99|4696.99|4697.25|4697.25|4697.25|4697.25|4696.99|4696.99|0
1639656050000|2021-12-16 12:00:50|4695.24|4695.24|4694.73|4694.73|4696.48|4696.48|4694.73|4694.73|0
1639656060000|2021-12-16 12:01:00|4695.97|4695.97|4695.24|4695.24|4695.97|4695.97|4693.48|4693.48|0
1639656080000|2021-12-16 12:01:20|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1639656090000|2021-12-16 12:01:30|4696.23|4696.23|4696.23|4696.23|4696.23|4696.23|4696.23|4696.23|0
1639656100000|2021-12-16 12:01:40|4693.74|4693.74|4693.61|4693.61|4693.74|4693.74|4693.61|4693.61|0
1639656110000|2021-12-16 12:01:50|4692.36|4692.36|4689.19|4689.19|4692.36|4692.36|4689.19|4689.19|0
1639656120000|2021-12-16 12:02:00|4689.02|4689.02|4687.14|4687.14|4689.02|4689.02|4687.14|4687.14|0
1639656130000|2021-12-16 12:02:10|4687.39|4687.39|4687.26|4687.26|4687.39|4687.39|4687.26|4687.26|0
1639656140000|2021-12-16 12:02:20|4691|4691|4691|4691|4691|4691|4691|4691|0
1639656170000|2021-12-16 12:02:50|4688.51|4688.51|4687.26|4687.26|4688.51|4688.51|4687.26|4687.26|0
1639656180000|2021-12-16 12:03:00|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|4688.51|0
1639656190000|2021-12-16 12:03:10|4692.25|4692.25|4693.87|4693.87|4694|4694|4692.25|4692.25|0
1639656220000|2021-12-16 12:03:40|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|0
1639656270000|2021-12-16 12:04:30|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|0
1639656280000|2021-12-16 12:04:40|4693.75|4693.75|4693.87|4693.87|4693.87|4693.87|4693.75|4693.75|0
1639656290000|2021-12-16 12:04:50|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|4692.63|0
1639656310000|2021-12-16 12:05:10|4693.14|4693.14|4693.01|4693.01|4693.14|4693.14|4693.01|4693.01|0
1639656320000|2021-12-16 12:05:20|4692.88|4692.88|4692.76|4692.76|4692.88|4692.88|4692.76|4692.76|0
1639656330000|2021-12-16 12:05:30|4691.51|4691.51|4690.27|4690.27|4691.51|4691.51|4690.27|4690.27|0
1639656340000|2021-12-16 12:05:40|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|0
1639656400000|2021-12-16 12:06:40|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1639656420000|2021-12-16 12:07:00|4688.51|4688.51|4687.26|4687.26|4688.51|4688.51|4687.26|4687.26|0
1639656430000|2021-12-16 12:07:10|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|4687.01|0
1639656440000|2021-12-16 12:07:20|4687.52|4687.52|4687.65|4687.65|4687.65|4687.65|4687.52|4687.52|0
1639656450000|2021-12-16 12:07:30|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|0
1639656460000|2021-12-16 12:07:40|4686.14|4686.14|4687.39|4687.39|4687.39|4687.39|4686.14|4686.14|0
1639656470000|2021-12-16 12:07:50|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|0
1639656480000|2021-12-16 12:08:00|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|4686.02|0
1639656490000|2021-12-16 12:08:10|4684.77|4684.77|4684.77|4684.77|4684.77|4684.77|4684.77|4684.77|0
1639656500000|2021-12-16 12:08:20|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|4684.52|0
1639656510000|2021-12-16 12:08:30|4684.77|4684.77|4684.52|4684.52|4684.77|4684.77|4684.52|4684.52|0
1639656540000|2021-12-16 12:09:00|4682.02|4682.02|4683.27|4683.27|4683.27|4683.27|4682.02|4682.02|0
1639656560000|2021-12-16 12:09:20|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|0
1639656580000|2021-12-16 12:09:40|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|4684.39|0
1639656610000|2021-12-16 12:10:10|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|0
1639656630000|2021-12-16 12:10:30|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|0
1639656640000|2021-12-16 12:10:40|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|0
1639656660000|2021-12-16 12:11:00|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|0
1639656670000|2021-12-16 12:11:10|4682.2|4682.2|4682.45|4682.45|4682.45|4682.45|4682.2|4682.2|0
1639656680000|2021-12-16 12:11:20|4682.71|4682.71|4682.45|4682.45|4682.71|4682.71|4682.45|4682.45|0
1639656690000|2021-12-16 12:11:30|4682.58|4682.58|4686.45|4686.45|4686.45|4686.45|4682.58|4682.58|0
1639656720000|2021-12-16 12:12:00|4685.2|4685.2|4684.85|4684.85|4685.2|4685.2|4684.85|4684.85|0
1639656740000|2021-12-16 12:12:20|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|0
1639656770000|2021-12-16 12:12:50|4684.43|4684.43|4684.43|4684.43|4684.43|4684.43|4684.43|4684.43|0
1639656780000|2021-12-16 12:13:00|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|0
1639656790000|2021-12-16 12:13:10|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|0
1639656840000|2021-12-16 12:14:00|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|0
1639656850000|2021-12-16 12:14:10|4683.69|4683.69|4684.2|4684.2|4684.2|4684.2|4683.69|4683.69|0
1639656860000|2021-12-16 12:14:20|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|0
1639656880000|2021-12-16 12:14:40|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1639656900000|2021-12-16 12:15:00|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|4682.7|0
1639656920000|2021-12-16 12:15:20|4682.87|4682.87|4682.75|4682.75|4682.87|4682.87|4682.75|4682.75|0
1639656960000|2021-12-16 12:16:00|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|0
1639656980000|2021-12-16 12:16:20|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|0
1639657020000|2021-12-16 12:17:00|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|0
1639657030000|2021-12-16 12:17:10|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|0
1639657070000|2021-12-16 12:17:50|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|0
1639657100000|2021-12-16 12:18:20|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|4686.31|0
1639657120000|2021-12-16 12:18:40|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|0
1639657130000|2021-12-16 12:18:50|4687.73|4687.73|4687.73|4687.73|4687.73|4687.73|4687.73|4687.73|0
1639657140000|2021-12-16 12:19:00|4685.24|4685.24|4683.99|4683.99|4685.24|4685.24|4683.99|4683.99|0
1639657160000|2021-12-16 12:19:20|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|4686.48|0
1639657190000|2021-12-16 12:19:50|4686.61|4686.61|4686.61|4686.61|4686.61|4686.61|4686.61|4686.61|0
1639657200000|2021-12-16 12:20:00|4686.44|4686.44|4685.11|4685.11|4686.61|4686.61|4685.11|4685.11|0
1639657350000|2021-12-16 12:22:30|4684.98|4684.98|4684.85|4684.85|4684.98|4684.98|4684.85|4684.85|0
1639657380000|2021-12-16 12:23:00|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|4683.61|0
1639657420000|2021-12-16 12:23:40|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1639657470000|2021-12-16 12:24:30|4683.74|4683.74|4683.61|4683.61|4683.74|4683.74|4683.61|4683.61|0
1639657480000|2021-12-16 12:24:40|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|0
1639657520000|2021-12-16 12:25:20|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|0
1639657560000|2021-12-16 12:26:00|4686.27|4686.27|4686.44|4686.44|4686.44|4686.44|4686.27|4686.27|0
1639657570000|2021-12-16 12:26:10|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|0
1639657610000|2021-12-16 12:26:50|4687.82|4687.82|4688.07|4688.07|4688.07|4688.07|4687.82|4687.82|0
1639657660000|2021-12-16 12:27:40|4686.83|4686.83|4686.66|4686.66|4686.83|4686.83|4686.66|4686.66|0
1639657690000|2021-12-16 12:28:10|4686.27|4686.27|4686.14|4686.14|4686.27|4686.27|4686.14|4686.14|0
1639657710000|2021-12-16 12:28:30|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|0
1639657730000|2021-12-16 12:28:50|4686.53|4686.53|4686.4|4686.4|4686.53|4686.53|4686.4|4686.4|0
1639657740000|2021-12-16 12:29:00|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|0
1639657800000|2021-12-16 12:30:00|4686.4|4686.4|4686.78|4686.78|4686.78|4686.78|4686.4|4686.4|0
1639657850000|2021-12-16 12:30:50|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1639657860000|2021-12-16 12:31:00|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|4689.4|0
1639657870000|2021-12-16 12:31:10|4689.53|4689.53|4689.53|4689.53|4689.53|4689.53|4689.53|4689.53|0
1639657880000|2021-12-16 12:31:20|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|0
1639657890000|2021-12-16 12:31:30|4688.54|4688.54|4688.41|4688.41|4688.54|4688.54|4688.41|4688.41|0
1639657910000|2021-12-16 12:31:50|4688.67|4688.67|4688.92|4688.92|4688.92|4688.92|4688.67|4688.67|0
1639658000000|2021-12-16 12:33:20|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|4689.18|0
1639658010000|2021-12-16 12:33:30|4689.31|4689.31|4689.05|4689.05|4689.31|4689.31|4689.05|4689.05|0
1639658060000|2021-12-16 12:34:20|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|4690.3|0
1639658130000|2021-12-16 12:35:30|4690.55|4690.55|4690.55|4690.55|4690.55|4690.55|4690.55|4690.55|0
1639658200000|2021-12-16 12:36:40|4690.68|4690.68|4690.68|4690.68|4690.68|4690.68|4690.68|4690.68|0
1639658210000|2021-12-16 12:36:50|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|0
1639658250000|2021-12-16 12:37:30|4691.54|4691.54|4692.05|4692.05|4692.05|4692.05|4691.54|4691.54|0
1639658260000|2021-12-16 12:37:40|4692.18|4692.18|4692.56|4692.56|4692.56|4692.56|4692.18|4692.18|0
1639658270000|2021-12-16 12:37:50|4693.81|4693.81|4693.81|4693.81|4693.81|4693.81|4693.81|4693.81|0
1639658280000|2021-12-16 12:38:00|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|0
1639658340000|2021-12-16 12:39:00|4694.06|4694.06|4694.7|4694.7|4694.7|4694.7|4694.06|4694.06|0
1639658350000|2021-12-16 12:39:10|4695.09|4695.09|4694.83|4694.83|4695.09|4695.09|4694.83|4694.83|0
1639658380000|2021-12-16 12:39:40|4694.7|4694.7|4694.83|4694.83|4694.83|4694.83|4694.7|4694.7|0
1639658410000|2021-12-16 12:40:10|4694.57|4694.57|4692.34|4692.34|4694.57|4694.57|4692.08|4692.08|0
1639658420000|2021-12-16 12:40:20|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1639658470000|2021-12-16 12:41:10|4689.85|4689.85|4689.97|4689.97|4689.97|4689.97|4689.85|4689.85|0
1639658540000|2021-12-16 12:42:20|4689.72|4689.72|4689.59|4689.59|4689.72|4689.72|4689.59|4689.59|0
1639658550000|2021-12-16 12:42:30|4689.97|4689.97|4690.1|4690.1|4690.1|4690.1|4689.97|4689.97|0
1639658570000|2021-12-16 12:42:50|4689.97|4689.97|4689.97|4689.97|4689.97|4689.97|4689.97|4689.97|0
1639658600000|2021-12-16 12:43:20|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|0
1639658630000|2021-12-16 12:43:50|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|0
1639658640000|2021-12-16 12:44:00|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|0
1639658650000|2021-12-16 12:44:10|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1639658680000|2021-12-16 12:44:40|4689.85|4689.85|4689.72|4689.72|4689.85|4689.85|4689.72|4689.72|0
1639658710000|2021-12-16 12:45:10|4689.59|4689.59|4689.34|4689.34|4689.59|4689.59|4689.34|4689.34|0
1639658720000|2021-12-16 12:45:20|4689.46|4689.46|4689.59|4689.59|4689.59|4689.59|4689.46|4689.46|0
1639658730000|2021-12-16 12:45:30|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1639658740000|2021-12-16 12:45:40|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1639658760000|2021-12-16 12:46:00|4688.6|4688.6|4687.36|4687.36|4688.6|4688.6|4687.36|4687.36|0
1639658770000|2021-12-16 12:46:10|4688.6|4688.6|4688.73|4688.73|4688.73|4688.73|4688.6|4688.6|0
1639658830000|2021-12-16 12:47:10|4688.86|4688.86|4688.98|4688.98|4688.98|4688.98|4688.86|4688.86|0
1639658840000|2021-12-16 12:47:20|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|0
1639658870000|2021-12-16 12:47:50|4688.12|4688.12|4689.37|4689.37|4689.37|4689.37|4688.12|4688.12|0
1639658930000|2021-12-16 12:48:50|4689.49|4689.49|4689.37|4689.37|4689.49|4689.49|4689.37|4689.37|0
1639658990000|2021-12-16 12:49:50|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|0
1639659030000|2021-12-16 12:50:30|4689.24|4689.24|4689.24|4689.24|4689.24|4689.24|4689.24|4689.24|0
1639659200000|2021-12-16 12:53:20|4687.99|4687.99|4687.99|4687.99|4687.99|4687.99|4687.99|4687.99|0
1639659210000|2021-12-16 12:53:30|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|0
1639659220000|2021-12-16 12:53:40|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|0
1639659260000|2021-12-16 12:54:20|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|0
1639659340000|2021-12-16 12:55:40|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|4688.98|0
1639659370000|2021-12-16 12:56:10|4689.11|4689.11|4688.98|4688.98|4689.11|4689.11|4688.86|4688.86|0
1639659400000|2021-12-16 12:56:40|4691.48|4691.48|4692.72|4692.72|4692.72|4692.72|4691.48|4691.48|0
1639659430000|2021-12-16 12:57:10|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|0
1639659440000|2021-12-16 12:57:20|4692.98|4692.98|4693.1|4693.1|4693.1|4693.1|4692.98|4692.98|0
1639659500000|2021-12-16 12:58:20|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1639659530000|2021-12-16 12:58:50|4692.55|4692.55|4692.42|4692.42|4692.55|4692.55|4692.3|4692.3|0
1639659540000|2021-12-16 12:59:00|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|4689.93|0
1639659550000|2021-12-16 12:59:10|4691.18|4691.18|4690.28|4690.28|4691.18|4691.18|4690.28|4690.28|0
1639659600000|2021-12-16 13:00:00|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|0
1639659610000|2021-12-16 13:00:10|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|0
1639659680000|2021-12-16 13:01:20|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|0
1639659700000|2021-12-16 13:01:40|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|0
1639659740000|2021-12-16 13:02:20|4687.79|4687.79|4687.79|4687.79|4687.79|4687.79|4687.79|4687.79|0
1639659820000|2021-12-16 13:03:40|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|0
1639659840000|2021-12-16 13:04:00|4687.41|4687.41|4687.15|4687.15|4687.41|4687.41|4687.15|4687.15|0
1639659880000|2021-12-16 13:04:40|4687.41|4687.41|4687.41|4687.41|4687.41|4687.41|4687.41|4687.41|0
1639659970000|2021-12-16 13:06:10|4684.92|4684.92|4684.92|4684.92|4684.92|4684.92|4684.92|4684.92|0
1639659990000|2021-12-16 13:06:30|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|0
1639660010000|2021-12-16 13:06:50|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|0
1639660050000|2021-12-16 13:07:30|4684.79|4684.79|4686.04|4686.04|4686.04|4686.04|4684.79|4684.79|0
1639660100000|2021-12-16 13:08:20|4686.21|4686.21|4686.21|4686.21|4686.21|4686.21|4686.21|4686.21|0
1639660110000|2021-12-16 13:08:30|4686.38|4686.38|4686.21|4686.21|4686.38|4686.38|4686.21|4686.21|0
1639660120000|2021-12-16 13:08:40|4685.95|4685.95|4686.08|4686.08|4686.08|4686.08|4685.95|4685.95|0
1639660140000|2021-12-16 13:09:00|4686.25|4686.25|4686.25|4686.25|4686.25|4686.25|4686.25|4686.25|0
1639660170000|2021-12-16 13:09:30|4686.12|4686.12|4686.12|4686.12|4686.12|4686.12|4686.12|4686.12|0
1639660200000|2021-12-16 13:10:00|4686|4686|4687.07|4687.07|4687.24|4687.24|4686|4686|0
1639660240000|2021-12-16 13:10:40|4688.32|4688.32|4689.56|4689.56|4689.56|4689.56|4688.32|4688.32|0
1639660260000|2021-12-16 13:11:00|4689.69|4689.69|4689.18|4689.18|4689.69|4689.69|4689.18|4689.18|0
1639660280000|2021-12-16 13:11:20|4689.31|4689.31|4689.31|4689.31|4689.31|4689.31|4689.31|4689.31|0
1639660290000|2021-12-16 13:11:30|4689.56|4689.56|4689.56|4689.56|4689.56|4689.56|4689.56|4689.56|0
1639660390000|2021-12-16 13:13:10|4690.81|4690.81|4690.55|4690.55|4692.05|4692.05|4690.55|4690.55|0
1639660430000|2021-12-16 13:13:50|4690.81|4690.81|4690.55|4690.55|4690.81|4690.81|4690.55|4690.55|0
1639660450000|2021-12-16 13:14:10|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|4690.81|0
1639660480000|2021-12-16 13:14:40|4690.98|4690.98|4690.81|4690.81|4690.98|4690.98|4690.81|4690.81|0
1639660490000|2021-12-16 13:14:50|4690.93|4690.93|4691.19|4691.19|4691.19|4691.19|4690.93|4690.93|0
1639660500000|2021-12-16 13:15:00|4688.7|4688.7|4689|4689|4689|4689|4688.7|4688.7|0
1639660540000|2021-12-16 13:15:40|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1639660550000|2021-12-16 13:15:50|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|0
1639660590000|2021-12-16 13:16:30|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1639660600000|2021-12-16 13:16:40|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|0
1639660610000|2021-12-16 13:16:50|4690.37|4690.37|4690.37|4690.37|4690.37|4690.37|4690.37|4690.37|0
1639660650000|2021-12-16 13:17:30|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|0
1639660660000|2021-12-16 13:17:40|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|0
1639660670000|2021-12-16 13:17:50|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|0
1639660720000|2021-12-16 13:18:40|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|0
1639660730000|2021-12-16 13:18:50|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|4694.49|0
1639660790000|2021-12-16 13:19:50|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|0
1639660950000|2021-12-16 13:22:30|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|0
1639661000000|2021-12-16 13:23:20|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|0
1639661030000|2021-12-16 13:23:50|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|0
1639661070000|2021-12-16 13:24:30|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|0
1639661150000|2021-12-16 13:25:50|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|0
1639661170000|2021-12-16 13:26:10|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|0
1639661200000|2021-12-16 13:26:40|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|0
1639661210000|2021-12-16 13:26:50|4697.88|4697.88|4698|4698|4698|4698|4697.88|4697.88|0
1639661250000|2021-12-16 13:27:30|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1639661280000|2021-12-16 13:28:00|4697.75|4697.75|4695.38|4695.38|4697.88|4697.88|4695.38|4695.38|0
1639661290000|2021-12-16 13:28:10|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|4695.21|0
1639661300000|2021-12-16 13:28:20|4695.09|4695.09|4695.09|4695.09|4695.09|4695.09|4695.09|4695.09|0
1639661340000|2021-12-16 13:29:00|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|4693.84|0
1639661380000|2021-12-16 13:29:40|4694.22|4694.22|4694.22|4694.22|4694.22|4694.22|4694.22|4694.22|0
1639661390000|2021-12-16 13:29:50|4694.35|4694.35|4694.48|4694.48|4694.48|4694.48|4694.35|4694.35|0
1639661400000|2021-12-16 13:30:00|4695.72|4695.72|4695.72|4695.72|4695.72|4695.72|4695.72|4695.72|0
1639661460000|2021-12-16 13:31:00|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|0
1639661540000|2021-12-16 13:32:20|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|4694.61|0
1639661550000|2021-12-16 13:32:30|4694.73|4694.73|4694.48|4694.48|4694.73|4694.73|4694.48|4694.48|0
1639661620000|2021-12-16 13:33:40|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|0
1639661630000|2021-12-16 13:33:50|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|0
1639661640000|2021-12-16 13:34:00|4695.72|4695.72|4696.71|4696.71|4697.14|4697.14|4695.72|4695.72|0
1639661670000|2021-12-16 13:34:30|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1639661690000|2021-12-16 13:34:50|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1639661710000|2021-12-16 13:35:10|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1639661730000|2021-12-16 13:35:30|4694.4|4694.4|4693.15|4693.15|4694.4|4694.4|4693.15|4693.15|0
1639661760000|2021-12-16 13:36:00|4694.4|4694.4|4694.22|4694.22|4694.4|4694.4|4694.22|4694.22|0
1639661790000|2021-12-16 13:36:30|4691.73|4691.73|4692.98|4692.98|4692.98|4692.98|4691.73|4691.73|0
1639661850000|2021-12-16 13:37:30|4693.15|4693.15|4692.98|4692.98|4693.15|4693.15|4692.98|4692.98|0
1639661870000|2021-12-16 13:37:50|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|0
1639661880000|2021-12-16 13:38:00|4691.6|4691.6|4692.62|4692.62|4692.62|4692.62|4691.6|4691.6|0
1639661890000|2021-12-16 13:38:10|4692.75|4692.75|4693.14|4693.14|4693.52|4693.52|4692.75|4692.75|0
1639661920000|2021-12-16 13:38:40|4692.88|4692.88|4692.88|4692.88|4692.88|4692.88|4692.88|4692.88|0
1639661970000|2021-12-16 13:39:30|4694.13|4694.13|4694|4694|4694.13|4694.13|4694|4694|0
1639661980000|2021-12-16 13:39:40|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|0
1639662030000|2021-12-16 13:40:30|4692.62|4692.62|4692.37|4692.37|4692.62|4692.62|4692.37|4692.37|0
1639662120000|2021-12-16 13:42:00|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|0
1639662160000|2021-12-16 13:42:40|4691.51|4691.51|4691.51|4691.51|4691.51|4691.51|4691.51|4691.51|0
1639662190000|2021-12-16 13:43:10|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|0
1639662200000|2021-12-16 13:43:20|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|0
1639662260000|2021-12-16 13:44:20|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|0
1639662290000|2021-12-16 13:44:50|4692.97|4692.97|4692.97|4692.97|4692.97|4692.97|4692.97|4692.97|0
1639662300000|2021-12-16 13:45:00|4692.8|4692.8|4694.04|4694.04|4694.04|4694.04|4692.8|4692.8|0
1639662310000|2021-12-16 13:45:10|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|0
1639662330000|2021-12-16 13:45:30|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|0
1639662350000|2021-12-16 13:45:50|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|0
1639662360000|2021-12-16 13:46:00|4692.92|4692.92|4694.17|4694.17|4694.17|4694.17|4692.92|4692.92|0
1639662420000|2021-12-16 13:47:00|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|4692.92|0
1639662440000|2021-12-16 13:47:20|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|0
1639662450000|2021-12-16 13:47:30|4692.29|4692.29|4692.29|4692.29|4692.29|4692.29|4692.29|4692.29|0
1639662490000|2021-12-16 13:48:10|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|0
1639662540000|2021-12-16 13:49:00|4692.67|4692.67|4692.8|4692.8|4692.8|4692.8|4692.67|4692.67|0
1639662620000|2021-12-16 13:50:20|4694.04|4694.04|4694.17|4694.17|4694.17|4694.17|4694.04|4694.04|0
1639662630000|2021-12-16 13:50:30|4695.41|4695.41|4696.66|4696.66|4696.66|4696.66|4695.41|4695.41|0
1639662660000|2021-12-16 13:51:00|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|4694.17|0
1639662700000|2021-12-16 13:51:40|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|0
1639662740000|2021-12-16 13:52:20|4695.16|4695.16|4695.16|4695.16|4695.16|4695.16|4695.16|4695.16|0
1639662800000|2021-12-16 13:53:20|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|4695.33|0
1639662830000|2021-12-16 13:53:50|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|4694.09|0
1639662910000|2021-12-16 13:55:10|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|0
1639662940000|2021-12-16 13:55:40|4694.09|4694.09|4693.91|4693.91|4694.09|4694.09|4693.91|4693.91|0
1639662950000|2021-12-16 13:55:50|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|0
1639662960000|2021-12-16 13:56:00|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|0
1639662990000|2021-12-16 13:56:30|4694.04|4694.04|4694.17|4694.17|4694.17|4694.17|4694.04|4694.04|0
1639663000000|2021-12-16 13:56:40|4694.3|4694.3|4694.3|4694.3|4694.3|4694.3|4694.3|4694.3|0
1639663030000|2021-12-16 13:57:10|4694.47|4694.47|4694.3|4694.3|4694.47|4694.47|4694.3|4694.3|0
1639663040000|2021-12-16 13:57:20|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|0
1639663080000|2021-12-16 13:58:00|4694|4694|4694|4694|4694|4694|4694|4694|0
1639663150000|2021-12-16 13:59:10|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|4692.75|0
1639663190000|2021-12-16 13:59:50|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|0
1639663200000|2021-12-16 14:00:00|4695.12|4695.12|4691.38|4691.38|4695.12|4695.12|4691|4691|0
1639663210000|2021-12-16 14:00:10|4693.87|4693.87|4693.74|4693.74|4693.87|4693.87|4693.62|4693.62|0
1639663220000|2021-12-16 14:00:20|4694.99|4694.99|4696.49|4696.49|4696.49|4696.49|4694.99|4694.99|0
1639663240000|2021-12-16 14:00:40|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|0
1639663260000|2021-12-16 14:01:00|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|4695.37|0
1639663280000|2021-12-16 14:01:20|4695.63|4695.63|4695.5|4695.5|4695.63|4695.63|4695.5|4695.5|0
1639663290000|2021-12-16 14:01:30|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|0
1639663300000|2021-12-16 14:01:40|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|4696.87|0
1639663320000|2021-12-16 14:02:00|4697|4697|4697.51|4697.51|4697.51|4697.51|4697|4697|0
1639663330000|2021-12-16 14:02:10|4700|4700|4700.64|4700.64|4700.64|4700.64|4700|4700|0
1639663340000|2021-12-16 14:02:20|4701.89|4701.89|4702.06|4702.06|4702.06|4702.06|4701.89|4701.89|0
1639663350000|2021-12-16 14:02:30|4700.81|4700.81|4700.81|4700.81|4700.81|4700.81|4700.81|4700.81|0
1639663370000|2021-12-16 14:02:50|4700.64|4700.64|4700.64|4700.64|4700.64|4700.64|4700.64|4700.64|0
1639663380000|2021-12-16 14:03:00|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|0
1639663420000|2021-12-16 14:03:40|4700.64|4700.64|4700.39|4700.39|4700.64|4700.64|4700.39|4700.39|0
1639663430000|2021-12-16 14:03:50|4700.51|4700.51|4700.64|4700.64|4700.64|4700.64|4700.51|4700.51|0
1639663480000|2021-12-16 14:04:40|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|0
1639663500000|2021-12-16 14:05:00|4698.4|4698.4|4698.4|4698.4|4698.4|4698.4|4698.4|4698.4|0
1639663530000|2021-12-16 14:05:30|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|0
1639663570000|2021-12-16 14:06:10|4696.9|4696.9|4695.66|4695.66|4696.9|4696.9|4695.66|4695.66|0
1639663630000|2021-12-16 14:07:10|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|0
1639663640000|2021-12-16 14:07:20|4694.67|4694.67|4694.67|4694.67|4694.67|4694.67|4694.67|4694.67|0
1639663680000|2021-12-16 14:08:00|4694.84|4694.84|4697.33|4697.33|4697.33|4697.33|4694.84|4694.84|0
1639663690000|2021-12-16 14:08:10|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|0
1639663700000|2021-12-16 14:08:20|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|0
1639663810000|2021-12-16 14:10:10|4698.66|4698.66|4698.66|4698.66|4698.66|4698.66|4698.66|4698.66|0
1639663850000|2021-12-16 14:10:50|4697.42|4697.42|4697.42|4697.42|4697.42|4697.42|4697.42|4697.42|0
1639663900000|2021-12-16 14:11:40|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|0
1639663920000|2021-12-16 14:12:00|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|0
1639663970000|2021-12-16 14:12:50|4701.41|4701.41|4703.08|4703.08|4703.08|4703.08|4701.41|4701.41|0
1639664080000|2021-12-16 14:14:40|4705.57|4705.57|4705.32|4705.32|4705.57|4705.57|4705.32|4705.32|0
1639664090000|2021-12-16 14:14:50|4705.49|4705.49|4704.97|4704.97|4705.49|4705.49|4704.97|4704.97|0
1639664100000|2021-12-16 14:15:00|4704.59|4704.59|4701.97|4701.97|4704.59|4704.59|4701.71|4701.71|0
1639664110000|2021-12-16 14:15:10|4701.71|4701.71|4700.47|4700.47|4701.71|4701.71|4700.47|4700.47|0
1639664140000|2021-12-16 14:15:40|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|4697.98|0
1639664180000|2021-12-16 14:16:20|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|0
1639664190000|2021-12-16 14:16:30|4696.44|4696.44|4694.82|4694.82|4696.44|4696.44|4694.82|4694.82|0
1639664200000|2021-12-16 14:16:40|4693.57|4693.57|4693.57|4693.57|4693.57|4693.57|4693.57|4693.57|0
1639664240000|2021-12-16 14:17:20|4693.4|4693.4|4693.4|4693.4|4693.4|4693.4|4693.4|4693.4|0
1639664270000|2021-12-16 14:17:50|4695.89|4695.89|4695.89|4695.89|4695.89|4695.89|4695.89|4695.89|0
1639664280000|2021-12-16 14:18:00|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|4695.38|0
1639664290000|2021-12-16 14:18:10|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1639664370000|2021-12-16 14:19:30|4696.88|4696.88|4696.88|4696.88|4696.88|4696.88|4696.88|4696.88|0
1639664380000|2021-12-16 14:19:40|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1639664430000|2021-12-16 14:20:30|4695.89|4695.89|4695.89|4695.89|4695.89|4695.89|4695.89|4695.89|0
1639664460000|2021-12-16 14:21:00|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1639664470000|2021-12-16 14:21:10|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|4698.38|0
1639664480000|2021-12-16 14:21:20|4698.51|4698.51|4698.51|4698.51|4698.51|4698.51|4698.51|4698.51|0
1639664570000|2021-12-16 14:22:50|4698.86|4698.86|4699.03|4699.03|4699.03|4699.03|4698.86|4698.86|0
1639664590000|2021-12-16 14:23:10|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1639664620000|2021-12-16 14:23:40|4700.61|4700.61|4702.12|4702.12|4702.12|4702.12|4700.61|4700.61|0
1639664640000|2021-12-16 14:24:00|4701.73|4701.73|4702.12|4702.12|4702.12|4702.12|4701.73|4701.73|0
1639664650000|2021-12-16 14:24:10|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|0
1639664660000|2021-12-16 14:24:20|4701.25|4701.25|4700.13|4700.13|4701.38|4701.38|4700.13|4700.13|0
1639664670000|2021-12-16 14:24:30|4700.39|4700.39|4700.65|4700.65|4700.65|4700.65|4700.26|4700.26|0
1639664680000|2021-12-16 14:24:40|4700.52|4700.52|4700.65|4700.65|4700.65|4700.65|4700.52|4700.52|0
1639664700000|2021-12-16 14:25:00|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|4701.89|0
1639664720000|2021-12-16 14:25:20|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|0
1639664760000|2021-12-16 14:26:00|4700.52|4700.52|4700.13|4700.13|4700.52|4700.52|4700.13|4700.13|0
1639664780000|2021-12-16 14:26:20|4700.52|4700.52|4700.65|4700.65|4700.65|4700.65|4700.52|4700.52|0
1639664790000|2021-12-16 14:26:30|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|0
1639664860000|2021-12-16 14:27:40|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|0
1639664870000|2021-12-16 14:27:50|4700.77|4700.77|4700.9|4700.9|4700.9|4700.9|4700.77|4700.77|0
1639664930000|2021-12-16 14:28:50|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|0
1639664940000|2021-12-16 14:29:00|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|0
1639664990000|2021-12-16 14:29:50|4701.45|4701.45|4701.71|4701.71|4701.84|4701.84|4701.45|4701.45|0
1639665000000|2021-12-16 14:30:00|4702.96|4702.96|4704.2|4704.2|4704.2|4704.2|4702.96|4702.96|0
1639665020000|2021-12-16 14:30:20|4702.96|4702.96|4704.2|4704.2|4704.2|4704.2|4702.96|4702.96|0
1639665030000|2021-12-16 14:30:30|4702.96|4702.96|4702.83|4702.83|4702.96|4702.96|4702.83|4702.83|0
1639665040000|2021-12-16 14:30:40|4704.07|4704.07|4704.07|4704.07|4704.07|4704.07|4704.07|4704.07|0
1639665050000|2021-12-16 14:30:50|4702.83|4702.83|4701.58|4701.58|4702.83|4702.83|4701.58|4701.58|0
1639665060000|2021-12-16 14:31:00|4701.33|4701.33|4699.95|4699.95|4701.33|4701.33|4699.95|4699.95|0
1639665080000|2021-12-16 14:31:20|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|0
1639665100000|2021-12-16 14:31:40|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|0
1639665110000|2021-12-16 14:31:50|4700.82|4700.82|4699.44|4699.44|4700.82|4700.82|4699.44|4699.44|0
1639665120000|2021-12-16 14:32:00|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|0
1639665130000|2021-12-16 14:32:10|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|0
1639665150000|2021-12-16 14:32:30|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|0
1639665160000|2021-12-16 14:32:40|4700.56|4700.56|4700.56|4700.56|4700.56|4700.56|4700.56|4700.56|0
1639665180000|2021-12-16 14:33:00|4699.32|4699.32|4699.06|4699.06|4699.32|4699.32|4699.06|4699.06|0
1639665200000|2021-12-16 14:33:20|4698.93|4698.93|4698.51|4698.51|4698.93|4698.93|4698.51|4698.51|0
1639665210000|2021-12-16 14:33:30|4697.26|4697.26|4697.64|4697.64|4697.64|4697.64|4697.26|4697.26|0
1639665290000|2021-12-16 14:34:50|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|0
1639665300000|2021-12-16 14:35:00|4699.14|4699.14|4700.52|4700.52|4700.52|4700.52|4699.14|4699.14|0
1639665310000|2021-12-16 14:35:10|4701.76|4701.76|4704.51|4704.51|4704.51|4704.51|4701.76|4701.76|0
1639665320000|2021-12-16 14:35:20|4705.76|4705.76|4707|4707|4707|4707|4705.76|4705.76|0
1639665340000|2021-12-16 14:35:40|4706.87|4706.87|4705.63|4705.63|4706.87|4706.87|4705.63|4705.63|0
1639665350000|2021-12-16 14:35:50|4704.38|4704.38|4703.14|4703.14|4704.38|4704.38|4703.14|4703.14|0
1639665370000|2021-12-16 14:36:10|4702.88|4702.88|4703.14|4703.14|4703.14|4703.14|4702.88|4702.88|0
1639665380000|2021-12-16 14:36:20|4701.89|4701.89|4702.02|4702.02|4702.02|4702.02|4701.89|4701.89|0
1639665390000|2021-12-16 14:36:30|4702.15|4702.15|4700.9|4700.9|4702.15|4702.15|4700.9|4700.9|0
1639665420000|2021-12-16 14:37:00|4702.15|4702.15|4700.9|4700.9|4703.39|4703.39|4700.9|4700.9|0
1639665440000|2021-12-16 14:37:20|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|0
1639665450000|2021-12-16 14:37:30|4700.77|4700.77|4701.03|4701.03|4701.03|4701.03|4700.77|4700.77|0
1639665470000|2021-12-16 14:37:50|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|0
1639665480000|2021-12-16 14:38:00|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|0
1639665490000|2021-12-16 14:38:10|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|0
1639665500000|2021-12-16 14:38:20|4703.39|4703.39|4703.52|4703.52|4703.52|4703.52|4703.39|4703.39|0
1639665520000|2021-12-16 14:38:40|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|4703.65|0
1639665530000|2021-12-16 14:38:50|4704.89|4704.89|4703.65|4703.65|4704.89|4704.89|4703.65|4703.65|0
1639665550000|2021-12-16 14:39:10|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|0
1639665560000|2021-12-16 14:39:20|4702.4|4702.4|4702.4|4702.4|4702.4|4702.4|4702.4|4702.4|0
1639665600000|2021-12-16 14:40:00|4703.65|4703.65|4704.03|4704.03|4704.03|4704.03|4703.65|4703.65|0
1639665620000|2021-12-16 14:40:20|4703.9|4703.9|4704.03|4704.03|4704.03|4704.03|4703.9|4703.9|0
1639665630000|2021-12-16 14:40:30|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|4705.28|0
1639665640000|2021-12-16 14:40:40|4705.4|4705.4|4705.75|4705.75|4705.75|4705.75|4705.4|4705.4|0
1639665650000|2021-12-16 14:40:50|4705.62|4705.62|4705.36|4705.36|4705.62|4705.62|4705.36|4705.36|0
1639665670000|2021-12-16 14:41:10|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|0
1639665680000|2021-12-16 14:41:20|4705.24|4705.24|4702.74|4702.74|4705.24|4705.24|4702.74|4702.74|0
1639665690000|2021-12-16 14:41:30|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|0
1639665720000|2021-12-16 14:42:00|4702.74|4702.74|4703.73|4703.73|4703.99|4703.99|4702.74|4702.74|0
1639665750000|2021-12-16 14:42:30|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|0
1639665770000|2021-12-16 14:42:50|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|0
1639665780000|2021-12-16 14:43:00|4702.15|4702.15|4698.41|4698.41|4702.15|4702.15|4698.41|4698.41|0
1639665790000|2021-12-16 14:43:10|4699.65|4699.65|4698.54|4698.54|4699.78|4699.78|4698.54|4698.54|0
1639665800000|2021-12-16 14:43:20|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|0
1639665810000|2021-12-16 14:43:30|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|0
1639665820000|2021-12-16 14:43:40|4702.4|4702.4|4702.4|4702.4|4702.4|4702.4|4702.4|4702.4|0
1639665830000|2021-12-16 14:43:50|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|0
1639665840000|2021-12-16 14:44:00|4700.9|4700.9|4700.65|4700.65|4700.9|4700.9|4700.65|4700.65|0
1639665850000|2021-12-16 14:44:10|4700.39|4700.39|4702.88|4702.88|4702.88|4702.88|4700.39|4700.39|0
1639665860000|2021-12-16 14:44:20|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|4702.71|0
1639665890000|2021-12-16 14:44:50|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|0
1639665900000|2021-12-16 14:45:00|4705.2|4705.2|4705.2|4705.2|4705.2|4705.2|4705.2|4705.2|0
1639665910000|2021-12-16 14:45:10|4703.96|4703.96|4706.45|4706.45|4706.45|4706.45|4703.96|4703.96|0
1639665920000|2021-12-16 14:45:20|4707.69|4707.69|4707.69|4707.69|4708.94|4708.94|4707.69|4707.69|0
1639665930000|2021-12-16 14:45:30|4708.94|4708.94|4707.69|4707.69|4708.94|4708.94|4707.69|4707.69|0
1639665950000|2021-12-16 14:45:50|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|0
1639665960000|2021-12-16 14:46:00|4710.19|4710.19|4709.8|4709.8|4710.19|4710.19|4709.8|4709.8|0
1639665970000|2021-12-16 14:46:10|4711.05|4711.05|4710.67|4710.67|4711.05|4711.05|4710.67|4710.67|0
1639665980000|2021-12-16 14:46:20|4709.42|4709.42|4709.42|4709.42|4711.91|4711.91|4709.42|4709.42|0
1639665990000|2021-12-16 14:46:30|4710.67|4710.67|4713.16|4713.16|4713.16|4713.16|4710.67|4710.67|0
1639666000000|2021-12-16 14:46:40|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|4711.91|0
1639666010000|2021-12-16 14:46:50|4712.17|4712.17|4713.41|4713.41|4713.41|4713.41|4712.17|4712.17|0
1639666020000|2021-12-16 14:47:00|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|0
1639666030000|2021-12-16 14:47:10|4712.34|4712.34|4713.58|4713.58|4713.58|4713.58|4712.34|4712.34|0
1639666040000|2021-12-16 14:47:20|4713.2|4713.2|4714.7|4714.7|4715.69|4715.69|4713.2|4713.2|0
1639666050000|2021-12-16 14:47:30|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|0
1639666060000|2021-12-16 14:47:40|4712.21|4712.21|4712.21|4712.21|4712.21|4712.21|4712.21|4712.21|0
1639666070000|2021-12-16 14:47:50|4714.96|4714.96|4716.2|4716.2|4716.2|4716.2|4714.96|4714.96|0
1639666080000|2021-12-16 14:48:00|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|4716.33|0
1639666090000|2021-12-16 14:48:10|4715.08|4715.08|4715.08|4715.08|4715.08|4715.08|4715.08|4715.08|0
1639666100000|2021-12-16 14:48:20|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|4715.34|0
1639666140000|2021-12-16 14:49:00|4716.59|4716.59|4715.21|4715.21|4716.59|4716.59|4715.21|4715.21|0
1639666150000|2021-12-16 14:49:10|4716.46|4716.46|4715.21|4715.21|4716.46|4716.46|4715.21|4715.21|0
1639666160000|2021-12-16 14:49:20|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|4714.96|0
1639666170000|2021-12-16 14:49:30|4717.45|4717.45|4720.93|4720.93|4720.93|4720.93|4717.45|4717.45|0
1639666180000|2021-12-16 14:49:40|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1639666190000|2021-12-16 14:49:50|4719.94|4719.94|4719.81|4719.81|4719.94|4719.94|4719.81|4719.81|0
1639666200000|2021-12-16 14:50:00|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|0
1639666210000|2021-12-16 14:50:10|4718.57|4718.57|4716.07|4716.07|4718.57|4718.57|4716.07|4716.07|0
1639666230000|2021-12-16 14:50:30|4717.32|4717.32|4717.19|4717.19|4717.32|4717.32|4717.07|4717.07|0
1639666250000|2021-12-16 14:50:50|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|4717.45|0
1639666280000|2021-12-16 14:51:20|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|4717.58|0
1639666290000|2021-12-16 14:51:30|4717.7|4717.7|4722.69|4722.69|4722.69|4722.69|4717.7|4717.7|0
1639666310000|2021-12-16 14:51:50|4723.93|4723.93|4722.69|4722.69|4723.93|4723.93|4722.69|4722.69|0
1639666340000|2021-12-16 14:52:20|4725.18|4725.18|4726.42|4726.42|4728.92|4728.92|4725.18|4725.18|0
1639666380000|2021-12-16 14:53:00|4726.3|4726.3|4725.31|4725.31|4726.68|4726.68|4725.31|4725.31|0
1639666390000|2021-12-16 14:53:10|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|0
1639666400000|2021-12-16 14:53:20|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|0
1639666410000|2021-12-16 14:53:30|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|0
1639666420000|2021-12-16 14:53:40|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|0
1639666430000|2021-12-16 14:53:50|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|4726.47|0
1639666440000|2021-12-16 14:54:00|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|4727.71|0
1639666450000|2021-12-16 14:54:10|4727.97|4727.97|4729.21|4729.21|4729.21|4729.21|4727.97|4727.97|0
1639666460000|2021-12-16 14:54:20|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|4730.46|0
1639666470000|2021-12-16 14:54:30|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|0
1639666480000|2021-12-16 14:54:40|4730.46|4730.46|4731.71|4731.71|4731.71|4731.71|4730.46|4730.46|0
1639666490000|2021-12-16 14:54:50|4731.83|4731.83|4732.09|4732.09|4732.09|4732.09|4731.83|4731.83|0
1639666500000|2021-12-16 14:55:00|4730.84|4730.84|4730.84|4730.84|4730.84|4730.84|4730.84|4730.84|0
1639666510000|2021-12-16 14:55:10|4729.6|4729.6|4729.72|4729.72|4729.72|4729.72|4729.6|4729.6|0
1639666520000|2021-12-16 14:55:20|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|4729.98|0
1639666530000|2021-12-16 14:55:30|4729.6|4729.6|4728.73|4728.73|4729.6|4729.6|4728.61|4728.61|0
1639666540000|2021-12-16 14:55:40|4728.86|4728.86|4730.11|4730.11|4730.11|4730.11|4728.86|4728.86|0
1639666550000|2021-12-16 14:55:50|4731.35|4731.35|4728.86|4728.86|4731.35|4731.35|4728.86|4728.86|0
1639666620000|2021-12-16 14:57:00|4729.12|4729.12|4734.23|4734.23|4734.23|4734.23|4729.12|4729.12|0
1639666630000|2021-12-16 14:57:10|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|4732.98|0
1639666650000|2021-12-16 14:57:30|4732.85|4732.85|4732.73|4732.73|4732.85|4732.85|4732.6|4732.6|0
1639666660000|2021-12-16 14:57:40|4731.48|4731.48|4732.73|4732.73|4732.73|4732.73|4731.48|4731.48|0
1639666680000|2021-12-16 14:58:00|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1639666690000|2021-12-16 14:58:10|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|0
1639666740000|2021-12-16 14:59:00|4732.73|4732.73|4733.97|4733.97|4733.97|4733.97|4732.73|4732.73|0
1639666750000|2021-12-16 14:59:10|4735.22|4735.22|4735.22|4735.22|4735.22|4735.22|4735.22|4735.22|0
1639666770000|2021-12-16 14:59:30|4735.35|4735.35|4736.59|4736.59|4736.59|4736.59|4735.35|4735.35|0
1639666790000|2021-12-16 14:59:50|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|4735.35|0
1639666800000|2021-12-16 15:00:00|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|0
1639666820000|2021-12-16 15:00:20|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|4736.77|0
1639666850000|2021-12-16 15:00:50|4738.01|4738.01|4738.14|4738.14|4738.14|4738.14|4737.88|4737.88|0
1639666860000|2021-12-16 15:01:00|4738.01|4738.01|4735.39|4735.39|4738.01|4738.01|4734.15|4734.15|0
1639666870000|2021-12-16 15:01:10|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|0
1639666890000|2021-12-16 15:01:30|4733.03|4733.03|4736.5|4736.5|4736.67|4736.67|4733.03|4733.03|0
1639666900000|2021-12-16 15:01:40|4737.74|4737.74|4738.25|4738.25|4738.25|4738.25|4737.74|4737.74|0
1639666920000|2021-12-16 15:02:00|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|4737.01|0
1639666930000|2021-12-16 15:02:10|4736.75|4736.75|4737.01|4737.01|4737.01|4737.01|4736.75|4736.75|0
1639666950000|2021-12-16 15:02:30|4735.76|4735.76|4732.02|4732.02|4735.76|4735.76|4732.02|4732.02|0
1639666960000|2021-12-16 15:02:40|4728.29|4728.29|4730.52|4730.52|4730.78|4730.78|4728.29|4728.29|0
1639666970000|2021-12-16 15:02:50|4731.77|4731.77|4731.51|4731.51|4731.77|4731.77|4731.51|4731.51|0
1639666980000|2021-12-16 15:03:00|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|0
1639667000000|2021-12-16 15:03:20|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1639667010000|2021-12-16 15:03:30|4733.75|4733.75|4733.75|4733.75|4733.75|4733.75|4733.75|4733.75|0
1639667020000|2021-12-16 15:03:40|4733.49|4733.49|4736.72|4736.72|4736.72|4736.72|4732.98|4732.98|0
1639667040000|2021-12-16 15:04:00|4737.97|4737.97|4736.89|4736.89|4737.97|4737.97|4736.38|4736.38|0
1639667070000|2021-12-16 15:04:30|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|4738.13|0
1639667080000|2021-12-16 15:04:40|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|0
1639667090000|2021-12-16 15:04:50|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|0
1639667100000|2021-12-16 15:05:00|4743.63|4743.63|4741.65|4741.65|4744.14|4744.14|4741.65|4741.65|0
1639667110000|2021-12-16 15:05:10|4742.89|4742.89|4741.65|4741.65|4742.89|4742.89|4741.65|4741.65|0
1639667130000|2021-12-16 15:05:30|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|0
1639667160000|2021-12-16 15:06:00|4744.39|4744.39|4741.9|4741.9|4744.39|4744.39|4741.9|4741.9|0
1639667170000|2021-12-16 15:06:10|4739.41|4739.41|4736.92|4736.92|4739.41|4739.41|4736.92|4736.92|0
1639667200000|2021-12-16 15:06:40|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|0
1639667210000|2021-12-16 15:06:50|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|0
1639667230000|2021-12-16 15:07:10|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1639667250000|2021-12-16 15:07:30|4732.93|4732.93|4732.76|4732.76|4732.93|4732.93|4732.76|4732.76|0
1639667290000|2021-12-16 15:08:10|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|4733.01|0
1639667300000|2021-12-16 15:08:20|4734.26|4734.26|4734.26|4734.26|4734.26|4734.26|4734.26|4734.26|0
1639667310000|2021-12-16 15:08:30|4733.01|4733.01|4732.76|4732.76|4733.01|4733.01|4732.76|4732.76|0
1639667340000|2021-12-16 15:09:00|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|4731.51|0
1639667360000|2021-12-16 15:09:20|4730.26|4730.26|4728.76|4728.76|4730.26|4730.26|4728.76|4728.76|0
1639667380000|2021-12-16 15:09:40|4731.25|4731.25|4733.75|4733.75|4733.75|4733.75|4731.25|4731.25|0
1639667400000|2021-12-16 15:10:00|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|4734.99|0
1639667440000|2021-12-16 15:10:40|4736.24|4736.24|4736.24|4736.24|4736.49|4736.49|4736.24|4736.24|0
1639667450000|2021-12-16 15:10:50|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1639667470000|2021-12-16 15:11:10|4737.23|4737.23|4738.73|4738.73|4738.73|4738.73|4737.23|4737.23|0
1639667480000|2021-12-16 15:11:20|4738.47|4738.47|4738.98|4738.98|4738.98|4738.98|4738.47|4738.47|0
1639667510000|2021-12-16 15:11:50|4736.49|4736.49|4736.24|4736.24|4736.49|4736.49|4732.5|4732.5|0
1639667520000|2021-12-16 15:12:00|4735.98|4735.98|4736.24|4736.24|4736.24|4736.24|4735.98|4735.98|0
1639667530000|2021-12-16 15:12:10|4736.49|4736.49|4736.24|4736.24|4736.49|4736.49|4736.24|4736.24|0
1639667560000|2021-12-16 15:12:40|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|0
1639667580000|2021-12-16 15:13:00|4736.24|4736.24|4736.24|4736.24|4736.24|4736.24|4736.24|4736.24|0
1639667610000|2021-12-16 15:13:30|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|0
1639667620000|2021-12-16 15:13:40|4737.23|4737.23|4737.23|4737.23|4738.47|4738.47|4737.23|4737.23|0
1639667680000|2021-12-16 15:14:40|4736.97|4736.97|4735.73|4735.73|4736.97|4736.97|4735.73|4735.73|0
1639667700000|2021-12-16 15:15:00|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|0
1639667710000|2021-12-16 15:15:10|4737.48|4737.48|4737.65|4737.65|4737.65|4737.65|4737.48|4737.48|0
1639667720000|2021-12-16 15:15:20|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|0
1639667730000|2021-12-16 15:15:30|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|0
1639667750000|2021-12-16 15:15:50|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|4733.92|0
1639667760000|2021-12-16 15:16:00|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|0
1639667790000|2021-12-16 15:16:30|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|0
1639667850000|2021-12-16 15:17:30|4733.18|4733.18|4731.94|4731.94|4733.18|4733.18|4731.68|4731.68|0
1639667860000|2021-12-16 15:17:40|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1639667880000|2021-12-16 15:18:00|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|0
1639667890000|2021-12-16 15:18:10|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|4731.68|0
1639667900000|2021-12-16 15:18:20|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|4731.43|0
1639667920000|2021-12-16 15:18:40|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|4732.67|0
1639667930000|2021-12-16 15:18:50|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|0
1639667940000|2021-12-16 15:19:00|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4733.92|4733.92|0
1639667970000|2021-12-16 15:19:30|4735.42|4735.42|4735.42|4735.42|4735.42|4735.42|4735.42|4735.42|0
1639668000000|2021-12-16 15:20:00|4736.66|4736.66|4737.91|4737.91|4737.91|4737.91|4736.66|4736.66|0
1639668010000|2021-12-16 15:20:10|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|0
1639668080000|2021-12-16 15:21:20|4738.9|4738.9|4737.91|4737.91|4738.9|4738.9|4737.65|4737.65|0
1639668090000|2021-12-16 15:21:30|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|4737.65|0
1639668120000|2021-12-16 15:22:00|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|4736.41|0
1639668130000|2021-12-16 15:22:10|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|0
1639668180000|2021-12-16 15:23:00|4736.84|4736.84|4737.09|4737.09|4737.09|4737.09|4736.84|4736.84|0
1639668220000|2021-12-16 15:23:40|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|4736.84|0
1639668260000|2021-12-16 15:24:20|4735.59|4735.59|4734.34|4734.34|4735.59|4735.59|4734.34|4734.34|0
1639668270000|2021-12-16 15:24:30|4734.09|4734.09|4734.09|4734.09|4734.09|4734.09|4734.09|4734.09|0
1639668320000|2021-12-16 15:25:20|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|0
1639668340000|2021-12-16 15:25:40|4735.08|4735.08|4735.59|4735.59|4735.59|4735.59|4735.08|4735.08|0
1639668390000|2021-12-16 15:26:30|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|0
1639668410000|2021-12-16 15:26:50|4737.83|4737.83|4739.07|4739.07|4739.07|4739.07|4737.83|4737.83|0
1639668420000|2021-12-16 15:27:00|4739.58|4739.58|4739.84|4739.84|4739.84|4739.84|4739.58|4739.58|0
1639668440000|2021-12-16 15:27:20|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|0
1639668490000|2021-12-16 15:28:10|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|4741.25|0
1639668500000|2021-12-16 15:28:20|4741|4741|4741.25|4741.25|4741.25|4741.25|4741|4741|0
1639668540000|2021-12-16 15:29:00|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|4741.51|0
1639668560000|2021-12-16 15:29:20|4741.76|4741.76|4742.02|4742.02|4742.02|4742.02|4741.76|4741.76|0
1639668580000|2021-12-16 15:29:40|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|0
1639668590000|2021-12-16 15:29:50|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|0
1639668600000|2021-12-16 15:30:00|4741.76|4741.76|4743.01|4743.01|4743.01|4743.01|4741.76|4741.76|0
1639668610000|2021-12-16 15:30:10|4744.26|4744.26|4745.67|4745.67|4745.67|4745.67|4744.26|4744.26|0
1639668630000|2021-12-16 15:30:30|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|0
1639668660000|2021-12-16 15:31:00|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|0
1639668670000|2021-12-16 15:31:10|4743.92|4743.92|4743.66|4743.66|4743.92|4743.92|4743.66|4743.66|0
1639668680000|2021-12-16 15:31:20|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|4742.42|0
1639668690000|2021-12-16 15:31:30|4741.17|4741.17|4741.42|4741.42|4741.42|4741.42|4741.17|4741.17|0
1639668700000|2021-12-16 15:31:40|4740.18|4740.18|4742.42|4742.42|4742.67|4742.67|4740.18|4740.18|0
1639668730000|2021-12-16 15:32:10|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1639668750000|2021-12-16 15:32:30|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|4738.68|0
1639668810000|2021-12-16 15:33:30|4738.42|4738.42|4738.93|4738.93|4738.93|4738.93|4738.42|4738.42|0
1639668850000|2021-12-16 15:34:10|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|0
1639668870000|2021-12-16 15:34:30|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|0
1639668880000|2021-12-16 15:34:40|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|0
1639668960000|2021-12-16 15:36:00|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|0
1639668980000|2021-12-16 15:36:20|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|0
1639668990000|2021-12-16 15:36:30|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|4739.92|0
1639669000000|2021-12-16 15:36:40|4741.17|4741.17|4741|4741|4741.17|4741.17|4741|4741|0
1639669090000|2021-12-16 15:38:10|4740.83|4740.83|4741.08|4741.08|4741.08|4741.08|4740.83|4740.83|0
1639669140000|2021-12-16 15:39:00|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|4740.83|0
1639669180000|2021-12-16 15:39:40|4742.07|4742.07|4742.33|4742.33|4742.33|4742.33|4742.07|4742.07|0
1639669220000|2021-12-16 15:40:20|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|0
1639669270000|2021-12-16 15:41:10|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|0
1639669320000|2021-12-16 15:42:00|4743.57|4743.57|4742.33|4742.33|4743.57|4743.57|4742.33|4742.33|0
1639669380000|2021-12-16 15:43:00|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|0
1639669400000|2021-12-16 15:43:20|4742.84|4742.84|4743.35|4743.35|4743.35|4743.35|4742.84|4742.84|0
1639669430000|2021-12-16 15:43:50|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|0
1639669440000|2021-12-16 15:44:00|4743.09|4743.09|4743.09|4743.09|4743.09|4743.09|4743.09|4743.09|0
1639669480000|2021-12-16 15:44:40|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.75|4742.75|0
1639669500000|2021-12-16 15:45:00|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|0
1639669510000|2021-12-16 15:45:10|4740.6|4740.6|4740.6|4740.6|4740.6|4740.6|4740.6|4740.6|0
1639669580000|2021-12-16 15:46:20|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1639669650000|2021-12-16 15:47:30|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|0
1639669670000|2021-12-16 15:47:50|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|4740.35|0
1639669710000|2021-12-16 15:48:30|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|4741.59|0
1639669720000|2021-12-16 15:48:40|4741.76|4741.76|4741.76|4741.76|4741.76|4741.76|4741.76|4741.76|0
1639669740000|2021-12-16 15:49:00|4742.02|4742.02|4742.53|4742.53|4742.53|4742.53|4742.02|4742.02|0
1639669750000|2021-12-16 15:49:10|4743.78|4743.78|4743.6|4743.6|4743.78|4743.78|4743.6|4743.6|0
1639669780000|2021-12-16 15:49:40|4743.35|4743.35|4743.86|4743.86|4743.86|4743.86|4743.35|4743.35|0
1639669790000|2021-12-16 15:49:50|4743.6|4743.6|4743.86|4743.86|4743.86|4743.86|4743.6|4743.6|0
1639669800000|2021-12-16 15:50:00|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|0
1639669870000|2021-12-16 15:51:10|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1639669920000|2021-12-16 15:52:00|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|4743.6|0
1639669960000|2021-12-16 15:52:40|4744.85|4744.85|4745.84|4745.84|4746.35|4746.35|4744.85|4744.85|0
1639669970000|2021-12-16 15:52:50|4747.09|4747.09|4747.09|4747.09|4747.09|4747.09|4747.09|4747.09|0
1639669980000|2021-12-16 15:53:00|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|0
1639670030000|2021-12-16 15:53:50|4744.59|4744.59|4743.35|4743.35|4744.59|4744.59|4743.35|4743.35|0
1639670070000|2021-12-16 15:54:30|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|0
1639670130000|2021-12-16 15:55:30|4744.85|4744.85|4745.1|4745.1|4745.1|4745.1|4744.85|4744.85|0
1639670190000|2021-12-16 15:56:30|4744.85|4744.85|4745.36|4745.36|4745.36|4745.36|4744.85|4744.85|0
1639670200000|2021-12-16 15:56:40|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1639670210000|2021-12-16 15:56:50|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|0
1639670270000|2021-12-16 15:57:50|4749.13|4749.13|4749.89|4749.89|4750.15|4750.15|4749.13|4749.13|0
1639670280000|2021-12-16 15:58:00|4749.64|4749.64|4749.38|4749.38|4749.64|4749.64|4749.38|4749.38|0
1639670290000|2021-12-16 15:58:10|4749.13|4749.13|4748.62|4748.62|4749.13|4749.13|4748.62|4748.62|0
1639670310000|2021-12-16 15:58:30|4748.36|4748.36|4746.86|4746.86|4748.36|4748.36|4746.86|4746.86|0
1639670330000|2021-12-16 15:58:50|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|4745.62|0
1639670380000|2021-12-16 15:59:40|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|0
1639670400000|2021-12-16 16:00:00|4746.61|4746.61|4746.61|4746.61|4746.61|4746.61|4746.61|4746.61|0
1639670420000|2021-12-16 16:00:20|4746.35|4746.35|4745.1|4745.1|4746.35|4746.35|4745.1|4745.1|0
1639670430000|2021-12-16 16:00:30|4744.59|4744.59|4744.85|4744.85|4744.85|4744.85|4744.59|4744.59|0
1639670470000|2021-12-16 16:01:10|4744.34|4744.34|4743.09|4743.09|4744.34|4744.34|4743.09|4743.09|0
1639670480000|2021-12-16 16:01:20|4742.84|4742.84|4743.09|4743.09|4743.09|4743.09|4742.84|4742.84|0
1639670500000|2021-12-16 16:01:40|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|0
1639670510000|2021-12-16 16:01:50|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|0
1639670520000|2021-12-16 16:02:00|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|0
1639670530000|2021-12-16 16:02:10|4742.67|4742.67|4742.24|4742.24|4742.67|4742.67|4742.24|4742.24|0
1639670540000|2021-12-16 16:02:20|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|0
1639670560000|2021-12-16 16:02:40|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|0
1639670580000|2021-12-16 16:03:00|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|4741.47|0
1639670610000|2021-12-16 16:03:30|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|0
1639670620000|2021-12-16 16:03:40|4740.48|4740.48|4739.24|4739.24|4740.48|4740.48|4739.24|4739.24|0
1639670670000|2021-12-16 16:04:30|4740.48|4740.48|4739.24|4739.24|4740.48|4740.48|4739.24|4739.24|0
1639670710000|2021-12-16 16:05:10|4740.48|4740.48|4741.73|4741.73|4741.73|4741.73|4740.48|4740.48|0
1639670720000|2021-12-16 16:05:20|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1639670740000|2021-12-16 16:05:40|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|0
1639670780000|2021-12-16 16:06:20|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1639670790000|2021-12-16 16:06:30|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1639670840000|2021-12-16 16:07:20|4741.73|4741.73|4743.23|4743.23|4743.23|4743.23|4741.73|4741.73|0
1639670890000|2021-12-16 16:08:10|4744.48|4744.48|4743.23|4743.23|4744.48|4744.48|4743.23|4743.23|0
1639670940000|2021-12-16 16:09:00|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|4742.98|0
1639670950000|2021-12-16 16:09:10|4744.22|4744.22|4745.47|4745.47|4745.47|4745.47|4744.22|4744.22|0
1639670970000|2021-12-16 16:09:30|4745.98|4745.98|4745.5|4745.5|4746.74|4746.74|4745.5|4745.5|0
1639671000000|2021-12-16 16:10:00|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|0
1639671020000|2021-12-16 16:10:20|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|4743.74|0
1639671120000|2021-12-16 16:12:00|4744.99|4744.99|4746.23|4746.23|4746.23|4746.23|4744.99|4744.99|0
1639671170000|2021-12-16 16:12:50|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|0
1639671190000|2021-12-16 16:13:10|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1639671230000|2021-12-16 16:13:50|4744|4744|4744|4744|4744|4744|4744|4744|0
1639671240000|2021-12-16 16:14:00|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1639671280000|2021-12-16 16:14:40|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|4745.5|0
1639671300000|2021-12-16 16:15:00|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|0
1639671310000|2021-12-16 16:15:10|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1639671320000|2021-12-16 16:15:20|4746.49|4746.49|4745.41|4745.41|4746.49|4746.49|4745.24|4745.24|0
1639671350000|2021-12-16 16:15:50|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|0
1639671390000|2021-12-16 16:16:30|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1639671430000|2021-12-16 16:17:10|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|0
1639671440000|2021-12-16 16:17:20|4748.16|4748.16|4749.41|4749.41|4749.41|4749.41|4748.16|4748.16|0
1639671460000|2021-12-16 16:17:40|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|0
1639671470000|2021-12-16 16:17:50|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|0
1639671500000|2021-12-16 16:18:20|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|0
1639671580000|2021-12-16 16:19:40|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|0
1639671600000|2021-12-16 16:20:00|4746.91|4746.91|4748.16|4748.16|4748.16|4748.16|4746.91|4746.91|0
1639671610000|2021-12-16 16:20:10|4748.42|4748.42|4747.9|4747.9|4748.42|4748.42|4747.9|4747.9|0
1639671620000|2021-12-16 16:20:20|4746.66|4746.66|4746.91|4746.91|4746.91|4746.91|4746.66|4746.66|0
1639671630000|2021-12-16 16:20:30|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|0
1639671690000|2021-12-16 16:21:30|4746.91|4746.91|4748.16|4748.16|4748.16|4748.16|4746.91|4746.91|0
1639671700000|2021-12-16 16:21:40|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|0
1639671730000|2021-12-16 16:22:10|4749.66|4749.66|4749.41|4749.41|4749.66|4749.66|4749.41|4749.41|0
1639671740000|2021-12-16 16:22:20|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1639671770000|2021-12-16 16:22:50|4749.41|4749.41|4750.65|4750.65|4750.65|4750.65|4749.41|4749.41|0
1639671780000|2021-12-16 16:23:00|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|0
1639671820000|2021-12-16 16:23:40|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1639671840000|2021-12-16 16:24:00|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|0
1639671870000|2021-12-16 16:24:30|4747.73|4747.73|4747.39|4747.39|4747.73|4747.73|4747.39|4747.39|0
1639671880000|2021-12-16 16:24:40|4748.63|4748.63|4748.63|4748.63|4748.63|4748.63|4748.63|4748.63|0
1639671890000|2021-12-16 16:24:50|4748.89|4748.89|4748.46|4748.46|4748.89|4748.89|4748.46|4748.46|0
1639671900000|2021-12-16 16:25:00|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|0
1639671910000|2021-12-16 16:25:10|4748.46|4748.46|4747.22|4747.22|4748.46|4748.46|4747.22|4747.22|0
1639671920000|2021-12-16 16:25:20|4748.46|4748.46|4748.46|4748.46|4748.46|4748.46|4748.46|4748.46|0
1639671930000|2021-12-16 16:25:30|4748.72|4748.72|4748.46|4748.46|4748.72|4748.72|4748.46|4748.46|0
1639671940000|2021-12-16 16:25:40|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|4748.72|0
1639671950000|2021-12-16 16:25:50|4748.46|4748.46|4749.96|4749.96|4749.96|4749.96|4748.46|4748.46|0
1639672000000|2021-12-16 16:26:40|4750.22|4750.22|4748.97|4748.97|4750.22|4750.22|4748.97|4748.97|0
1639672010000|2021-12-16 16:26:50|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|0
1639672020000|2021-12-16 16:27:00|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|0
1639672050000|2021-12-16 16:27:30|4750.82|4750.82|4750.64|4750.64|4750.82|4750.82|4750.64|4750.64|0
1639672060000|2021-12-16 16:27:40|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|0
1639672070000|2021-12-16 16:27:50|4753.13|4753.13|4752.88|4752.88|4753.13|4753.13|4752.88|4752.88|0
1639672080000|2021-12-16 16:28:00|4753.13|4753.13|4753.13|4753.13|4753.39|4753.39|4753.13|4753.13|0
1639672090000|2021-12-16 16:28:10|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|4751.89|0
1639672130000|2021-12-16 16:28:50|4750.64|4750.64|4750.56|4750.56|4750.82|4750.82|4750.56|4750.56|0
1639672140000|2021-12-16 16:29:00|4749.32|4749.32|4748.8|4748.8|4749.32|4749.32|4748.8|4748.8|0
1639672160000|2021-12-16 16:29:20|4746.31|4746.31|4746.06|4746.06|4746.31|4746.31|4746.06|4746.06|0
1639672170000|2021-12-16 16:29:30|4742.58|4742.58|4744.73|4744.73|4745.07|4745.07|4742.58|4742.58|0
1639672180000|2021-12-16 16:29:40|4745.97|4745.97|4745.21|4745.21|4745.97|4745.97|4745.21|4745.21|0
1639672190000|2021-12-16 16:29:50|4743.96|4743.96|4743.7|4743.7|4743.96|4743.96|4743.45|4743.45|0
1639728900000|2021-12-17 08:15:00|4720.58|4720.58|4721.06|4721.06|4721.57|4721.57|4720.32|4720.32|0
1639728910000|2021-12-17 08:15:10|4718.57|4718.57|4717.32|4717.32|4718.57|4718.57|4717.32|4717.32|0
1639728920000|2021-12-17 08:15:20|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1639728930000|2021-12-17 08:15:30|4716.07|4716.07|4716.07|4716.07|4716.07|4716.07|4716.07|4716.07|0
1639728940000|2021-12-17 08:15:40|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|4715.9|0
1639728950000|2021-12-17 08:15:50|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|0
1639728960000|2021-12-17 08:16:00|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|0
1639728970000|2021-12-17 08:16:10|4717.87|4717.87|4717.87|4717.87|4717.87|4717.87|4717.87|4717.87|0
1639728990000|2021-12-17 08:16:30|4718.22|4718.22|4717.87|4717.87|4718.22|4718.22|4717.87|4717.87|0
1639729010000|2021-12-17 08:16:50|4717.11|4717.11|4717.36|4717.36|4717.36|4717.36|4717.11|4717.11|0
1639729020000|2021-12-17 08:17:00|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|4723.59|0
1639729080000|2021-12-17 08:18:00|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|4723.34|0
1639729090000|2021-12-17 08:18:10|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|4723.51|0
1639729120000|2021-12-17 08:18:40|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|0
1639729170000|2021-12-17 08:19:30|4731.49|4731.49|4733.99|4733.99|4735.23|4735.23|4731.49|4731.49|0
1639729200000|2021-12-17 08:20:00|4734.24|4734.24|4729.26|4729.26|4734.24|4734.24|4729.26|4729.26|0
1639729210000|2021-12-17 08:20:10|4731.75|4731.75|4731.49|4731.49|4731.75|4731.75|4731.49|4731.49|0
1639729270000|2021-12-17 08:21:10|4731.84|4731.84|4732.01|4732.01|4732.01|4732.01|4731.84|4731.84|0
1639729300000|2021-12-17 08:21:40|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|4732.78|0
1639729340000|2021-12-17 08:22:20|4735.27|4735.27|4735.27|4735.27|4735.27|4735.27|4735.01|4735.01|0
1639729350000|2021-12-17 08:22:30|4734.02|4734.02|4731.53|4731.53|4734.02|4734.02|4731.53|4731.53|0
1639729410000|2021-12-17 08:23:30|4739.01|4739.01|4739.01|4739.01|4739.01|4739.01|4739.01|4739.01|0
1639729450000|2021-12-17 08:24:10|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|0
1639729470000|2021-12-17 08:24:30|4741.5|4741.5|4741.5|4741.5|4741.5|4741.5|4741.5|4741.5|0
1639729500000|2021-12-17 08:25:00|4741.75|4741.75|4741.5|4741.5|4741.75|4741.75|4740.99|4740.99|0
1639729530000|2021-12-17 08:25:30|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1639729600000|2021-12-17 08:26:40|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|0
1639729630000|2021-12-17 08:27:10|4745.46|4745.46|4744.95|4744.95|4745.72|4745.72|4744.95|4744.95|0
1639729660000|2021-12-17 08:27:40|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|4747.44|0
1639729680000|2021-12-17 08:28:00|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|0
1639729700000|2021-12-17 08:28:20|4751.18|4751.18|4751.18|4751.18|4751.18|4751.18|4751.18|4751.18|0
1639729710000|2021-12-17 08:28:30|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|0
1639729730000|2021-12-17 08:28:50|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1639729750000|2021-12-17 08:29:10|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|0
1639729760000|2021-12-17 08:29:20|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|4751.66|0
1639729770000|2021-12-17 08:29:30|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|0
1639729800000|2021-12-17 08:30:00|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|0
1639729810000|2021-12-17 08:30:10|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|0
1639729830000|2021-12-17 08:30:30|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|0
1639729850000|2021-12-17 08:30:50|4757.66|4757.66|4758.68|4758.68|4758.68|4758.68|4757.66|4757.66|0
1639729860000|2021-12-17 08:31:00|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|0
1639729870000|2021-12-17 08:31:10|4755.17|4755.17|4755.94|4755.94|4755.94|4755.94|4755.17|4755.17|0
1639729880000|2021-12-17 08:31:20|4755.43|4755.43|4755.43|4755.43|4755.43|4755.43|4755.43|4755.43|0
1639729890000|2021-12-17 08:31:30|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|0
1639729930000|2021-12-17 08:32:10|4752.68|4752.68|4750.19|4750.19|4752.68|4752.68|4750.19|4750.19|0
1639729950000|2021-12-17 08:32:30|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|0
1639729980000|2021-12-17 08:33:00|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|0
1639730000000|2021-12-17 08:33:20|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|0
1639730050000|2021-12-17 08:34:10|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|0
1639730100000|2021-12-17 08:35:00|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|4742.46|0
1639730110000|2021-12-17 08:35:10|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|0
1639730160000|2021-12-17 08:36:00|4739.97|4739.97|4738.72|4738.72|4739.97|4739.97|4738.72|4738.72|0
1639730190000|2021-12-17 08:36:30|4737.47|4737.47|4737.47|4737.47|4737.47|4737.47|4737.47|4737.47|0
1639730210000|2021-12-17 08:36:50|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|0
1639730240000|2021-12-17 08:37:20|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|4739.71|0
1639730290000|2021-12-17 08:38:10|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|0
1639730330000|2021-12-17 08:38:50|4739.2|4739.2|4739.2|4739.2|4739.2|4739.2|4739.2|4739.2|0
1639730340000|2021-12-17 08:39:00|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|4741.69|0
1639730360000|2021-12-17 08:39:20|4742.94|4742.94|4736.71|4736.71|4742.94|4742.94|4736.71|4736.71|0
1639730370000|2021-12-17 08:39:30|4736.54|4736.54|4735.29|4735.29|4736.54|4736.54|4735.29|4735.29|0
1639730400000|2021-12-17 08:40:00|4734.05|4734.05|4733.88|4733.88|4734.05|4734.05|4733.88|4733.88|0
1639730420000|2021-12-17 08:40:20|4733.62|4733.62|4731.13|4731.13|4733.62|4733.62|4731.13|4731.13|0
1639730430000|2021-12-17 08:40:30|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|4729.88|0
1639730450000|2021-12-17 08:40:50|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|4728.64|0
1639730490000|2021-12-17 08:41:30|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|4727.39|0
1639730560000|2021-12-17 08:42:40|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|0
1639730640000|2021-12-17 08:44:00|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|4726.63|0
1639730660000|2021-12-17 08:44:20|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|0
1639730740000|2021-12-17 08:45:40|4727.36|4727.36|4727.36|4727.36|4727.36|4727.36|4727.36|4727.36|0
1639730770000|2021-12-17 08:46:10|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|4726.11|0
1639730780000|2021-12-17 08:46:20|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|4725.77|0
1639730800000|2021-12-17 08:46:40|4725.51|4725.51|4725.26|4725.26|4725.51|4725.51|4725.26|4725.26|0
1639730910000|2021-12-17 08:48:30|4724.01|4724.01|4720.27|4720.27|4724.01|4724.01|4720.27|4720.27|0
1639730950000|2021-12-17 08:49:10|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|0
1639730980000|2021-12-17 08:49:40|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|0
1639731000000|2021-12-17 08:50:00|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1639731020000|2021-12-17 08:50:20|4729.76|4729.76|4729.76|4729.76|4729.76|4729.76|4729.76|4729.76|0
1639731070000|2021-12-17 08:51:10|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|4729.51|0
1639731080000|2021-12-17 08:51:20|4732|4732|4732|4732|4732|4732|4732|4732|0
1639731180000|2021-12-17 08:53:00|4731.74|4731.74|4732|4732|4732|4732|4731.74|4731.74|0
1639731190000|2021-12-17 08:53:10|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|0
1639731200000|2021-12-17 08:53:20|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|4732.59|0
1639731220000|2021-12-17 08:53:40|4735.09|4735.09|4733.84|4733.84|4735.09|4735.09|4733.84|4733.84|0
1639731240000|2021-12-17 08:54:00|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|4736.33|0
1639731300000|2021-12-17 08:55:00|4733.84|4733.84|4735.09|4735.09|4735.09|4735.09|4733.84|4733.84|0
1639731320000|2021-12-17 08:55:20|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|4735.34|0
1639731340000|2021-12-17 08:55:40|4734.1|4734.1|4732.85|4732.85|4734.1|4734.1|4732.85|4732.85|0
1639731350000|2021-12-17 08:55:50|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|0
1639731430000|2021-12-17 08:57:10|4731.77|4731.77|4731.77|4731.77|4731.77|4731.77|4731.77|4731.77|0
1639731460000|2021-12-17 08:57:40|4732.03|4732.03|4731.77|4731.77|4732.03|4732.03|4731.77|4731.77|0
1639731510000|2021-12-17 08:58:30|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|0
1639731600000|2021-12-17 09:00:00|4729.28|4729.28|4729.54|4729.54|4729.54|4729.54|4729.28|4729.28|0
1639731610000|2021-12-17 09:00:10|4729.37|4729.37|4729.19|4729.19|4729.37|4729.37|4729.19|4729.19|0
1639731620000|2021-12-17 09:00:20|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1639731660000|2021-12-17 09:01:00|4729.11|4729.11|4727.61|4727.61|4729.11|4729.11|4727.61|4727.61|0
1639731690000|2021-12-17 09:01:30|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|0
1639731720000|2021-12-17 09:02:00|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|0
1639731760000|2021-12-17 09:02:40|4724.22|4724.22|4722.63|4722.63|4724.22|4724.22|4722.63|4722.63|0
1639731770000|2021-12-17 09:02:50|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1639731940000|2021-12-17 09:05:40|4721.9|4721.9|4720.65|4720.65|4721.9|4721.9|4720.65|4720.65|0
1639731950000|2021-12-17 09:05:50|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|0
1639731970000|2021-12-17 09:06:10|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|4720.65|0
1639732060000|2021-12-17 09:07:40|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|4719.41|0
1639732090000|2021-12-17 09:08:10|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|4718.16|0
1639732110000|2021-12-17 09:08:30|4717.14|4717.14|4716.8|4716.8|4717.14|4717.14|4716.8|4716.8|0
1639732120000|2021-12-17 09:08:40|4715.55|4715.55|4715.21|4715.21|4715.55|4715.55|4715.21|4715.21|0
1639732150000|2021-12-17 09:09:10|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1639732160000|2021-12-17 09:09:20|4715.29|4715.29|4716.54|4716.54|4716.54|4716.54|4715.29|4715.29|0
1639732180000|2021-12-17 09:09:40|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|4717.78|0
1639732230000|2021-12-17 09:10:30|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|4716.54|0
1639732250000|2021-12-17 09:10:50|4715.29|4715.29|4711.55|4711.55|4715.29|4715.29|4711.55|4711.55|0
1639732290000|2021-12-17 09:11:30|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|4710.31|0
1639732300000|2021-12-17 09:11:40|4709.06|4709.06|4707.82|4707.82|4709.06|4709.06|4707.82|4707.82|0
1639732340000|2021-12-17 09:12:20|4708.07|4708.07|4705.58|4705.58|4708.07|4708.07|4705.58|4705.58|0
1639732350000|2021-12-17 09:12:30|4706.83|4706.83|4706.83|4706.83|4706.83|4706.83|4706.83|4706.83|0
1639732370000|2021-12-17 09:12:50|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|0
1639732400000|2021-12-17 09:13:20|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|0
1639732440000|2021-12-17 09:14:00|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1639732470000|2021-12-17 09:14:30|4704.08|4704.08|4705.32|4705.32|4705.32|4705.32|4704.08|4704.08|0
1639732500000|2021-12-17 09:15:00|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|0
1639732510000|2021-12-17 09:15:10|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|4703.82|0
1639732520000|2021-12-17 09:15:20|4702.58|4702.58|4702.58|4702.58|4702.58|4702.58|4702.58|4702.58|0
1639732530000|2021-12-17 09:15:30|4702.32|4702.32|4701.08|4701.08|4702.32|4702.32|4701.08|4701.08|0
1639732540000|2021-12-17 09:15:40|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|0
1639732580000|2021-12-17 09:16:20|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1639732640000|2021-12-17 09:17:20|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|4706.06|0
1639732660000|2021-12-17 09:17:40|4706.23|4706.23|4706.06|4706.06|4706.23|4706.23|4706.06|4706.06|0
1639732670000|2021-12-17 09:17:50|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|0
1639732710000|2021-12-17 09:18:30|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|0
1639732780000|2021-12-17 09:19:40|4708.98|4708.98|4711.47|4711.47|4711.47|4711.47|4708.98|4708.98|0
1639732800000|2021-12-17 09:20:00|4708.98|4708.98|4710.23|4710.23|4710.23|4710.23|4708.98|4708.98|0
1639732820000|2021-12-17 09:20:20|4711.47|4711.47|4711.47|4711.47|4711.47|4711.47|4710.23|4710.23|0
1639732830000|2021-12-17 09:20:30|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|0
1639732860000|2021-12-17 09:21:00|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|4711.98|0
1639732880000|2021-12-17 09:21:20|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|4712.16|0
1639732910000|2021-12-17 09:21:50|4710.91|4710.91|4708.9|4708.9|4710.91|4710.91|4708.16|4708.16|0
1639732960000|2021-12-17 09:22:40|4707.65|4707.65|4707.65|4707.65|4707.65|4707.65|4707.65|4707.65|0
1639732970000|2021-12-17 09:22:50|4710.15|4710.15|4711.39|4711.39|4711.39|4711.39|4710.15|4710.15|0
1639732980000|2021-12-17 09:23:00|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|0
1639732990000|2021-12-17 09:23:10|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|4710.15|0
1639733000000|2021-12-17 09:23:20|4711.39|4711.39|4710.15|4710.15|4711.39|4711.39|4708.9|4708.9|0
1639733120000|2021-12-17 09:25:20|4711.39|4711.39|4713.88|4713.88|4713.88|4713.88|4711.39|4711.39|0
1639733140000|2021-12-17 09:25:40|4714.14|4714.14|4714.39|4714.39|4714.39|4714.39|4714.14|4714.14|0
1639733150000|2021-12-17 09:25:50|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|0
1639733160000|2021-12-17 09:26:00|4713.4|4713.4|4715.89|4715.89|4715.89|4715.89|4713.4|4713.4|0
1639733170000|2021-12-17 09:26:10|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|4714.65|0
1639733220000|2021-12-17 09:27:00|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|4714.39|0
1639733240000|2021-12-17 09:27:20|4716.89|4716.89|4715.64|4715.64|4716.89|4716.89|4715.64|4715.64|0
1639733250000|2021-12-17 09:27:30|4718.13|4718.13|4718.13|4718.13|4719.38|4719.38|4718.13|4718.13|0
1639733270000|2021-12-17 09:27:50|4715.64|4715.64|4715.64|4715.64|4715.64|4715.64|4715.64|4715.64|0
1639733350000|2021-12-17 09:29:10|4715.38|4715.38|4714.14|4714.14|4715.38|4715.38|4714.14|4714.14|0
1639733390000|2021-12-17 09:29:50|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|4715.38|0
1639733400000|2021-12-17 09:30:00|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|0
1639733420000|2021-12-17 09:30:20|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1639733480000|2021-12-17 09:31:20|4714.14|4714.14|4713.88|4713.88|4714.14|4714.14|4713.88|4713.88|0
1639733490000|2021-12-17 09:31:30|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|4712.64|0
1639733540000|2021-12-17 09:32:20|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|4713.88|0
1639733600000|2021-12-17 09:33:20|4713.37|4713.37|4713.37|4713.37|4713.37|4713.37|4713.37|4713.37|0
1639733610000|2021-12-17 09:33:30|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|0
1639733700000|2021-12-17 09:35:00|4713.37|4713.37|4713.37|4713.37|4713.37|4713.37|4713.37|4713.37|0
1639733850000|2021-12-17 09:37:30|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1639733900000|2021-12-17 09:38:20|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1639733910000|2021-12-17 09:38:30|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1639733920000|2021-12-17 09:38:40|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1639733970000|2021-12-17 09:39:30|4709.38|4709.38|4709.55|4709.55|4709.55|4709.55|4709.38|4709.38|0
1639733980000|2021-12-17 09:39:40|4707.06|4707.06|4710.8|4710.8|4710.8|4710.8|4707.06|4707.06|0
1639733990000|2021-12-17 09:39:50|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|0
1639734000000|2021-12-17 09:40:00|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|0
1639734010000|2021-12-17 09:40:10|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|0
1639734050000|2021-12-17 09:40:50|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|0
1639734060000|2021-12-17 09:41:00|4704.06|4704.06|4705.3|4705.3|4705.3|4705.3|4704.06|4704.06|0
1639734150000|2021-12-17 09:42:30|4704.06|4704.06|4705.3|4705.3|4705.3|4705.3|4704.06|4704.06|0
1639734180000|2021-12-17 09:43:00|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|0
1639734240000|2021-12-17 09:44:00|4706.04|4706.04|4700.55|4700.55|4706.04|4706.04|4700.55|4700.55|0
1639734270000|2021-12-17 09:44:30|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|0
1639734300000|2021-12-17 09:45:00|4698.05|4698.05|4694.8|4694.8|4698.05|4698.05|4694.8|4694.8|0
1639734330000|2021-12-17 09:45:30|4694.45|4694.45|4694.45|4694.45|4694.45|4694.45|4694.45|4694.45|0
1639734340000|2021-12-17 09:45:40|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|0
1639734360000|2021-12-17 09:46:00|4697.11|4697.11|4697.11|4697.11|4697.11|4697.11|4697.11|4697.11|0
1639734370000|2021-12-17 09:46:10|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1639734420000|2021-12-17 09:47:00|4700.37|4700.37|4700.37|4700.37|4700.37|4700.37|4700.37|4700.37|0
1639734440000|2021-12-17 09:47:20|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|0
1639734470000|2021-12-17 09:47:50|4696.63|4696.63|4696.63|4696.63|4696.63|4696.63|4696.63|4696.63|0
1639734500000|2021-12-17 09:48:20|4696.89|4696.89|4698.13|4698.13|4698.13|4698.13|4696.89|4696.89|0
1639734520000|2021-12-17 09:48:40|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|0
1639734610000|2021-12-17 09:50:10|4699.64|4699.64|4699.12|4699.12|4699.64|4699.64|4699.12|4699.12|0
1639734620000|2021-12-17 09:50:20|4700.37|4700.37|4700.37|4700.37|4700.37|4700.37|4700.37|4700.37|0
1639734650000|2021-12-17 09:50:50|4704.11|4704.11|4704.11|4704.11|4704.11|4704.11|4704.11|4704.11|0
1639734670000|2021-12-17 09:51:10|4703.85|4703.85|4703.6|4703.6|4703.85|4703.85|4703.6|4703.6|0
1639734680000|2021-12-17 09:51:20|4703.34|4703.34|4703.21|4703.21|4703.34|4703.34|4703.21|4703.21|0
1639734690000|2021-12-17 09:51:30|4703.34|4703.34|4703.43|4703.43|4703.6|4703.6|4703.34|4703.34|0
1639734730000|2021-12-17 09:52:10|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|4704.67|0
1639734740000|2021-12-17 09:52:20|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|4705.92|0
1639734800000|2021-12-17 09:53:20|4709.66|4709.66|4711.67|4711.67|4711.67|4711.67|4709.66|4709.66|0
1639734820000|2021-12-17 09:53:40|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|4712.18|0
1639734850000|2021-12-17 09:54:10|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|0
1639734900000|2021-12-17 09:55:00|4710.68|4710.68|4711.92|4711.92|4711.92|4711.92|4710.68|4710.68|0
1639734960000|2021-12-17 09:56:00|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|4713.17|0
1639734970000|2021-12-17 09:56:10|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|4711.92|0
1639734980000|2021-12-17 09:56:20|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|4712.27|0
1639734990000|2021-12-17 09:56:30|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|0
1639735010000|2021-12-17 09:56:50|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|0
1639735060000|2021-12-17 09:57:40|4709.52|4709.52|4709.52|4709.52|4709.52|4709.52|4709.52|4709.52|0
1639735090000|2021-12-17 09:58:10|4708.28|4708.28|4707.03|4707.03|4708.28|4708.28|4707.03|4707.03|0
1639735110000|2021-12-17 09:58:30|4708.28|4708.28|4708.28|4708.28|4708.28|4708.28|4708.28|4708.28|0
1639735120000|2021-12-17 09:58:40|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|0
1639735170000|2021-12-17 09:59:30|4709.3|4709.3|4710.54|4710.54|4710.54|4710.54|4709.3|4709.3|0
1639735180000|2021-12-17 09:59:40|4710.8|4710.8|4710.8|4710.8|4710.8|4710.8|4710.8|4710.8|0
1639735190000|2021-12-17 09:59:50|4711.05|4711.05|4712.81|4712.81|4714.06|4714.06|4711.05|4711.05|0
1639735220000|2021-12-17 10:00:20|4712.04|4712.04|4712.04|4712.04|4712.04|4712.04|4712.04|4712.04|0
1639735280000|2021-12-17 10:01:20|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|0
1639735290000|2021-12-17 10:01:30|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|0
1639735300000|2021-12-17 10:01:40|4715.3|4715.3|4713.8|4713.8|4715.3|4715.3|4713.8|4713.8|0
1639735310000|2021-12-17 10:01:50|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|0
1639735370000|2021-12-17 10:02:50|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|4716.29|0
1639735380000|2021-12-17 10:03:00|4717.54|4717.54|4716.29|4716.29|4717.54|4717.54|4716.29|4716.29|0
1639735390000|2021-12-17 10:03:10|4716.04|4716.04|4714.79|4714.79|4716.04|4716.04|4714.79|4714.79|0
1639735420000|2021-12-17 10:03:40|4713.55|4713.55|4714.79|4714.79|4714.79|4714.79|4713.55|4713.55|0
1639735490000|2021-12-17 10:04:50|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|0
1639735530000|2021-12-17 10:05:30|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1639735540000|2021-12-17 10:05:40|4711.82|4711.82|4711.82|4711.82|4711.82|4711.82|4711.82|4711.82|0
1639735550000|2021-12-17 10:05:50|4712.33|4712.33|4714.82|4714.82|4714.82|4714.82|4712.33|4712.33|0
1639735560000|2021-12-17 10:06:00|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|0
1639735570000|2021-12-17 10:06:10|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|4713.32|0
1639735590000|2021-12-17 10:06:30|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|4712.81|0
1639735610000|2021-12-17 10:06:50|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|4715.3|0
1639735620000|2021-12-17 10:07:00|4715.05|4715.05|4714.79|4714.79|4715.05|4715.05|4714.79|4714.79|0
1639735630000|2021-12-17 10:07:10|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|0
1639735680000|2021-12-17 10:08:00|4713.55|4713.55|4712.3|4712.3|4713.55|4713.55|4712.3|4712.3|0
1639735690000|2021-12-17 10:08:10|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4709.81|4709.81|0
1639735700000|2021-12-17 10:08:20|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|4712.3|0
1639735780000|2021-12-17 10:09:40|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1639736100000|2021-12-17 10:15:00|4708.6|4708.6|4709.81|4709.81|4709.81|4709.81|4708.6|4708.6|0
1639736110000|2021-12-17 10:15:10|4702.33|4702.33|4703.06|4703.06|4704.31|4704.31|4701.81|4701.81|0
1639736120000|2021-12-17 10:15:20|4701.81|4701.81|4700.71|4700.71|4701.81|4701.81|4699.43|4699.43|0
1639736130000|2021-12-17 10:15:30|4699.46|4699.46|4698.21|4698.21|4699.46|4699.46|4698.21|4698.21|0
1639736150000|2021-12-17 10:15:50|4697.45|4697.45|4693.71|4693.71|4697.45|4697.45|4693.71|4693.71|0
1639736160000|2021-12-17 10:16:00|4694.22|4694.22|4694.22|4694.22|4694.22|4694.22|4694.22|4694.22|0
1639736170000|2021-12-17 10:16:10|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|0
1639736180000|2021-12-17 10:16:20|4697.06|4697.06|4698.3|4698.3|4698.3|4698.3|4697.06|4697.06|0
1639736190000|2021-12-17 10:16:30|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|0
1639736210000|2021-12-17 10:16:50|4701.3|4701.3|4701.3|4701.3|4701.3|4701.3|4701.3|4701.3|0
1639736220000|2021-12-17 10:17:00|4701.56|4701.56|4702.8|4702.8|4702.8|4702.8|4701.56|4701.56|0
1639736240000|2021-12-17 10:17:20|4703.06|4703.06|4703.06|4703.06|4703.06|4703.06|4703.06|4703.06|0
1639736250000|2021-12-17 10:17:30|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|0
1639736280000|2021-12-17 10:18:00|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|0
1639736290000|2021-12-17 10:18:10|4702.33|4702.33|4701.09|4701.09|4702.33|4702.33|4701.09|4701.09|0
1639736310000|2021-12-17 10:18:30|4701.6|4701.6|4697.38|4697.38|4702.36|4702.36|4697.38|4697.38|0
1639736330000|2021-12-17 10:18:50|4696.87|4696.87|4694.38|4694.38|4696.87|4696.87|4694.38|4694.38|0
1639736340000|2021-12-17 10:19:00|4693.86|4693.86|4691.37|4691.37|4693.86|4693.86|4691.37|4691.37|0
1639736350000|2021-12-17 10:19:10|4692.61|4692.61|4694.21|4694.21|4694.21|4694.21|4692.61|4692.61|0
1639736360000|2021-12-17 10:19:20|4693.44|4693.44|4693.95|4693.95|4693.95|4693.95|4693.44|4693.44|0
1639736390000|2021-12-17 10:19:50|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|0
1639736400000|2021-12-17 10:20:00|4693.35|4693.35|4693.35|4693.35|4693.35|4693.35|4693.35|4693.35|0
1639736420000|2021-12-17 10:20:20|4693.6|4693.6|4694.29|4694.29|4694.29|4694.29|4693.6|4693.6|0
1639736440000|2021-12-17 10:20:40|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1639736450000|2021-12-17 10:20:50|4696.78|4696.78|4696.78|4696.78|4696.78|4696.78|4696.78|4696.78|0
1639736460000|2021-12-17 10:21:00|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|0
1639736470000|2021-12-17 10:21:10|4697.51|4697.51|4697|4697|4697.51|4697.51|4697|4697|0
1639736480000|2021-12-17 10:21:20|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|0
1639736510000|2021-12-17 10:21:50|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|0
1639736520000|2021-12-17 10:22:00|4698.76|4698.76|4698.42|4698.42|4700.91|4700.91|4698.42|4698.42|0
1639736530000|2021-12-17 10:22:10|4698.93|4698.93|4698.93|4698.93|4699.28|4699.28|4698.93|4698.93|0
1639736550000|2021-12-17 10:22:30|4697.68|4697.68|4697.68|4697.68|4697.68|4697.68|4697.68|4697.68|0
1639736570000|2021-12-17 10:22:50|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1639736580000|2021-12-17 10:23:00|4698.03|4698.03|4697.51|4697.51|4698.03|4698.03|4697.51|4697.51|0
1639736590000|2021-12-17 10:23:10|4698.03|4698.03|4698.55|4698.55|4698.55|4698.55|4698.03|4698.03|0
1639736620000|2021-12-17 10:23:40|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|0
1639736630000|2021-12-17 10:23:50|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|0
1639736730000|2021-12-17 10:25:30|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|0
1639736740000|2021-12-17 10:25:40|4698.29|4698.29|4698.29|4698.29|4698.29|4698.29|4698.29|4698.29|0
1639736760000|2021-12-17 10:26:00|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|4697.05|0
1639736800000|2021-12-17 10:26:40|4696.54|4696.54|4697.06|4697.06|4697.06|4697.06|4696.54|4696.54|0
1639736820000|2021-12-17 10:27:00|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1639736830000|2021-12-17 10:27:10|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|0
1639736840000|2021-12-17 10:27:20|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|0
1639736860000|2021-12-17 10:27:40|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|0
1639736870000|2021-12-17 10:27:50|4696.54|4696.54|4699.03|4699.03|4699.03|4699.03|4696.54|4696.54|0
1639737000000|2021-12-17 10:30:00|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1639737010000|2021-12-17 10:30:10|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|0
1639737040000|2021-12-17 10:30:40|4698.52|4698.52|4698.26|4698.26|4698.77|4698.77|4698.26|4698.26|0
1639737050000|2021-12-17 10:30:50|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|0
1639737080000|2021-12-17 10:31:20|4699.76|4699.76|4698.52|4698.52|4699.76|4699.76|4698.52|4698.52|0
1639737090000|2021-12-17 10:31:30|4699.03|4699.03|4699.03|4699.03|4699.03|4699.03|4699.03|4699.03|0
1639737130000|2021-12-17 10:32:10|4699.2|4699.2|4699.11|4699.11|4700.1|4700.1|4698.86|4698.86|0
1639737140000|2021-12-17 10:32:20|4700.36|4700.36|4701.6|4701.6|4701.6|4701.6|4700.36|4700.36|0
1639737150000|2021-12-17 10:32:30|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|0
1639737170000|2021-12-17 10:32:50|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|4700.1|0
1639737180000|2021-12-17 10:33:00|4700.45|4700.45|4700.1|4700.1|4700.45|4700.45|4700.1|4700.1|0
1639737190000|2021-12-17 10:33:10|4699.85|4699.85|4698.6|4698.6|4699.85|4699.85|4698.6|4698.6|0
1639737240000|2021-12-17 10:34:00|4698.86|4698.86|4698.86|4698.86|4698.86|4698.86|4698.86|4698.86|0
1639737250000|2021-12-17 10:34:10|4699.2|4699.2|4699.11|4699.11|4699.46|4699.46|4699.11|4699.11|0
1639737290000|2021-12-17 10:34:50|4699.46|4699.46|4699.11|4699.11|4699.46|4699.46|4699.11|4699.11|0
1639737300000|2021-12-17 10:35:00|4699.46|4699.46|4701.95|4701.95|4701.95|4701.95|4699.11|4699.11|0
1639737310000|2021-12-17 10:35:10|4701.6|4701.6|4701.6|4701.6|4701.95|4701.95|4701.6|4701.6|0
1639737330000|2021-12-17 10:35:30|4701.86|4701.86|4701.86|4701.86|4702.11|4702.11|4701.86|4701.86|0
1639737340000|2021-12-17 10:35:40|4700.61|4700.61|4701.86|4701.86|4701.86|4701.86|4699.37|4699.37|0
1639737370000|2021-12-17 10:36:10|4702.03|4702.03|4701.86|4701.86|4702.03|4702.03|4701.86|4701.86|0
1639737380000|2021-12-17 10:36:20|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1639737410000|2021-12-17 10:36:50|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1639737430000|2021-12-17 10:37:10|4699.28|4699.28|4699.28|4699.28|4699.54|4699.54|4699.28|4699.28|0
1639737440000|2021-12-17 10:37:20|4700.53|4700.53|4699.28|4699.28|4700.53|4700.53|4699.28|4699.28|0
1639737450000|2021-12-17 10:37:30|4699.11|4699.11|4700.36|4700.36|4700.36|4700.36|4699.11|4699.11|0
1639737510000|2021-12-17 10:38:30|4700.7|4700.7|4700.36|4700.36|4700.7|4700.7|4700.36|4700.36|0
1639737520000|2021-12-17 10:38:40|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|0
1639737540000|2021-12-17 10:39:00|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|0
1639737550000|2021-12-17 10:39:10|4699.71|4699.71|4699.97|4699.97|4699.97|4699.97|4699.71|4699.71|0
1639737560000|2021-12-17 10:39:20|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|4699.46|0
1639737590000|2021-12-17 10:39:50|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|0
1639737720000|2021-12-17 10:42:00|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|0
1639737730000|2021-12-17 10:42:10|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|4700.7|0
1639737740000|2021-12-17 10:42:20|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|0
1639737750000|2021-12-17 10:42:30|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1639737770000|2021-12-17 10:42:50|4698.13|4698.13|4696.63|4696.63|4698.13|4698.13|4696.63|4696.63|0
1639737780000|2021-12-17 10:43:00|4697.87|4697.87|4696.63|4696.63|4697.87|4697.87|4696.63|4696.63|0
1639737800000|2021-12-17 10:43:20|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|4696.37|0
1639737850000|2021-12-17 10:44:10|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|4696.2|0
1639737860000|2021-12-17 10:44:20|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|0
1639737870000|2021-12-17 10:44:30|4695.69|4695.69|4695.69|4695.69|4695.69|4695.69|4695.69|4695.69|0
1639737880000|2021-12-17 10:44:40|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4695.69|4695.69|0
1639737890000|2021-12-17 10:44:50|4696.68|4696.68|4696.43|4696.43|4696.68|4696.68|4696.43|4696.43|0
1639737920000|2021-12-17 10:45:20|4696.17|4696.17|4695.66|4695.66|4696.17|4696.17|4695.66|4695.66|0
1639737930000|2021-12-17 10:45:30|4696.01|4696.01|4695.88|4695.88|4696.01|4696.01|4695.88|4695.88|0
1639737940000|2021-12-17 10:45:40|4694.63|4694.63|4694.63|4694.63|4694.63|4694.63|4693.39|4693.39|0
1639737950000|2021-12-17 10:45:50|4694.46|4694.46|4693.82|4693.82|4694.46|4694.46|4693.82|4693.82|0
1639737960000|2021-12-17 10:46:00|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|4693.95|0
1639738010000|2021-12-17 10:46:50|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|0
1639738030000|2021-12-17 10:47:10|4693.82|4693.82|4693.95|4693.95|4693.95|4693.95|4693.82|4693.82|0
1639738060000|2021-12-17 10:47:40|4693.78|4693.78|4693.95|4693.95|4693.95|4693.95|4693.78|4693.78|0
1639738090000|2021-12-17 10:48:10|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|4695.19|0
1639738100000|2021-12-17 10:48:20|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1639738120000|2021-12-17 10:48:40|4696.82|4696.82|4697.08|4697.08|4697.08|4697.08|4696.82|4696.82|0
1639738130000|2021-12-17 10:48:50|4695.83|4695.83|4695.58|4695.58|4695.83|4695.83|4695.58|4695.58|0
1639738170000|2021-12-17 10:49:30|4694.33|4694.33|4695.58|4695.58|4695.58|4695.58|4694.33|4694.33|0
1639738190000|2021-12-17 10:49:50|4693.09|4693.09|4692.61|4692.61|4695.35|4695.35|4692.61|4692.61|0
1639738200000|2021-12-17 10:50:00|4692.35|4692.35|4696.34|4696.34|4696.34|4696.34|4692.35|4692.35|0
1639738210000|2021-12-17 10:50:10|4698.84|4698.84|4698.84|4698.84|4699.09|4699.09|4696.09|4696.09|0
1639738220000|2021-12-17 10:50:20|4700.08|4700.08|4698.84|4698.84|4701.58|4701.58|4698.84|4698.84|0
1639738230000|2021-12-17 10:50:30|4699.35|4699.35|4703.08|4703.08|4703.08|4703.08|4698.58|4698.58|0
1639738240000|2021-12-17 10:50:40|4704.58|4704.58|4703.08|4703.08|4704.58|4704.58|4701.33|4701.33|0
1639738250000|2021-12-17 10:50:50|4704.33|4704.33|4701.33|4701.33|4704.33|4704.33|4701.33|4701.33|0
1639738260000|2021-12-17 10:51:00|4704.58|4704.58|4705.57|4705.57|4705.57|4705.57|4704.33|4704.33|0
1639738270000|2021-12-17 10:51:10|4706.82|4706.82|4704.07|4704.07|4707.08|4707.08|4702.83|4702.83|0
1639738280000|2021-12-17 10:51:20|4705.32|4705.32|4701.84|4701.84|4707.08|4707.08|4701.84|4701.84|0
1639738290000|2021-12-17 10:51:30|4702.35|4702.35|4705.32|4705.32|4706.09|4706.09|4702.35|4702.35|0
1639738300000|2021-12-17 10:51:40|4702.83|4702.83|4704.33|4704.33|4705.57|4705.57|4700.59|4700.59|0
1639738310000|2021-12-17 10:51:50|4708.07|4708.07|4703.82|4703.82|4708.07|4708.07|4703.82|4703.82|0
1639738320000|2021-12-17 10:52:00|4704.33|4704.33|4704.33|4704.33|4704.33|4704.33|4703.82|4703.82|0
1639738330000|2021-12-17 10:52:10|4704.58|4704.58|4703.82|4703.82|4704.58|4704.58|4700.08|4700.08|0
1639738340000|2021-12-17 10:52:20|4705.32|4705.32|4700.34|4700.34|4705.57|4705.57|4700.34|4700.34|0
1639738350000|2021-12-17 10:52:30|4702.09|4702.09|4702.09|4702.09|4704.58|4704.58|4702.09|4702.09|0
1639738360000|2021-12-17 10:52:40|4701.84|4701.84|4701.84|4701.84|4702.09|4702.09|4699.6|4699.6|0
1639738370000|2021-12-17 10:52:50|4702.09|4702.09|4700.34|4700.34|4702.09|4702.09|4700.34|4700.34|0
1639738380000|2021-12-17 10:53:00|4702.83|4702.83|4702.09|4702.09|4703.34|4703.34|4699.6|4699.6|0
1639738390000|2021-12-17 10:53:10|4703.34|4703.34|4704.58|4704.58|4704.58|4704.58|4701.84|4701.84|0
1639738400000|2021-12-17 10:53:20|4705.83|4705.83|4702.83|4702.83|4705.83|4705.83|4702.83|4702.83|0
1639738410000|2021-12-17 10:53:30|4704.07|4704.07|4705.57|4705.57|4705.83|4705.83|4704.07|4704.07|0
1639738420000|2021-12-17 10:53:40|4705.32|4705.32|4704.33|4704.33|4705.57|4705.57|4702.83|4702.83|0
1639738430000|2021-12-17 10:53:50|4706.82|4706.82|4704.07|4704.07|4706.82|4706.82|4704.07|4704.07|0
1639738440000|2021-12-17 10:54:00|4703.82|4703.82|4706.31|4706.31|4706.31|4706.31|4703.82|4703.82|0
1639738450000|2021-12-17 10:54:10|4707.56|4707.56|4706.57|4706.57|4707.81|4707.81|4703.82|4703.82|0
1639738460000|2021-12-17 10:54:20|4706.31|4706.31|4706.31|4706.31|4707.81|4707.81|4706.31|4706.31|0
1639738470000|2021-12-17 10:54:30|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|0
1639738480000|2021-12-17 10:54:40|4709.06|4709.06|4708.07|4708.07|4709.06|4709.06|4703.82|4703.82|0
1639738490000|2021-12-17 10:54:50|4707.81|4707.81|4704.07|4704.07|4707.81|4707.81|4704.07|4704.07|0
1639738500000|2021-12-17 10:55:00|4703.82|4703.82|4708.07|4708.07|4708.07|4708.07|4703.08|4703.08|0
1639738510000|2021-12-17 10:55:10|4706.82|4706.82|4708.58|4708.58|4708.58|4708.58|4705.32|4705.32|0
1639738520000|2021-12-17 10:55:20|4708.83|4708.83|4708.32|4708.32|4709.57|4709.57|4708.32|4708.32|0
1639738530000|2021-12-17 10:55:30|4708.83|4708.83|4708.83|4708.83|4710.08|4710.08|4708.83|4708.83|0
1639738540000|2021-12-17 10:55:40|4710.08|4710.08|4709.82|4709.82|4710.08|4710.08|4707.08|4707.08|0
1639738550000|2021-12-17 10:55:50|4711.32|4711.32|4708.07|4708.07|4711.32|4711.32|4708.07|4708.07|0
1639738560000|2021-12-17 10:56:00|4709.31|4709.31|4711.55|4711.55|4711.55|4711.55|4709.31|4709.31|0
1639738570000|2021-12-17 10:56:10|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4708.07|4708.07|0
1639738580000|2021-12-17 10:56:20|4709.06|4709.06|4707.56|4707.56|4709.06|4709.06|4707.56|4707.56|0
1639738590000|2021-12-17 10:56:30|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|4710.05|0
1639738600000|2021-12-17 10:56:40|4711.29|4711.29|4712.54|4712.54|4712.54|4712.54|4708.8|4708.8|0
1639738610000|2021-12-17 10:56:50|4711.29|4711.29|4710.3|4710.3|4711.55|4711.55|4710.05|4710.05|0
1639738620000|2021-12-17 10:57:00|4709.79|4709.79|4711.29|4711.29|4711.29|4711.29|4709.79|4709.79|0
1639738630000|2021-12-17 10:57:10|4711.55|4711.55|4710.56|4710.56|4711.8|4711.8|4710.05|4710.05|0
1639738640000|2021-12-17 10:57:20|4710.3|4710.3|4707.81|4707.81|4710.3|4710.3|4707.81|4707.81|0
1639738650000|2021-12-17 10:57:30|4708.07|4708.07|4710.05|4710.05|4710.56|4710.56|4708.07|4708.07|0
1639738660000|2021-12-17 10:57:40|4708.8|4708.8|4708.55|4708.55|4708.8|4708.8|4706.05|4706.05|0
1639738670000|2021-12-17 10:57:50|4708.8|4708.8|4709.54|4709.54|4711.29|4711.29|4708.8|4708.8|0
1639738680000|2021-12-17 10:58:00|4710.78|4710.78|4712.54|4712.54|4712.54|4712.54|4710.78|4710.78|0
1639738690000|2021-12-17 10:58:10|4713.78|4713.78|4715.29|4715.29|4715.29|4715.29|4711.55|4711.55|0
1639738700000|2021-12-17 10:58:20|4715.54|4715.54|4711.55|4711.55|4717.04|4717.04|4711.55|4711.55|0
1639738710000|2021-12-17 10:58:30|4714.04|4714.04|4713.3|4713.3|4714.55|4714.55|4713.3|4713.3|0
1639738720000|2021-12-17 10:58:40|4714.55|4714.55|4713.3|4713.3|4714.55|4714.55|4710.56|4710.56|0
1639738730000|2021-12-17 10:58:50|4713.56|4713.56|4712.06|4712.06|4713.56|4713.56|4712.06|4712.06|0
1639738740000|2021-12-17 10:59:00|4710.81|4710.81|4712.57|4712.57|4715.06|4715.06|4710.81|4710.81|0
1639738750000|2021-12-17 10:59:10|4710.81|4710.81|4711.55|4711.55|4712.79|4712.79|4710.3|4710.3|0
1639738760000|2021-12-17 10:59:20|4712.06|4712.06|4709.31|4709.31|4712.06|4712.06|4709.31|4709.31|0
1639738770000|2021-12-17 10:59:30|4711.8|4711.8|4711.07|4711.07|4712.31|4712.31|4709.82|4709.82|0
1639738780000|2021-12-17 10:59:40|4710.81|4710.81|4709.06|4709.06|4710.81|4710.81|4706.57|4706.57|0
1639738790000|2021-12-17 10:59:50|4710.56|4710.56|4705.32|4705.32|4710.56|4710.56|4705.32|4705.32|0
1639738800000|2021-12-17 11:00:00|4708.07|4708.07|4707.08|4707.08|4708.32|4708.32|4707.08|4707.08|0
1639738810000|2021-12-17 11:00:10|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|0
1639738820000|2021-12-17 11:00:20|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1639738830000|2021-12-17 11:00:30|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1639738840000|2021-12-17 11:00:40|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|0
1639738870000|2021-12-17 11:01:10|4699.83|4699.83|4701.07|4701.07|4701.07|4701.07|4699.83|4699.83|0
1639738880000|2021-12-17 11:01:20|4701.33|4701.33|4702.57|4702.57|4702.57|4702.57|4701.33|4701.33|0
1639738920000|2021-12-17 11:02:00|4702.32|4702.32|4701.07|4701.07|4702.32|4702.32|4701.07|4701.07|0
1639738940000|2021-12-17 11:02:20|4703.56|4703.56|4703.82|4703.82|4703.82|4703.82|4703.56|4703.56|0
1639738950000|2021-12-17 11:02:30|4705.06|4705.06|4708.8|4708.8|4708.8|4708.8|4705.06|4705.06|0
1639738960000|2021-12-17 11:02:40|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|0
1639738970000|2021-12-17 11:02:50|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1639738980000|2021-12-17 11:03:00|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|0
1639739000000|2021-12-17 11:03:20|4702.32|4702.32|4701.07|4701.07|4702.32|4702.32|4701.07|4701.07|0
1639739010000|2021-12-17 11:03:30|4700.56|4700.56|4699.92|4699.92|4700.56|4700.56|4699.92|4699.92|0
1639739020000|2021-12-17 11:03:40|4700.18|4700.18|4698.68|4698.68|4700.18|4700.18|4697.43|4697.43|0
1639739030000|2021-12-17 11:03:50|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|0
1639739040000|2021-12-17 11:04:00|4698.68|4698.68|4699.75|4699.75|4699.92|4699.92|4698.68|4698.68|0
1639739060000|2021-12-17 11:04:20|4701|4701|4700.87|4700.87|4701|4701|4700.87|4700.87|0
1639739070000|2021-12-17 11:04:30|4700.53|4700.53|4700.65|4700.65|4700.65|4700.65|4700.53|4700.53|0
1639739110000|2021-12-17 11:05:10|4696.92|4696.92|4696.92|4696.92|4696.92|4696.92|4696.92|4696.92|0
1639739120000|2021-12-17 11:05:20|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|0
1639739130000|2021-12-17 11:05:30|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|0
1639739200000|2021-12-17 11:06:40|4698.67|4698.67|4699.92|4699.92|4699.92|4699.92|4698.67|4698.67|0
1639739220000|2021-12-17 11:07:00|4696.18|4696.18|4697.43|4697.43|4697.43|4697.43|4696.18|4696.18|0
1639739240000|2021-12-17 11:07:20|4697.3|4697.3|4698.54|4698.54|4698.54|4698.54|4697.3|4697.3|0
1639739250000|2021-12-17 11:07:30|4697.3|4697.3|4697.17|4697.17|4697.3|4697.3|4697.17|4697.17|0
1639739290000|2021-12-17 11:08:10|4696.92|4696.92|4694.3|4694.3|4696.92|4696.92|4694.3|4694.3|0
1639739300000|2021-12-17 11:08:20|4694.13|4694.13|4694|4694|4694.13|4694.13|4694|4694|0
1639739320000|2021-12-17 11:08:40|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|4693.87|0
1639739350000|2021-12-17 11:09:10|4693.74|4693.74|4694|4694|4694|4694|4693.74|4693.74|0
1639739370000|2021-12-17 11:09:30|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|4695.24|0
1639739400000|2021-12-17 11:10:00|4697.74|4697.74|4698.16|4698.16|4698.16|4698.16|4697.74|4697.74|0
1639739440000|2021-12-17 11:10:40|4703.14|4703.14|4703.14|4703.14|4703.14|4703.14|4703.14|4703.14|0
1639739470000|2021-12-17 11:11:10|4703.02|4703.02|4701.77|4701.77|4703.02|4703.02|4701.77|4701.77|0
1639739500000|2021-12-17 11:11:40|4703.02|4703.02|4703.27|4703.27|4703.27|4703.27|4703.02|4703.02|0
1639739520000|2021-12-17 11:12:00|4704.52|4704.52|4704.52|4704.52|4704.52|4704.52|4704.52|4704.52|0
1639739560000|2021-12-17 11:12:40|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|0
1639739600000|2021-12-17 11:13:20|4704.9|4704.9|4704.9|4704.9|4704.9|4704.9|4703.66|4703.66|0
1639739610000|2021-12-17 11:13:30|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|4705.16|0
1639739670000|2021-12-17 11:14:30|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|4706.4|0
1639739760000|2021-12-17 11:16:00|4707.65|4707.65|4709.28|4709.28|4709.28|4709.28|4707.65|4707.65|0
1639739800000|2021-12-17 11:16:40|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|4710.52|0
1639739850000|2021-12-17 11:17:30|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1639739880000|2021-12-17 11:18:00|4713.01|4713.01|4711.77|4711.77|4713.01|4713.01|4711.77|4711.77|0
1639739940000|2021-12-17 11:19:00|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|4713.01|0
1639740070000|2021-12-17 11:21:10|4712.63|4712.63|4712.5|4712.5|4712.63|4712.63|4712.5|4712.5|0
1639740080000|2021-12-17 11:21:20|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|4712.25|0
1639740120000|2021-12-17 11:22:00|4713.49|4713.49|4713.49|4713.49|4713.49|4713.49|4713.49|4713.49|0
1639740130000|2021-12-17 11:22:10|4713.32|4713.32|4713.15|4713.15|4713.32|4713.32|4713.15|4713.15|0
1639740150000|2021-12-17 11:22:30|4710.66|4710.66|4710.66|4710.66|4710.66|4710.66|4710.66|4710.66|0
1639740170000|2021-12-17 11:22:50|4710.91|4710.91|4711.04|4711.04|4711.04|4711.04|4710.78|4710.78|0
1639740180000|2021-12-17 11:23:00|4711.17|4711.17|4713.66|4713.66|4714.9|4714.9|4711.17|4711.17|0
1639740200000|2021-12-17 11:23:20|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|4711.17|0
1639740210000|2021-12-17 11:23:30|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|4711.68|0
1639740300000|2021-12-17 11:25:00|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|0
1639740350000|2021-12-17 11:25:50|4717.91|4717.91|4717.91|4717.91|4717.91|4717.91|4717.91|4717.91|0
1639740360000|2021-12-17 11:26:00|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|4716.66|0
1639740390000|2021-12-17 11:26:30|4717.91|4717.91|4719.15|4719.15|4719.15|4719.15|4717.91|4717.91|0
1639740420000|2021-12-17 11:27:00|4719.41|4719.41|4719.15|4719.15|4719.41|4719.41|4719.15|4719.15|0
1639740480000|2021-12-17 11:28:00|4718.9|4718.9|4719.89|4719.89|4719.89|4719.89|4718.64|4718.64|0
1639740500000|2021-12-17 11:28:20|4719.76|4719.76|4719.12|4719.12|4719.76|4719.76|4719.12|4719.12|0
1639740510000|2021-12-17 11:28:30|4718.99|4718.99|4718.87|4718.87|4718.99|4718.99|4718.87|4718.87|0
1639740520000|2021-12-17 11:28:40|4718.74|4718.74|4718.87|4718.87|4718.87|4718.87|4718.74|4718.74|0
1639740530000|2021-12-17 11:28:50|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|0
1639740560000|2021-12-17 11:29:20|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|4721.23|0
1639740570000|2021-12-17 11:29:30|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|4721.36|0
1639740600000|2021-12-17 11:30:00|4721.49|4721.49|4722.73|4722.73|4722.73|4722.73|4721.49|4721.49|0
1639740620000|2021-12-17 11:30:20|4720.24|4720.24|4720.24|4720.24|4720.24|4720.24|4720.24|4720.24|0
1639740780000|2021-12-17 11:33:00|4717.49|4717.49|4717.24|4717.24|4718.48|4718.48|4717.24|4717.24|0
1639740790000|2021-12-17 11:33:10|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|4717.11|0
1639740920000|2021-12-17 11:35:20|4716.85|4716.85|4715.96|4715.96|4716.85|4716.85|4715.96|4715.96|0
1639740930000|2021-12-17 11:35:30|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|0
1639740990000|2021-12-17 11:36:30|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1639741000000|2021-12-17 11:36:40|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1639741010000|2021-12-17 11:36:50|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|0
1639741070000|2021-12-17 11:37:50|4716.34|4716.34|4716.22|4716.22|4716.34|4716.34|4714.97|4714.97|0
1639741080000|2021-12-17 11:38:00|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|4714.97|0
1639741150000|2021-12-17 11:39:10|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|4717.46|0
1639741190000|2021-12-17 11:39:50|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1639741240000|2021-12-17 11:40:40|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|0
1639741250000|2021-12-17 11:40:50|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|0
1639741290000|2021-12-17 11:41:30|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|4717.59|0
1639741320000|2021-12-17 11:42:00|4718.84|4718.84|4718.84|4718.84|4718.84|4718.84|4718.84|4718.84|0
1639741380000|2021-12-17 11:43:00|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|0
1639741430000|2021-12-17 11:43:50|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|0
1639741440000|2021-12-17 11:44:00|4720.21|4720.21|4718.96|4718.96|4720.21|4720.21|4718.96|4718.96|0
1639741490000|2021-12-17 11:44:50|4718.71|4718.71|4717.46|4717.46|4718.71|4718.71|4717.46|4717.46|0
1639741510000|2021-12-17 11:45:10|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1639741660000|2021-12-17 11:47:40|4714.97|4714.97|4713.72|4713.72|4714.97|4714.97|4713.72|4713.72|0
1639741790000|2021-12-17 11:49:50|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|4713.98|0
1639741800000|2021-12-17 11:50:00|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|0
1639741970000|2021-12-17 11:52:50|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|0
1639742150000|2021-12-17 11:55:50|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1639742160000|2021-12-17 11:56:00|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|4716.09|0
1639742180000|2021-12-17 11:56:20|4714.84|4714.84|4713.6|4713.6|4714.84|4714.84|4713.6|4713.6|0
1639742190000|2021-12-17 11:56:30|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|0
1639742200000|2021-12-17 11:56:40|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|4713.21|0
1639742220000|2021-12-17 11:57:00|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|4713.47|0
1639742310000|2021-12-17 11:58:30|4713.21|4713.21|4711.97|4711.97|4713.21|4713.21|4711.97|4711.97|0
1639742320000|2021-12-17 11:58:40|4711.71|4711.71|4711.71|4711.71|4711.71|4711.71|4711.71|4711.71|0
1639742380000|2021-12-17 11:59:40|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|4712.96|0
1639742410000|2021-12-17 12:00:10|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|0
1639742450000|2021-12-17 12:00:50|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|0
1639742460000|2021-12-17 12:01:00|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|0
1639742480000|2021-12-17 12:01:20|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|0
1639742490000|2021-12-17 12:01:30|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|4716.95|0
1639742520000|2021-12-17 12:02:00|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|0
1639742550000|2021-12-17 12:02:30|4715.83|4715.83|4715.83|4715.83|4715.83|4715.83|4715.83|4715.83|0
1639742600000|2021-12-17 12:03:20|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|0
1639742630000|2021-12-17 12:03:50|4716.91|4716.91|4716.73|4716.73|4716.91|4716.91|4716.73|4716.73|0
1639742730000|2021-12-17 12:05:30|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|4716.48|0
1639742830000|2021-12-17 12:07:10|4713.99|4713.99|4715.23|4715.23|4715.23|4715.23|4713.99|4713.99|0
1639742840000|2021-12-17 12:07:20|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|0
1639742880000|2021-12-17 12:08:00|4713.73|4713.73|4713.73|4713.73|4713.73|4713.73|4713.73|4713.73|0
1639742900000|2021-12-17 12:08:20|4713.48|4713.48|4713.35|4713.35|4713.48|4713.48|4713.35|4713.35|0
1639742910000|2021-12-17 12:08:30|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|0
1639742940000|2021-12-17 12:09:00|4713.05|4713.05|4713.05|4713.05|4713.05|4713.05|4713.05|4713.05|0
1639742960000|2021-12-17 12:09:20|4713.17|4713.17|4713.56|4713.56|4713.56|4713.56|4713.17|4713.17|0
1639743040000|2021-12-17 12:10:40|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|0
1639743050000|2021-12-17 12:10:50|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|4713.13|0
1639743060000|2021-12-17 12:11:00|4711.88|4711.88|4711.63|4711.63|4711.88|4711.88|4711.63|4711.63|0
1639743070000|2021-12-17 12:11:10|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|4711.46|0
1639743080000|2021-12-17 12:11:20|4710.21|4710.21|4706.47|4706.47|4710.21|4710.21|4706.47|4706.47|0
1639743090000|2021-12-17 12:11:30|4705.23|4705.23|4707.72|4707.72|4707.72|4707.72|4705.23|4705.23|0
1639743100000|2021-12-17 12:11:40|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|0
1639743220000|2021-12-17 12:13:40|4705.23|4705.23|4706.47|4706.47|4706.47|4706.47|4705.23|4705.23|0
1639743300000|2021-12-17 12:15:00|4706.6|4706.6|4706.43|4706.43|4706.6|4706.6|4706.43|4706.43|0
1639743360000|2021-12-17 12:16:00|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|4706.18|0
1639743380000|2021-12-17 12:16:20|4706|4706|4706|4706|4706|4706|4706|4706|0
1639743420000|2021-12-17 12:17:00|4704.76|4704.76|4707.25|4707.25|4707.25|4707.25|4704.76|4704.76|0
1639743450000|2021-12-17 12:17:30|4707.38|4707.38|4707.38|4707.38|4707.38|4707.38|4707.38|4707.38|0
1639743730000|2021-12-17 12:22:10|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1639743870000|2021-12-17 12:24:30|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|0
1639743890000|2021-12-17 12:24:50|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1639743900000|2021-12-17 12:25:00|4706.99|4706.99|4707.17|4707.17|4707.17|4707.17|4706.99|4706.99|0
1639743910000|2021-12-17 12:25:10|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|0
1639743920000|2021-12-17 12:25:20|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|0
1639743930000|2021-12-17 12:25:30|4708.16|4708.16|4708.16|4708.16|4708.16|4708.16|4708.16|4708.16|0
1639744010000|2021-12-17 12:26:50|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|0
1639744020000|2021-12-17 12:27:00|4708.54|4708.54|4708.54|4708.54|4708.54|4708.54|4708.54|4708.54|0
1639744030000|2021-12-17 12:27:10|4708.41|4708.41|4708.03|4708.03|4708.41|4708.41|4708.03|4708.03|0
1639744040000|2021-12-17 12:27:20|4704.29|4704.29|4700.56|4700.56|4704.29|4704.29|4700.56|4700.56|0
1639744050000|2021-12-17 12:27:30|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|0
1639744060000|2021-12-17 12:27:40|4700.3|4700.3|4700.3|4700.3|4700.3|4700.3|4700.3|4700.3|0
1639744100000|2021-12-17 12:28:20|4699.05|4699.05|4699.05|4699.05|4699.05|4699.05|4699.05|4699.05|0
1639744130000|2021-12-17 12:28:50|4698.88|4698.88|4698.88|4698.88|4698.88|4698.88|4698.88|4698.88|0
1639744140000|2021-12-17 12:29:00|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|4698.76|0
1639744150000|2021-12-17 12:29:10|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|0
1639744160000|2021-12-17 12:29:20|4696.14|4696.14|4696.14|4696.14|4696.14|4696.14|4696.14|4696.14|0
1639744200000|2021-12-17 12:30:00|4697.38|4697.38|4698.63|4698.63|4698.63|4698.63|4697.38|4697.38|0
1639744220000|2021-12-17 12:30:20|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|0
1639744260000|2021-12-17 12:31:00|4700.26|4700.26|4700.26|4700.26|4700.26|4700.26|4700.26|4700.26|0
1639744370000|2021-12-17 12:32:50|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|0
1639744420000|2021-12-17 12:33:40|4699.75|4699.75|4698.5|4698.5|4699.75|4699.75|4698.5|4698.5|0
1639744450000|2021-12-17 12:34:10|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|0
1639744640000|2021-12-17 12:37:20|4699.75|4699.75|4699.75|4699.75|4699.75|4699.75|4699.75|4699.75|0
1639744700000|2021-12-17 12:38:20|4700.99|4700.99|4702.24|4702.24|4702.24|4702.24|4700.99|4700.99|0
1639744780000|2021-12-17 12:39:40|4701.98|4701.98|4699.49|4699.49|4701.98|4701.98|4699.49|4699.49|0
1639744850000|2021-12-17 12:40:50|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|0
1639744920000|2021-12-17 12:42:00|4698.12|4698.12|4697.86|4697.86|4698.12|4698.12|4697.86|4697.86|0
1639744950000|2021-12-17 12:42:30|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|4691.63|0
1639744960000|2021-12-17 12:42:40|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|0
1639744990000|2021-12-17 12:43:10|4692.27|4692.27|4694.76|4694.76|4694.76|4694.76|4692.27|4692.27|0
1639745000000|2021-12-17 12:43:20|4694.64|4694.64|4694.64|4694.64|4694.64|4694.64|4694.64|4694.64|0
1639745040000|2021-12-17 12:44:00|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|0
1639745070000|2021-12-17 12:44:30|4694.68|4694.68|4694.68|4694.68|4694.68|4694.68|4694.68|4694.68|0
1639745110000|2021-12-17 12:45:10|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|0
1639745140000|2021-12-17 12:45:40|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|0
1639745160000|2021-12-17 12:46:00|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|0
1639745170000|2021-12-17 12:46:10|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|0
1639745230000|2021-12-17 12:47:10|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|0
1639745250000|2021-12-17 12:47:30|4695.42|4695.42|4695.42|4695.42|4695.42|4695.42|4695.42|4695.42|0
1639745270000|2021-12-17 12:47:50|4695.8|4695.8|4695.93|4695.93|4695.93|4695.93|4695.8|4695.8|0
1639745280000|2021-12-17 12:48:00|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|0
1639745310000|2021-12-17 12:48:30|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|0
1639745340000|2021-12-17 12:49:00|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|0
1639745350000|2021-12-17 12:49:10|4695.5|4695.5|4695.25|4695.25|4695.5|4695.5|4695.25|4695.25|0
1639745360000|2021-12-17 12:49:20|4694.86|4694.86|4694.86|4694.86|4694.86|4694.86|4694.86|4694.86|0
1639745390000|2021-12-17 12:49:50|4694.52|4694.52|4689.41|4689.41|4694.52|4694.52|4689.41|4689.41|0
1639745410000|2021-12-17 12:50:10|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1639745430000|2021-12-17 12:50:30|4689.02|4689.02|4688.89|4688.89|4689.02|4689.02|4688.89|4688.89|0
1639745440000|2021-12-17 12:50:40|4686.4|4686.4|4687.52|4687.52|4687.65|4687.65|4686.4|4686.4|0
1639745580000|2021-12-17 12:53:00|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|4687.39|0
1639745600000|2021-12-17 12:53:20|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1639745620000|2021-12-17 12:53:40|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|4687.52|0
1639745640000|2021-12-17 12:54:00|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|0
1639745650000|2021-12-17 12:54:10|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1639745700000|2021-12-17 12:55:00|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1639745750000|2021-12-17 12:55:50|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|4689.02|0
1639745760000|2021-12-17 12:56:00|4689.41|4689.41|4689.28|4689.28|4689.41|4689.41|4689.28|4689.28|0
1639745860000|2021-12-17 12:57:40|4689.15|4689.15|4686.53|4686.53|4689.15|4689.15|4686.53|4686.53|0
1639745880000|2021-12-17 12:58:00|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|4686.4|0
1639745890000|2021-12-17 12:58:10|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|4686.28|0
1639745930000|2021-12-17 12:58:50|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|0
1639745950000|2021-12-17 12:59:10|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|0
1639745970000|2021-12-17 12:59:30|4684.17|4684.17|4684.17|4684.17|4684.17|4684.17|4684.17|4684.17|0
1639746010000|2021-12-17 13:00:10|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|4684.04|0
1639746120000|2021-12-17 13:02:00|4683.53|4683.53|4683.4|4683.4|4683.53|4683.53|4683.4|4683.4|0
1639746130000|2021-12-17 13:02:10|4680.91|4680.91|4679.54|4679.54|4680.91|4680.91|4679.54|4679.54|0
1639746150000|2021-12-17 13:02:30|4680.78|4680.78|4680.78|4680.78|4680.78|4680.78|4680.78|4680.78|0
1639746180000|2021-12-17 13:03:00|4680.91|4680.91|4680.91|4680.91|4680.91|4680.91|4680.91|4680.91|0
1639746200000|2021-12-17 13:03:20|4679.66|4679.66|4679.79|4679.79|4679.79|4679.79|4679.66|4679.66|0
1639746220000|2021-12-17 13:03:40|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|0
1639746380000|2021-12-17 13:06:20|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|0
1639746430000|2021-12-17 13:07:10|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|0
1639746460000|2021-12-17 13:07:40|4678.67|4678.67|4681.16|4681.16|4681.16|4681.16|4678.67|4678.67|0
1639746470000|2021-12-17 13:07:50|4682.41|4682.41|4683.4|4683.4|4683.66|4683.66|4682.41|4682.41|0
1639746480000|2021-12-17 13:08:00|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|0
1639746500000|2021-12-17 13:08:20|4684.29|4684.29|4684.29|4684.29|4684.29|4684.29|4684.29|4684.29|0
1639746510000|2021-12-17 13:08:30|4683.05|4683.05|4682.88|4682.88|4683.05|4683.05|4682.88|4682.88|0
1639746520000|2021-12-17 13:08:40|4682.75|4682.75|4680.13|4680.13|4682.75|4682.75|4680.13|4680.13|0
1639746540000|2021-12-17 13:09:00|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|0
1639746560000|2021-12-17 13:09:20|4679.83|4679.83|4681.08|4681.08|4681.08|4681.08|4679.83|4679.83|0
1639746610000|2021-12-17 13:10:10|4681.33|4681.33|4681.16|4681.16|4681.33|4681.33|4681.16|4681.16|0
1639746660000|2021-12-17 13:11:00|4683.65|4683.65|4684.9|4684.9|4684.9|4684.9|4683.65|4683.65|0
1639746720000|2021-12-17 13:12:00|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|0
1639746790000|2021-12-17 13:13:10|4687.39|4687.39|4686.14|4686.14|4687.39|4687.39|4686.14|4686.14|0
1639746930000|2021-12-17 13:15:30|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|4686.78|0
1639746940000|2021-12-17 13:15:40|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|0
1639746970000|2021-12-17 13:16:10|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|0
1639746980000|2021-12-17 13:16:20|4682.44|4682.44|4682.31|4682.31|4682.44|4682.44|4682.31|4682.31|0
1639747020000|2021-12-17 13:17:00|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|0
1639747030000|2021-12-17 13:17:10|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|0
1639747040000|2021-12-17 13:17:20|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|0
1639747080000|2021-12-17 13:18:00|4684.8|4684.8|4684.8|4684.8|4684.8|4684.8|4684.8|4684.8|0
1639747190000|2021-12-17 13:19:50|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|0
1639747200000|2021-12-17 13:20:00|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|4682.18|0
1639747210000|2021-12-17 13:20:10|4683.43|4683.43|4683.43|4683.43|4683.43|4683.43|4683.43|4683.43|0
1639747280000|2021-12-17 13:21:20|4680.94|4680.94|4679.69|4679.69|4680.94|4680.94|4679.69|4679.69|0
1639747320000|2021-12-17 13:22:00|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|0
1639747360000|2021-12-17 13:22:40|4679.69|4679.69|4679.95|4679.95|4679.95|4679.95|4679.69|4679.69|0
1639747380000|2021-12-17 13:23:00|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|4681.19|0
1639747390000|2021-12-17 13:23:10|4681.36|4681.36|4681.36|4681.36|4681.36|4681.36|4681.36|4681.36|0
1639747420000|2021-12-17 13:23:40|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|0
1639747530000|2021-12-17 13:25:30|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|0
1639747540000|2021-12-17 13:25:40|4676.38|4676.38|4676.38|4676.38|4676.38|4676.38|4676.38|4676.38|0
1639747580000|2021-12-17 13:26:20|4675.13|4675.13|4675.13|4675.13|4675.13|4675.13|4675.13|4675.13|0
1639747620000|2021-12-17 13:27:00|4673.89|4673.89|4673.76|4673.76|4673.89|4673.89|4673.76|4673.76|0
1639747630000|2021-12-17 13:27:10|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|0
1639747640000|2021-12-17 13:27:20|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|0
1639747730000|2021-12-17 13:28:50|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1639747860000|2021-12-17 13:31:00|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|0
1639747880000|2021-12-17 13:31:20|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|0
1639747900000|2021-12-17 13:31:40|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1639747940000|2021-12-17 13:32:20|4669.26|4669.26|4670.5|4670.5|4670.5|4670.5|4669.26|4669.26|0
1639747960000|2021-12-17 13:32:40|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|0
1639747980000|2021-12-17 13:33:00|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|0
1639748030000|2021-12-17 13:33:50|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1639748040000|2021-12-17 13:34:00|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1639748060000|2021-12-17 13:34:20|4669|4669|4669|4669|4669|4669|4669|4669|0
1639748110000|2021-12-17 13:35:10|4670.25|4670.25|4670.5|4670.5|4670.5|4670.5|4670.25|4670.25|0
1639748150000|2021-12-17 13:35:50|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|0
1639748160000|2021-12-17 13:36:00|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|0
1639748170000|2021-12-17 13:36:10|4673.12|4673.12|4673.25|4673.25|4673.25|4673.25|4673.12|4673.12|0
1639748190000|2021-12-17 13:36:30|4672|4672|4672|4672|4672|4672|4672|4672|0
1639748250000|2021-12-17 13:37:30|4670.76|4670.76|4669.51|4669.51|4670.76|4670.76|4669.51|4669.51|0
1639748260000|2021-12-17 13:37:40|4670.76|4670.76|4672|4672|4672|4672|4670.76|4670.76|0
1639748430000|2021-12-17 13:40:30|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|0
1639748450000|2021-12-17 13:40:50|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1639748500000|2021-12-17 13:41:40|4668.14|4668.14|4668.14|4668.14|4668.14|4668.14|4668.14|4668.14|0
1639748510000|2021-12-17 13:41:50|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1639748520000|2021-12-17 13:42:00|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1639748530000|2021-12-17 13:42:10|4670.89|4670.89|4672.13|4672.13|4672.13|4672.13|4670.89|4670.89|0
1639748590000|2021-12-17 13:43:10|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1639748610000|2021-12-17 13:43:30|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1639748620000|2021-12-17 13:43:40|4675.01|4675.01|4675.13|4675.13|4675.13|4675.13|4675.01|4675.01|0
1639748640000|2021-12-17 13:44:00|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|0
1639748730000|2021-12-17 13:45:30|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|0
1639748740000|2021-12-17 13:45:40|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|0
1639748780000|2021-12-17 13:46:20|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|4672.51|0
1639748800000|2021-12-17 13:46:40|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|0
1639748870000|2021-12-17 13:47:50|4671.4|4671.4|4671.52|4671.52|4671.52|4671.52|4671.4|4671.4|0
1639748890000|2021-12-17 13:48:10|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|0
1639748910000|2021-12-17 13:48:30|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|0
1639748920000|2021-12-17 13:48:40|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1639748940000|2021-12-17 13:49:00|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1639748970000|2021-12-17 13:49:30|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|0
1639749030000|2021-12-17 13:50:30|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1639749040000|2021-12-17 13:50:40|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|0
1639749100000|2021-12-17 13:51:40|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|0
1639749120000|2021-12-17 13:52:00|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1639749160000|2021-12-17 13:52:40|4669.47|4669.47|4670.71|4670.71|4670.71|4670.71|4669.47|4669.47|0
1639749170000|2021-12-17 13:52:50|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1639749200000|2021-12-17 13:53:20|4669.6|4669.6|4667.1|4667.1|4669.6|4669.6|4667.1|4667.1|0
1639749270000|2021-12-17 13:54:30|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1639749300000|2021-12-17 13:55:00|4666.03|4666.03|4665.86|4665.86|4666.03|4666.03|4665.86|4665.86|0
1639749310000|2021-12-17 13:55:10|4664.61|4664.61|4667.1|4667.1|4667.1|4667.1|4664.61|4664.61|0
1639749350000|2021-12-17 13:55:50|4669.6|4669.6|4668.35|4668.35|4669.6|4669.6|4668.35|4668.35|0
1639749360000|2021-12-17 13:56:00|4668.73|4668.73|4668.61|4668.61|4668.73|4668.73|4668.61|4668.61|0
1639749390000|2021-12-17 13:56:30|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|0
1639749400000|2021-12-17 13:56:40|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|4667.49|0
1639749450000|2021-12-17 13:57:30|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|0
1639749490000|2021-12-17 13:58:10|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|0
1639749560000|2021-12-17 13:59:20|4669.72|4669.72|4669.85|4669.85|4669.85|4669.85|4669.72|4669.72|0
1639749570000|2021-12-17 13:59:30|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|0
1639749600000|2021-12-17 14:00:00|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1639749660000|2021-12-17 14:01:00|4670.11|4670.11|4670.11|4670.11|4670.11|4670.11|4670.11|4670.11|0
1639749670000|2021-12-17 14:01:10|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|0
1639749680000|2021-12-17 14:01:20|4670.97|4670.97|4673.46|4673.46|4673.46|4673.46|4670.97|4670.97|0
1639749690000|2021-12-17 14:01:30|4673.33|4673.33|4673.33|4673.33|4673.33|4673.33|4673.33|4673.33|0
1639749710000|2021-12-17 14:01:50|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|0
1639749720000|2021-12-17 14:02:00|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|0
1639749730000|2021-12-17 14:02:10|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|0
1639749760000|2021-12-17 14:02:40|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1639749770000|2021-12-17 14:02:50|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|0
1639749780000|2021-12-17 14:03:00|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1639749840000|2021-12-17 14:04:00|4672.52|4672.52|4672.27|4672.27|4672.52|4672.52|4672.27|4672.27|0
1639749850000|2021-12-17 14:04:10|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|0
1639749890000|2021-12-17 14:04:50|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1639749910000|2021-12-17 14:05:10|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|0
1639749940000|2021-12-17 14:05:40|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|0
1639749960000|2021-12-17 14:06:00|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|0
1639749990000|2021-12-17 14:06:30|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|0
1639750030000|2021-12-17 14:07:10|4671.84|4671.84|4670.6|4670.6|4671.84|4671.84|4670.6|4670.6|0
1639750070000|2021-12-17 14:07:50|4671.84|4671.84|4670.6|4670.6|4671.84|4671.84|4670.6|4670.6|0
1639750100000|2021-12-17 14:08:20|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|4669.35|0
1639750140000|2021-12-17 14:09:00|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|0
1639750150000|2021-12-17 14:09:10|4669.65|4669.65|4669.52|4669.52|4669.65|4669.65|4669.52|4669.52|0
1639750160000|2021-12-17 14:09:20|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|0
1639750210000|2021-12-17 14:10:10|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|0
1639750250000|2021-12-17 14:10:50|4666.9|4666.9|4666.65|4666.65|4666.9|4666.9|4666.65|4666.65|0
1639750260000|2021-12-17 14:11:00|4665.4|4665.4|4666.65|4666.65|4666.65|4666.65|4665.4|4665.4|0
1639750270000|2021-12-17 14:11:10|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|0
1639750300000|2021-12-17 14:11:40|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|4663.9|0
1639750330000|2021-12-17 14:12:10|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|0
1639750350000|2021-12-17 14:12:30|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|0
1639750430000|2021-12-17 14:13:50|4666.52|4666.52|4666.39|4666.39|4666.52|4666.52|4666.39|4666.39|0
1639750460000|2021-12-17 14:14:20|4665.15|4665.15|4662.65|4662.65|4665.15|4665.15|4662.65|4662.65|0
1639750480000|2021-12-17 14:14:40|4662.53|4662.53|4662.4|4662.4|4662.53|4662.53|4662.4|4662.4|0
1639750560000|2021-12-17 14:16:00|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1639750650000|2021-12-17 14:17:30|4662.02|4662.02|4661.89|4661.89|4662.02|4662.02|4661.89|4661.89|0
1639750700000|2021-12-17 14:18:20|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|0
1639750720000|2021-12-17 14:18:40|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|4663.52|0
1639750740000|2021-12-17 14:19:00|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|0
1639750770000|2021-12-17 14:19:30|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|0
1639750780000|2021-12-17 14:19:40|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1639750800000|2021-12-17 14:20:00|4665.88|4665.88|4665.88|4665.88|4665.88|4665.88|4665.88|4665.88|0
1639750820000|2021-12-17 14:20:20|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|0
1639750840000|2021-12-17 14:20:40|4663.39|4663.39|4662.14|4662.14|4663.39|4663.39|4662.14|4662.14|0
1639750860000|2021-12-17 14:21:00|4659.65|4659.65|4656.78|4656.78|4659.65|4659.65|4656.78|4656.78|0
1639750890000|2021-12-17 14:21:30|4658.02|4658.02|4660.52|4660.52|4660.52|4660.52|4658.02|4658.02|0
1639750940000|2021-12-17 14:22:20|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|0
1639750990000|2021-12-17 14:23:10|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|0
1639751020000|2021-12-17 14:23:40|4653.04|4653.04|4655.53|4655.53|4656.78|4656.78|4653.04|4653.04|0
1639751050000|2021-12-17 14:24:10|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|0
1639751100000|2021-12-17 14:25:00|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|0
1639751240000|2021-12-17 14:27:20|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1639751250000|2021-12-17 14:27:30|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|4654.89|0
1639751260000|2021-12-17 14:27:40|4654.64|4654.64|4652.15|4652.15|4654.64|4654.64|4652.15|4652.15|0
1639751310000|2021-12-17 14:28:30|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|0
1639751370000|2021-12-17 14:29:30|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|0
1639751400000|2021-12-17 14:30:00|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1639751430000|2021-12-17 14:30:30|4653.39|4653.39|4654.89|4654.89|4654.89|4654.89|4653.39|4653.39|0
1639751450000|2021-12-17 14:30:50|4653.65|4653.65|4653.39|4653.39|4653.65|4653.65|4653.39|4653.39|0
1639751460000|2021-12-17 14:31:00|4653.27|4653.27|4659.49|4659.49|4659.49|4659.49|4653.27|4653.27|0
1639751470000|2021-12-17 14:31:10|4659.75|4659.75|4661|4661|4661|4661|4659.75|4659.75|0
1639751480000|2021-12-17 14:31:20|4658.5|4658.5|4659.75|4659.75|4659.75|4659.75|4658.5|4658.5|0
1639751490000|2021-12-17 14:31:30|4661|4661|4661|4661|4661|4661|4661|4661|0
1639751500000|2021-12-17 14:31:40|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|0
1639751520000|2021-12-17 14:32:00|4660.91|4660.91|4663.4|4663.4|4663.4|4663.4|4660.91|4660.91|0
1639751530000|2021-12-17 14:32:10|4663.28|4663.28|4663.15|4663.15|4663.28|4663.28|4663.02|4663.02|0
1639751560000|2021-12-17 14:32:40|4663.02|4663.02|4664.27|4664.27|4664.27|4664.27|4663.02|4663.02|0
1639751590000|2021-12-17 14:33:10|4665.77|4665.77|4667.61|4667.61|4667.61|4667.61|4665.77|4665.77|0
1639751600000|2021-12-17 14:33:20|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1639751620000|2021-12-17 14:33:40|4668.99|4668.99|4670.23|4670.23|4670.23|4670.23|4668.99|4668.99|0
1639751630000|2021-12-17 14:33:50|4671.48|4671.48|4671.48|4671.48|4671.48|4671.48|4671.48|4671.48|0
1639751640000|2021-12-17 14:34:00|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|0
1639751650000|2021-12-17 14:34:10|4670.1|4670.1|4669.98|4669.98|4672.59|4672.59|4669.98|4669.98|0
1639751670000|2021-12-17 14:34:30|4671.22|4671.22|4669.98|4669.98|4671.22|4671.22|4669.98|4669.98|0
1639751690000|2021-12-17 14:34:50|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1639751710000|2021-12-17 14:35:10|4670.4|4670.4|4666.67|4666.67|4670.4|4670.4|4666.67|4666.67|0
1639751730000|2021-12-17 14:35:30|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1639751740000|2021-12-17 14:35:40|4666.28|4666.28|4667.53|4667.53|4667.53|4667.53|4666.28|4666.28|0
1639751750000|2021-12-17 14:35:50|4667.27|4667.27|4666.03|4666.03|4667.27|4667.27|4666.03|4666.03|0
1639751770000|2021-12-17 14:36:10|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|0
1639751790000|2021-12-17 14:36:30|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1639751800000|2021-12-17 14:36:40|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|0
1639751810000|2021-12-17 14:36:50|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|0
1639751830000|2021-12-17 14:37:10|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|0
1639751840000|2021-12-17 14:37:20|4664.05|4664.05|4664.3|4664.3|4664.3|4664.3|4664.05|4664.05|0
1639751850000|2021-12-17 14:37:30|4665.55|4665.55|4666.79|4666.79|4666.79|4666.79|4665.55|4665.55|0
1639751860000|2021-12-17 14:37:40|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|0
1639751870000|2021-12-17 14:37:50|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|0
1639751880000|2021-12-17 14:38:00|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1639751900000|2021-12-17 14:38:20|4666.92|4666.92|4666.92|4666.92|4666.92|4666.92|4666.92|4666.92|0
1639751980000|2021-12-17 14:39:40|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1639751990000|2021-12-17 14:39:50|4669.41|4669.41|4668.42|4668.42|4669.41|4669.41|4668.17|4668.17|0
1639752000000|2021-12-17 14:40:00|4668.68|4668.68|4668.3|4668.3|4668.68|4668.68|4668.3|4668.3|0
1639752010000|2021-12-17 14:40:10|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1639752030000|2021-12-17 14:40:30|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|0
1639752070000|2021-12-17 14:41:10|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1639752080000|2021-12-17 14:41:20|4666.31|4666.31|4663.82|4663.82|4666.31|4666.31|4663.82|4663.82|0
1639752100000|2021-12-17 14:41:40|4662.58|4662.58|4662.32|4662.32|4662.58|4662.58|4662.32|4662.32|0
1639752110000|2021-12-17 14:41:50|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1639752140000|2021-12-17 14:42:20|4660.95|4660.95|4660.82|4660.82|4660.95|4660.95|4660.82|4660.82|0
1639752180000|2021-12-17 14:43:00|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|4661.2|0
1639752200000|2021-12-17 14:43:20|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|4661.59|0
1639752230000|2021-12-17 14:43:50|4660.34|4660.34|4659.09|4659.09|4660.34|4660.34|4659.09|4659.09|0
1639752280000|2021-12-17 14:44:40|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|0
1639752400000|2021-12-17 14:46:40|4661.59|4661.59|4663.22|4663.22|4663.22|4663.22|4661.59|4661.59|0
1639752420000|2021-12-17 14:47:00|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|0
1639752430000|2021-12-17 14:47:10|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|0
1639752470000|2021-12-17 14:47:50|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|0
1639752480000|2021-12-17 14:48:00|4671.12|4671.12|4669.87|4669.87|4671.12|4671.12|4669.87|4669.87|0
1639752490000|2021-12-17 14:48:10|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|0
1639752500000|2021-12-17 14:48:20|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|0
1639752520000|2021-12-17 14:48:40|4669.31|4669.31|4670.56|4670.56|4670.56|4670.56|4669.31|4669.31|0
1639752560000|2021-12-17 14:49:20|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|4670.81|0
1639752590000|2021-12-17 14:49:50|4678.29|4678.29|4678.54|4678.54|4678.54|4678.54|4678.29|4678.29|0
1639752600000|2021-12-17 14:50:00|4678.8|4678.8|4677.3|4677.3|4678.8|4678.8|4677.3|4677.3|0
1639752610000|2021-12-17 14:50:10|4678.54|4678.54|4680.43|4680.43|4680.43|4680.43|4678.54|4678.54|0
1639752620000|2021-12-17 14:50:20|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|0
1639752630000|2021-12-17 14:50:30|4679.18|4679.18|4679.18|4679.18|4680.43|4680.43|4679.18|4679.18|0
1639752640000|2021-12-17 14:50:40|4680.43|4680.43|4680.81|4680.81|4680.81|4680.81|4680.43|4680.43|0
1639752650000|2021-12-17 14:50:50|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|0
1639752660000|2021-12-17 14:51:00|4680.55|4680.55|4679.31|4679.31|4680.55|4680.55|4679.31|4679.31|0
1639752700000|2021-12-17 14:51:40|4680.55|4680.55|4680.94|4680.94|4680.94|4680.94|4680.55|4680.55|0
1639752720000|2021-12-17 14:52:00|4681.32|4681.32|4683.81|4683.81|4683.81|4683.81|4681.32|4681.32|0
1639752730000|2021-12-17 14:52:10|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|0
1639752740000|2021-12-17 14:52:20|4680.07|4680.07|4680.07|4680.07|4680.07|4680.07|4680.07|4680.07|0
1639752770000|2021-12-17 14:52:50|4679.69|4679.69|4680.33|4680.33|4680.33|4680.33|4679.69|4679.69|0
1639752780000|2021-12-17 14:53:00|4680.97|4680.97|4679.47|4679.47|4680.97|4680.97|4679.47|4679.47|0
1639752790000|2021-12-17 14:53:10|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|0
1639752800000|2021-12-17 14:53:20|4677.1|4677.1|4678.38|4678.38|4678.38|4678.38|4677.1|4677.1|0
1639752820000|2021-12-17 14:53:40|4678|4678|4678.25|4678.25|4678.25|4678.25|4678|4678|0
1639752830000|2021-12-17 14:53:50|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|0
1639752840000|2021-12-17 14:54:00|4677.74|4677.74|4677.87|4677.87|4677.87|4677.87|4677.74|4677.74|0
1639752860000|2021-12-17 14:54:20|4677.61|4677.61|4675.38|4675.38|4677.87|4677.87|4675.38|4675.38|0
1639752870000|2021-12-17 14:54:30|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|4677.87|0
1639752880000|2021-12-17 14:54:40|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|0
1639752890000|2021-12-17 14:54:50|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|0
1639752900000|2021-12-17 14:55:00|4676.11|4676.11|4674.1|4674.1|4676.11|4676.11|4674.1|4674.1|0
1639752910000|2021-12-17 14:55:10|4675.35|4675.35|4674.36|4674.36|4675.98|4675.98|4674.36|4674.36|0
1639752930000|2021-12-17 14:55:30|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|4674.53|0
1639752940000|2021-12-17 14:55:40|4674.14|4674.14|4674.14|4674.14|4674.14|4674.14|4674.14|4674.14|0
1639752950000|2021-12-17 14:55:50|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1639752960000|2021-12-17 14:56:00|4674.14|4674.14|4674.49|4674.49|4674.49|4674.49|4674.14|4674.14|0
1639752990000|2021-12-17 14:56:30|4674.66|4674.66|4674.78|4674.78|4674.78|4674.78|4674.66|4674.66|0
1639753040000|2021-12-17 14:57:20|4677.28|4677.28|4677.28|4677.28|4677.28|4677.28|4677.28|4677.28|0
1639753060000|2021-12-17 14:57:40|4678.52|4678.52|4679.41|4679.41|4679.41|4679.41|4678.52|4678.52|0
1639753090000|2021-12-17 14:58:10|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|4679.54|0
1639753120000|2021-12-17 14:58:40|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|4678.3|0
1639753150000|2021-12-17 14:59:10|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|0
1639753160000|2021-12-17 14:59:20|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|4677.18|0
1639753170000|2021-12-17 14:59:30|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|0
1639753190000|2021-12-17 14:59:50|4677.69|4677.69|4676.44|4676.44|4677.69|4677.69|4676.44|4676.44|0
1639753200000|2021-12-17 15:00:00|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|0
1639753210000|2021-12-17 15:00:10|4675.07|4675.07|4675.07|4675.07|4675.07|4675.07|4675.07|4675.07|0
1639753220000|2021-12-17 15:00:20|4674.9|4674.9|4675.28|4675.28|4675.41|4675.41|4674.9|4674.9|0
1639753250000|2021-12-17 15:00:50|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1639753270000|2021-12-17 15:01:10|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|4677.77|0
1639753320000|2021-12-17 15:02:00|4678.28|4678.28|4678.16|4678.16|4678.28|4678.28|4678.16|4678.16|0
1639753330000|2021-12-17 15:02:10|4676.91|4676.91|4675.54|4675.54|4676.91|4676.91|4675.54|4675.54|0
1639753350000|2021-12-17 15:02:30|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1639753390000|2021-12-17 15:03:10|4672.92|4672.92|4671.67|4671.67|4672.92|4672.92|4671.67|4671.67|0
1639753400000|2021-12-17 15:03:20|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1639753410000|2021-12-17 15:03:30|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|0
1639753420000|2021-12-17 15:03:40|4675.54|4675.54|4678.16|4678.16|4678.16|4678.16|4675.54|4675.54|0
1639753440000|2021-12-17 15:04:00|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|0
1639753450000|2021-12-17 15:04:10|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|0
1639753460000|2021-12-17 15:04:20|4678.28|4678.28|4678.28|4678.28|4678.28|4678.28|4678.28|4678.28|0
1639753480000|2021-12-17 15:04:40|4678.16|4678.16|4678.03|4678.03|4678.16|4678.16|4678.03|4678.03|0
1639753510000|2021-12-17 15:05:10|4676.78|4676.78|4676.53|4676.53|4676.78|4676.78|4676.53|4676.53|0
1639753520000|2021-12-17 15:05:20|4676.4|4676.4|4676.27|4676.27|4676.4|4676.4|4676.27|4676.27|0
1639753530000|2021-12-17 15:05:30|4676.02|4676.02|4676.02|4676.02|4676.02|4676.02|4676.02|4676.02|0
1639753570000|2021-12-17 15:06:10|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1639753580000|2021-12-17 15:06:20|4674.9|4674.9|4673.65|4673.65|4674.9|4674.9|4673.65|4673.65|0
1639753590000|2021-12-17 15:06:30|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|0
1639753600000|2021-12-17 15:06:40|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1639753620000|2021-12-17 15:07:00|4669.28|4669.28|4668.38|4668.38|4669.28|4669.28|4668.38|4668.38|0
1639753640000|2021-12-17 15:07:20|4669.63|4669.63|4669.89|4669.89|4671.13|4671.13|4669.63|4669.63|0
1639753670000|2021-12-17 15:07:50|4668.64|4668.64|4669.89|4669.89|4669.89|4669.89|4668.64|4668.64|0
1639753710000|2021-12-17 15:08:30|4670.01|4670.01|4670.27|4670.27|4670.27|4670.27|4670.01|4670.01|0
1639753720000|2021-12-17 15:08:40|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|4671.51|0
1639753750000|2021-12-17 15:09:10|4670.27|4670.27|4666.53|4666.53|4670.27|4670.27|4666.53|4666.53|0
1639753760000|2021-12-17 15:09:20|4667.78|4667.78|4667.78|4667.78|4667.78|4667.78|4667.78|4667.78|0
1639753810000|2021-12-17 15:10:10|4667.52|4667.52|4667.52|4667.52|4667.52|4667.52|4667.52|4667.52|0
1639753830000|2021-12-17 15:10:30|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|0
1639753900000|2021-12-17 15:11:40|4666.88|4666.88|4665.64|4665.64|4666.88|4666.88|4665.64|4665.64|0
1639753910000|2021-12-17 15:11:50|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|0
1639753930000|2021-12-17 15:12:10|4667.01|4667.01|4667.14|4667.14|4667.14|4667.14|4667.01|4667.01|0
1639753950000|2021-12-17 15:12:30|4665.89|4665.89|4665.89|4665.89|4665.89|4665.89|4665.89|4665.89|0
1639753960000|2021-12-17 15:12:40|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1639753980000|2021-12-17 15:13:00|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|0
1639753990000|2021-12-17 15:13:10|4664.05|4664.05|4662.8|4662.8|4664.05|4664.05|4662.8|4662.8|0
1639754000000|2021-12-17 15:13:20|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|0
1639754010000|2021-12-17 15:13:30|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|0
1639754020000|2021-12-17 15:13:40|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1639754040000|2021-12-17 15:14:00|4662.16|4662.16|4663.41|4663.41|4663.41|4663.41|4662.16|4662.16|0
1639754060000|2021-12-17 15:14:20|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1639754090000|2021-12-17 15:14:50|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|0
1639754100000|2021-12-17 15:15:00|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1639754110000|2021-12-17 15:15:10|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|0
1639754120000|2021-12-17 15:15:20|4658.73|4658.73|4658.56|4658.56|4658.73|4658.73|4658.56|4658.56|0
1639754140000|2021-12-17 15:15:40|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1639754150000|2021-12-17 15:15:50|4658.56|4658.56|4654.82|4654.82|4658.56|4658.56|4654.82|4654.82|0
1639754160000|2021-12-17 15:16:00|4656.07|4656.07|4656.07|4656.07|4656.07|4656.07|4656.07|4656.07|0
1639754170000|2021-12-17 15:16:10|4653.58|4653.58|4653.45|4653.45|4653.58|4653.58|4653.45|4653.45|0
1639754180000|2021-12-17 15:16:20|4652.21|4652.21|4652.08|4652.08|4652.21|4652.21|4652.08|4652.08|0
1639754210000|2021-12-17 15:16:50|4652.33|4652.33|4653.58|4653.58|4653.58|4653.58|4652.33|4652.33|0
1639754230000|2021-12-17 15:17:10|4656.07|4656.07|4654.82|4654.82|4656.07|4656.07|4654.82|4654.82|0
1639754280000|2021-12-17 15:18:00|4654.7|4654.7|4654.57|4654.57|4654.82|4654.82|4654.57|4654.57|0
1639754290000|2021-12-17 15:18:10|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|0
1639754310000|2021-12-17 15:18:30|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|0
1639754320000|2021-12-17 15:18:40|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|0
1639754340000|2021-12-17 15:19:00|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|0
1639754350000|2021-12-17 15:19:10|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1639754360000|2021-12-17 15:19:20|4655.56|4655.56|4655.3|4655.3|4655.56|4655.56|4655.3|4655.3|0
1639754380000|2021-12-17 15:19:40|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|4654.06|0
1639754390000|2021-12-17 15:19:50|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|0
1639754450000|2021-12-17 15:20:50|4655.13|4655.13|4654.06|4654.06|4655.13|4655.13|4653.89|4653.89|0
1639754480000|2021-12-17 15:21:20|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|0
1639754510000|2021-12-17 15:21:50|4656.55|4656.55|4660.29|4660.29|4660.29|4660.29|4656.55|4656.55|0
1639754520000|2021-12-17 15:22:00|4659.04|4659.04|4659.52|4659.52|4659.9|4659.9|4658.66|4658.66|0
1639754530000|2021-12-17 15:22:10|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|0
1639754540000|2021-12-17 15:22:20|4658.1|4658.1|4659.35|4659.35|4659.35|4659.35|4656.86|4656.86|0
1639754590000|2021-12-17 15:23:10|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|0
1639754610000|2021-12-17 15:23:30|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|0
1639754630000|2021-12-17 15:23:50|4658.1|4658.1|4655.61|4655.61|4658.1|4658.1|4655.61|4655.61|0
1639754640000|2021-12-17 15:24:00|4656.86|4656.86|4656.86|4656.86|4659.35|4659.35|4656.86|4656.86|0
1639754650000|2021-12-17 15:24:10|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|0
1639754710000|2021-12-17 15:25:10|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|0
1639754730000|2021-12-17 15:25:30|4658.23|4658.23|4658.49|4658.49|4658.49|4658.49|4658.23|4658.23|0
1639754750000|2021-12-17 15:25:50|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|0
1639754760000|2021-12-17 15:26:00|4659.56|4659.56|4660.81|4660.81|4660.81|4660.81|4659.56|4659.56|0
1639754790000|2021-12-17 15:26:30|4662.05|4662.05|4660.98|4660.98|4662.22|4662.22|4660.98|4660.98|0
1639754890000|2021-12-17 15:28:10|4660.72|4660.72|4659.35|4659.35|4660.72|4660.72|4659.35|4659.35|0
1639754900000|2021-12-17 15:28:20|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|0
1639754920000|2021-12-17 15:28:40|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1639754940000|2021-12-17 15:29:00|4660.85|4660.85|4662.22|4662.22|4662.22|4662.22|4660.85|4660.85|0
1639754950000|2021-12-17 15:29:10|4660.98|4660.98|4659.73|4659.73|4660.98|4660.98|4659.73|4659.73|0
1639754960000|2021-12-17 15:29:20|4658.49|4658.49|4659.73|4659.73|4659.73|4659.73|4658.49|4658.49|0
1639754990000|2021-12-17 15:29:50|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|4659.9|0
1639755010000|2021-12-17 15:30:10|4661.15|4661.15|4660.8|4660.8|4661.15|4661.15|4660.8|4660.8|0
1639755020000|2021-12-17 15:30:20|4660.55|4660.55|4660.42|4660.42|4660.55|4660.55|4660.42|4660.42|0
1639755050000|2021-12-17 15:30:50|4659.17|4659.17|4659.17|4659.17|4659.17|4659.17|4659.17|4659.17|0
1639755070000|2021-12-17 15:31:10|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|0
1639755120000|2021-12-17 15:32:00|4657.54|4657.54|4657.33|4657.33|4657.67|4657.67|4657.33|4657.33|0
1639755130000|2021-12-17 15:32:10|4657.5|4657.5|4659.35|4659.35|4659.35|4659.35|4657.5|4657.5|0
1639755140000|2021-12-17 15:32:20|4658.1|4658.1|4657.93|4657.93|4658.1|4658.1|4657.93|4657.93|0
1639755180000|2021-12-17 15:33:00|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|0
1639755190000|2021-12-17 15:33:10|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1639755200000|2021-12-17 15:33:20|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|0
1639755210000|2021-12-17 15:33:30|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|0
1639755220000|2021-12-17 15:33:40|4663.72|4663.72|4664.97|4664.97|4664.97|4664.97|4663.72|4663.72|0
1639755230000|2021-12-17 15:33:50|4666.21|4666.21|4664.97|4664.97|4666.21|4666.21|4664.97|4664.97|0
1639755270000|2021-12-17 15:34:30|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1639755280000|2021-12-17 15:34:40|4666.38|4666.38|4666.77|4666.77|4666.89|4666.89|4666.38|4666.38|0
1639755300000|2021-12-17 15:35:00|4668.01|4668.01|4668.27|4668.27|4668.39|4668.39|4668.01|4668.01|0
1639755310000|2021-12-17 15:35:10|4668.52|4668.52|4671.19|4671.19|4671.19|4671.19|4668.52|4668.52|0
1639755330000|2021-12-17 15:35:30|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1639755350000|2021-12-17 15:35:50|4671.23|4671.23|4669.98|4669.98|4671.23|4671.23|4669.98|4669.98|0
1639755360000|2021-12-17 15:36:00|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|0
1639755380000|2021-12-17 15:36:20|4671.1|4671.1|4673.47|4673.47|4673.59|4673.59|4671.1|4671.1|0
1639755390000|2021-12-17 15:36:30|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|0
1639755400000|2021-12-17 15:36:40|4673.47|4673.47|4673.34|4673.34|4673.47|4673.47|4673.34|4673.34|0
1639755420000|2021-12-17 15:37:00|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|4673.21|0
1639755430000|2021-12-17 15:37:10|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1639755450000|2021-12-17 15:37:30|4675.7|4675.7|4676.09|4676.09|4676.21|4676.21|4675.7|4675.7|0
1639755470000|2021-12-17 15:37:50|4674.84|4674.84|4674.84|4674.84|4674.84|4674.84|4674.84|4674.84|0
1639755480000|2021-12-17 15:38:00|4673.59|4673.59|4672.35|4672.35|4673.59|4673.59|4672.35|4672.35|0
1639755520000|2021-12-17 15:38:40|4672.6|4672.6|4672.6|4672.6|4672.6|4672.6|4672.6|4672.6|0
1639755530000|2021-12-17 15:38:50|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|0
1639755540000|2021-12-17 15:39:00|4672.6|4672.6|4672.77|4672.77|4672.77|4672.77|4672.6|4672.6|0
1639755550000|2021-12-17 15:39:10|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1639755580000|2021-12-17 15:39:40|4672.82|4672.82|4674.24|4674.24|4674.24|4674.24|4672.82|4672.82|0
1639755590000|2021-12-17 15:39:50|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|0
1639755630000|2021-12-17 15:40:30|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|0
1639755640000|2021-12-17 15:40:40|4671.49|4671.49|4671.36|4671.36|4671.49|4671.49|4671.36|4671.36|0
1639755650000|2021-12-17 15:40:50|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|0
1639755670000|2021-12-17 15:41:10|4671.62|4671.62|4671.62|4671.62|4671.62|4671.62|4671.62|4671.62|0
1639755680000|2021-12-17 15:41:20|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1639755720000|2021-12-17 15:42:00|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|4670.76|0
1639755740000|2021-12-17 15:42:20|4669.51|4669.51|4669.64|4669.64|4669.64|4669.64|4669.51|4669.51|0
1639755750000|2021-12-17 15:42:30|4669.51|4669.51|4669.51|4669.51|4669.51|4669.51|4669.51|4669.51|0
1639755760000|2021-12-17 15:42:40|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1639755770000|2021-12-17 15:42:50|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|0
1639755780000|2021-12-17 15:43:00|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|0
1639755820000|2021-12-17 15:43:40|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1639755840000|2021-12-17 15:44:00|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|0
1639755850000|2021-12-17 15:44:10|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|0
1639755860000|2021-12-17 15:44:20|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|4670.67|0
1639755870000|2021-12-17 15:44:30|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1639755880000|2021-12-17 15:44:40|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1639755900000|2021-12-17 15:45:00|4670.8|4670.8|4672.05|4672.05|4672.05|4672.05|4669.56|4669.56|0
1639755910000|2021-12-17 15:45:10|4672.3|4672.3|4673.42|4673.42|4673.42|4673.42|4672.18|4672.18|0
1639755990000|2021-12-17 15:46:30|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|4674.67|0
1639756000000|2021-12-17 15:46:40|4673.42|4673.42|4669.68|4669.68|4674.67|4674.67|4669.68|4669.68|0
1639756010000|2021-12-17 15:46:50|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|0
1639756020000|2021-12-17 15:47:00|4672|4672|4671.87|4671.87|4672|4672|4671.87|4671.87|0
1639756030000|2021-12-17 15:47:10|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|4671.75|0
1639756090000|2021-12-17 15:48:10|4670.5|4670.5|4669.43|4669.43|4670.5|4670.5|4668.18|4668.18|0
1639756120000|2021-12-17 15:48:40|4668.18|4668.18|4668.05|4668.05|4668.18|4668.18|4668.05|4668.05|0
1639756160000|2021-12-17 15:49:20|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|0
1639756180000|2021-12-17 15:49:40|4669.13|4669.13|4669.51|4669.51|4669.51|4669.51|4669.13|4669.13|0
1639756230000|2021-12-17 15:50:30|4669.38|4669.38|4669.55|4669.55|4669.55|4669.55|4669.38|4669.38|0
1639756260000|2021-12-17 15:51:00|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|0
1639756270000|2021-12-17 15:51:10|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|4673.67|0
1639756280000|2021-12-17 15:51:20|4672.43|4672.43|4671.18|4671.18|4672.43|4672.43|4671.18|4671.18|0
1639756300000|2021-12-17 15:51:40|4671.31|4671.31|4671.31|4671.31|4671.31|4671.31|4671.31|4671.31|0
1639756320000|2021-12-17 15:52:00|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1639756330000|2021-12-17 15:52:10|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|4672.81|0
1639756360000|2021-12-17 15:52:40|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1639756370000|2021-12-17 15:52:50|4670.06|4670.06|4668.82|4668.82|4670.06|4670.06|4668.82|4668.82|0
1639756380000|2021-12-17 15:53:00|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|0
1639756400000|2021-12-17 15:53:20|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|0
1639756410000|2021-12-17 15:53:30|4668.69|4668.69|4669.94|4669.94|4669.94|4669.94|4668.69|4668.69|0
1639756420000|2021-12-17 15:53:40|4670.11|4670.11|4670.28|4670.28|4670.28|4670.28|4670.11|4670.11|0
1639756440000|2021-12-17 15:54:00|4669.04|4669.04|4670.28|4670.28|4670.28|4670.28|4669.04|4669.04|0
1639756460000|2021-12-17 15:54:20|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1639756480000|2021-12-17 15:54:40|4666.55|4666.55|4665.3|4665.3|4666.55|4666.55|4665.3|4665.3|0
1639756490000|2021-12-17 15:54:50|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|0
1639756500000|2021-12-17 15:55:00|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1639756540000|2021-12-17 15:55:40|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|4664.05|0
1639756560000|2021-12-17 15:56:00|4662.81|4662.81|4662.55|4662.55|4662.81|4662.81|4661.56|4661.56|0
1639756600000|2021-12-17 15:56:40|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1639756610000|2021-12-17 15:56:50|4658.82|4658.82|4660.06|4660.06|4660.06|4660.06|4658.82|4658.82|0
1639756620000|2021-12-17 15:57:00|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1639756670000|2021-12-17 15:57:50|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1639756680000|2021-12-17 15:58:00|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1639756730000|2021-12-17 15:58:50|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|0
1639756740000|2021-12-17 15:59:00|4660.53|4660.53|4660.79|4660.79|4660.79|4660.79|4660.53|4660.53|0
1639756750000|2021-12-17 15:59:10|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1639756770000|2021-12-17 15:59:30|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1639756780000|2021-12-17 15:59:40|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|0
1639756790000|2021-12-17 15:59:50|4660.53|4660.53|4659.16|4659.16|4660.53|4660.53|4659.16|4659.16|0
1639756800000|2021-12-17 16:00:00|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|0
1639756810000|2021-12-17 16:00:10|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|0
1639756860000|2021-12-17 16:01:00|4661.4|4661.4|4661.4|4661.4|4661.4|4661.4|4661.4|4661.4|0
1639756910000|2021-12-17 16:01:50|4660.15|4660.15|4659.03|4659.03|4660.15|4660.15|4658.91|4658.91|0
1639756940000|2021-12-17 16:02:20|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|0
1639756950000|2021-12-17 16:02:30|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|0
1639757050000|2021-12-17 16:04:10|4660.15|4660.15|4660.28|4660.28|4660.28|4660.28|4660.15|4660.15|0
1639757060000|2021-12-17 16:04:20|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1639757070000|2021-12-17 16:04:30|4659.98|4659.98|4659.85|4659.85|4659.98|4659.98|4659.85|4659.85|0
1639757080000|2021-12-17 16:04:40|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1639757160000|2021-12-17 16:06:00|4659.85|4659.85|4660.11|4660.11|4660.11|4660.11|4659.85|4659.85|0
1639757190000|2021-12-17 16:06:30|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1639757200000|2021-12-17 16:06:40|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1639757230000|2021-12-17 16:07:10|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1639757240000|2021-12-17 16:07:20|4661.99|4661.99|4660.74|4660.74|4661.99|4661.99|4660.74|4660.74|0
1639757250000|2021-12-17 16:07:30|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|0
1639757280000|2021-12-17 16:08:00|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|0
1639757360000|2021-12-17 16:09:20|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|0
1639757410000|2021-12-17 16:10:10|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|0
1639757550000|2021-12-17 16:12:30|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.84|4656.84|0
1639757600000|2021-12-17 16:13:20|4658.21|4658.21|4659.46|4659.46|4659.46|4659.46|4658.21|4658.21|0
1639757610000|2021-12-17 16:13:30|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1639757640000|2021-12-17 16:14:00|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|0
1639757650000|2021-12-17 16:14:10|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|0
1639757680000|2021-12-17 16:14:40|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1639757690000|2021-12-17 16:14:50|4661.87|4661.87|4662.04|4662.04|4662.04|4662.04|4661.87|4661.87|0
1639757710000|2021-12-17 16:15:10|4662.21|4662.21|4662.08|4662.08|4662.21|4662.21|4662.08|4662.08|0
1639757720000|2021-12-17 16:15:20|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|0
1639757750000|2021-12-17 16:15:50|4659.46|4659.46|4658.22|4658.22|4659.46|4659.46|4658.22|4658.22|0
1639757800000|2021-12-17 16:16:40|4658.47|4658.47|4658.47|4658.47|4658.6|4658.6|4658.47|4658.47|0
1639757830000|2021-12-17 16:17:10|4658.6|4658.6|4658.86|4658.86|4658.86|4658.86|4658.6|4658.6|0
1639757840000|2021-12-17 16:17:20|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1639757880000|2021-12-17 16:18:00|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|0
1639757900000|2021-12-17 16:18:20|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|0
1639757910000|2021-12-17 16:18:30|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1639757950000|2021-12-17 16:19:10|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1639757960000|2021-12-17 16:19:20|4662.42|4662.42|4662.59|4662.59|4662.59|4662.59|4662.42|4662.42|0
1639757970000|2021-12-17 16:19:30|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1639757980000|2021-12-17 16:19:40|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1639758000000|2021-12-17 16:20:00|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|0
1639758020000|2021-12-17 16:20:20|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1639758030000|2021-12-17 16:20:30|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1639758060000|2021-12-17 16:21:00|4663.92|4663.92|4665.17|4665.17|4665.17|4665.17|4663.92|4663.92|0
1639758100000|2021-12-17 16:21:40|4663.92|4663.92|4663.75|4663.75|4663.92|4663.92|4663.75|4663.75|0
1639758120000|2021-12-17 16:22:00|4662.51|4662.51|4662.68|4662.68|4662.68|4662.68|4662.51|4662.51|0
1639758130000|2021-12-17 16:22:10|4662.51|4662.51|4663.75|4663.75|4663.75|4663.75|4662.51|4662.51|0
1639758150000|2021-12-17 16:22:30|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|0
1639758160000|2021-12-17 16:22:40|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|4663.71|0
1639758170000|2021-12-17 16:22:50|4663.54|4663.54|4663.67|4663.67|4663.67|4663.67|4663.54|4663.54|0
1639758180000|2021-12-17 16:23:00|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|0
1639758200000|2021-12-17 16:23:20|4663.75|4663.75|4663.63|4663.63|4663.75|4663.75|4663.63|4663.63|0
1639758220000|2021-12-17 16:23:40|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1639758240000|2021-12-17 16:24:00|4663.41|4663.41|4663.28|4663.28|4663.41|4663.41|4663.28|4663.28|0
1639758260000|2021-12-17 16:24:20|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|0
1639758270000|2021-12-17 16:24:30|4661.87|4661.87|4662.04|4662.04|4662.21|4662.21|4661.7|4661.7|0
1639758280000|2021-12-17 16:24:40|4661.91|4661.91|4661.91|4661.91|4661.91|4661.91|4661.91|4661.91|0
1639758310000|2021-12-17 16:25:10|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|4661.66|0
1639758320000|2021-12-17 16:25:20|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1639758350000|2021-12-17 16:25:50|4660.24|4660.24|4660.41|4660.41|4660.41|4660.41|4660.24|4660.24|0
1639758360000|2021-12-17 16:26:00|4660.15|4660.15|4658.91|4658.91|4660.15|4660.15|4658.91|4658.91|0
1639758390000|2021-12-17 16:26:30|4659.16|4659.16|4658.74|4658.74|4659.16|4659.16|4658.74|4658.74|0
1639758400000|2021-12-17 16:26:40|4658.56|4658.56|4659.81|4659.81|4659.98|4659.98|4658.56|4658.56|0
1639758410000|2021-12-17 16:26:50|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|0
1639758420000|2021-12-17 16:27:00|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|4658.69|0
1639758440000|2021-12-17 16:27:20|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|0
1639758450000|2021-12-17 16:27:30|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|0
1639758470000|2021-12-17 16:27:50|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1639758500000|2021-12-17 16:28:20|4658.65|4658.65|4658.82|4658.82|4658.82|4658.82|4658.65|4658.65|0
1639758520000|2021-12-17 16:28:40|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|0
1639758540000|2021-12-17 16:29:00|4658.74|4658.74|4657.36|4657.36|4658.74|4658.74|4657.36|4657.36|0
1639758550000|2021-12-17 16:29:10|4657.53|4657.53|4655.78|4655.78|4657.53|4657.53|4655.78|4655.78|0
1639758560000|2021-12-17 16:29:20|4655.65|4655.65|4655.78|4655.78|4655.78|4655.78|4655.65|4655.65|0
1639758570000|2021-12-17 16:29:30|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|0
1639758580000|2021-12-17 16:29:40|4655.65|4655.65|4655.52|4655.52|4656.9|4656.9|4655.52|4655.52|0
1639758590000|2021-12-17 16:29:50|4655.65|4655.65|4655.82|4655.82|4655.82|4655.82|4655.65|4655.65|0
1639988100000|2021-12-20 08:15:00|4520.7|4520.7|4522.33|4522.33|4522.33|4522.33|4520.7|4520.7|0
1639988120000|2021-12-20 08:15:20|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|0
1639988170000|2021-12-20 08:16:10|4522.97|4522.97|4522.33|4522.33|4522.97|4522.97|4522.33|4522.33|0
1639988180000|2021-12-20 08:16:20|4526.07|4526.07|4528.56|4528.56|4528.56|4528.56|4526.07|4526.07|0
1639988190000|2021-12-20 08:16:30|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|0
1639988210000|2021-12-20 08:16:50|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|0
1639988220000|2021-12-20 08:17:00|4527.57|4527.57|4527.57|4527.57|4527.57|4527.57|4527.57|4527.57|0
1639988240000|2021-12-20 08:17:20|4527.82|4527.82|4530.31|4530.31|4535.3|4535.3|4527.82|4527.82|0
1639988250000|2021-12-20 08:17:30|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4530.31|4530.31|0
1639988260000|2021-12-20 08:17:40|4531.43|4531.43|4532.68|4532.68|4532.68|4532.68|4531.43|4531.43|0
1639988270000|2021-12-20 08:17:50|4532.85|4532.85|4534.61|4534.61|4534.61|4534.61|4532.85|4532.85|0
1639988280000|2021-12-20 08:18:00|4534.1|4534.1|4534.22|4534.22|4534.35|4534.35|4534.1|4534.1|0
1639988310000|2021-12-20 08:18:30|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|0
1639988330000|2021-12-20 08:18:50|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|0
1639988340000|2021-12-20 08:19:00|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|0
1639988360000|2021-12-20 08:19:20|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1639988390000|2021-12-20 08:19:50|4536.36|4536.36|4535.24|4535.24|4537.74|4537.74|4535.24|4535.24|0
1639988410000|2021-12-20 08:20:10|4540.23|4540.23|4540.92|4540.92|4541.47|4541.47|4540.23|4540.23|0
1639988440000|2021-12-20 08:20:40|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|0
1639988450000|2021-12-20 08:20:50|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1639988460000|2021-12-20 08:21:00|4550.02|4550.02|4550.15|4550.15|4550.15|4550.15|4550.02|4550.02|0
1639988470000|2021-12-20 08:21:10|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|0
1639988480000|2021-12-20 08:21:20|4549.67|4549.67|4545.93|4545.93|4549.67|4549.67|4545.93|4545.93|0
1639988510000|2021-12-20 08:21:50|4534.72|4534.72|4534.72|4534.72|4534.72|4534.72|4534.72|4534.72|0
1639988520000|2021-12-20 08:22:00|4534.89|4534.89|4534.51|4534.51|4535.75|4535.75|4532.88|4532.88|0
1639988530000|2021-12-20 08:22:10|4532.02|4532.02|4530.39|4530.39|4532.02|4532.02|4530.39|4530.39|0
1639988540000|2021-12-20 08:22:20|4530.26|4530.26|4524.03|4524.03|4530.26|4530.26|4522.78|4522.78|0
1639988550000|2021-12-20 08:22:30|4525.28|4525.28|4527.77|4527.77|4527.77|4527.77|4524.03|4524.03|0
1639988560000|2021-12-20 08:22:40|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1639988570000|2021-12-20 08:22:50|4526.52|4526.52|4525.28|4525.28|4526.52|4526.52|4525.28|4525.28|0
1639988580000|2021-12-20 08:23:00|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|0
1639988590000|2021-12-20 08:23:10|4526.65|4526.65|4525.53|4525.53|4526.9|4526.9|4525.53|4525.53|0
1639988600000|2021-12-20 08:23:20|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|0
1639988610000|2021-12-20 08:23:30|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1639988620000|2021-12-20 08:23:40|4525.66|4525.66|4524.41|4524.41|4525.66|4525.66|4524.41|4524.41|0
1639988630000|2021-12-20 08:23:50|4525.66|4525.66|4525.4|4525.4|4529.4|4529.4|4525.4|4525.4|0
1639988640000|2021-12-20 08:24:00|4525.06|4525.06|4529.18|4529.18|4529.18|4529.18|4525.06|4525.06|0
1639988650000|2021-12-20 08:24:10|4529.82|4529.82|4529.95|4529.95|4529.95|4529.95|4529.82|4529.82|0
1639988660000|2021-12-20 08:24:20|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|0
1639988680000|2021-12-20 08:24:40|4528.87|4528.87|4528.87|4528.87|4528.87|4528.87|4528.87|4528.87|0
1639988690000|2021-12-20 08:24:50|4531.36|4531.36|4530.12|4530.12|4531.36|4531.36|4530.12|4530.12|0
1639988720000|2021-12-20 08:25:20|4531.36|4531.36|4532.61|4532.61|4532.61|4532.61|4531.36|4531.36|0
1639988730000|2021-12-20 08:25:30|4533.86|4533.86|4537.59|4537.59|4537.59|4537.59|4532.61|4532.61|0
1639988750000|2021-12-20 08:25:50|4539.09|4539.09|4537.85|4537.85|4539.09|4539.09|4537.85|4537.85|0
1639988760000|2021-12-20 08:26:00|4539.09|4539.09|4541.84|4541.84|4541.84|4541.84|4539.09|4539.09|0
1639988770000|2021-12-20 08:26:10|4539.35|4539.35|4536.86|4536.86|4539.35|4539.35|4536.86|4536.86|0
1639988780000|2021-12-20 08:26:20|4538.1|4538.1|4539.35|4539.35|4539.35|4539.35|4535.61|4535.61|0
1639988790000|2021-12-20 08:26:30|4540.6|4540.6|4541.97|4541.97|4541.97|4541.97|4540.6|4540.6|0
1639988810000|2021-12-20 08:26:50|4543.22|4543.22|4544.46|4544.46|4544.46|4544.46|4543.22|4543.22|0
1639988820000|2021-12-20 08:27:00|4544.33|4544.33|4542.91|4542.91|4544.33|4544.33|4542.91|4542.91|0
1639988830000|2021-12-20 08:27:10|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|0
1639988840000|2021-12-20 08:27:20|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|0
1639988850000|2021-12-20 08:27:30|4540.59|4540.59|4540.76|4540.76|4540.76|4540.76|4540.59|4540.59|0
1639988860000|2021-12-20 08:27:40|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|0
1639988880000|2021-12-20 08:28:00|4543.38|4543.38|4543.38|4543.38|4543.64|4543.64|4543.38|4543.38|0
1639988890000|2021-12-20 08:28:10|4545.88|4545.88|4545.88|4545.88|4547.12|4547.12|4545.88|4545.88|0
1639988900000|2021-12-20 08:28:20|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1639988920000|2021-12-20 08:28:40|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|0
1639988940000|2021-12-20 08:29:00|4548.71|4548.71|4547.47|4547.47|4548.71|4548.71|4547.47|4547.47|0
1639988990000|2021-12-20 08:29:50|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|0
1639989010000|2021-12-20 08:30:10|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1639989040000|2021-12-20 08:30:40|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1639989060000|2021-12-20 08:31:00|4551.21|4551.21|4552.45|4552.45|4552.45|4552.45|4551.21|4551.21|0
1639989070000|2021-12-20 08:31:10|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1639989090000|2021-12-20 08:31:30|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|0
1639989110000|2021-12-20 08:31:50|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1639989120000|2021-12-20 08:32:00|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|0
1639989130000|2021-12-20 08:32:10|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|0
1639989150000|2021-12-20 08:32:30|4542.61|4542.61|4541.37|4541.37|4542.61|4542.61|4541.37|4541.37|0
1639989170000|2021-12-20 08:32:50|4540.12|4540.12|4541.37|4541.37|4541.37|4541.37|4540.12|4540.12|0
1639989180000|2021-12-20 08:33:00|4542.61|4542.61|4543.86|4543.86|4543.86|4543.86|4542.61|4542.61|0
1639989190000|2021-12-20 08:33:10|4545.1|4545.1|4543.68|4543.68|4546.35|4546.35|4543.68|4543.68|0
1639989210000|2021-12-20 08:33:30|4544.93|4544.93|4543.68|4543.68|4544.93|4544.93|4543.68|4543.68|0
1639989230000|2021-12-20 08:33:50|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|0
1639989250000|2021-12-20 08:34:10|4543.68|4543.68|4544.32|4544.32|4544.32|4544.32|4543.68|4543.68|0
1639989260000|2021-12-20 08:34:20|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|0
1639989270000|2021-12-20 08:34:30|4546.81|4546.81|4545.57|4545.57|4546.81|4546.81|4545.57|4545.57|0
1639989280000|2021-12-20 08:34:40|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|4546.08|0
1639989290000|2021-12-20 08:34:50|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|0
1639989300000|2021-12-20 08:35:00|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|0
1639989310000|2021-12-20 08:35:10|4548.09|4548.09|4550.33|4550.33|4550.58|4550.58|4548.09|4548.09|0
1639989330000|2021-12-20 08:35:30|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1639989340000|2021-12-20 08:35:40|4549.59|4549.59|4548.17|4548.17|4549.59|4549.59|4548.17|4548.17|0
1639989350000|2021-12-20 08:35:50|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|0
1639989370000|2021-12-20 08:36:10|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|0
1639989420000|2021-12-20 08:37:00|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1639989440000|2021-12-20 08:37:20|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4548.17|4548.17|0
1639989450000|2021-12-20 08:37:30|4548.65|4548.65|4548.14|4548.14|4548.65|4548.65|4548.14|4548.14|0
1639989460000|2021-12-20 08:37:40|4550.63|4550.63|4550.63|4550.63|4550.63|4550.63|4550.63|4550.63|0
1639989470000|2021-12-20 08:37:50|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1639989480000|2021-12-20 08:38:00|4553.64|4553.64|4552.39|4552.39|4553.64|4553.64|4552.39|4552.39|0
1639989490000|2021-12-20 08:38:10|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|0
1639989500000|2021-12-20 08:38:20|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|0
1639989530000|2021-12-20 08:38:50|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|0
1639989540000|2021-12-20 08:39:00|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|0
1639989560000|2021-12-20 08:39:20|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|0
1639989570000|2021-12-20 08:39:30|4548.14|4548.14|4545.65|4545.65|4548.14|4548.14|4545.65|4545.65|0
1639989580000|2021-12-20 08:39:40|4548.14|4548.14|4549.39|4549.39|4549.39|4549.39|4548.14|4548.14|0
1639989590000|2021-12-20 08:39:50|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|0
1639989600000|2021-12-20 08:40:00|4548.14|4548.14|4549.39|4549.39|4549.39|4549.39|4548.14|4548.14|0
1639989610000|2021-12-20 08:40:10|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|0
1639989620000|2021-12-20 08:40:20|4548.91|4548.91|4546.42|4546.42|4548.91|4548.91|4546.42|4546.42|0
1639989630000|2021-12-20 08:40:30|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1639989640000|2021-12-20 08:40:40|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|0
1639989650000|2021-12-20 08:40:50|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|0
1639989670000|2021-12-20 08:41:10|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|0
1639989700000|2021-12-20 08:41:40|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|0
1639989720000|2021-12-20 08:42:00|4545.6|4545.6|4546.37|4546.37|4547.61|4547.61|4545.6|4545.6|0
1639989730000|2021-12-20 08:42:10|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|0
1639989750000|2021-12-20 08:42:30|4548.38|4548.38|4546.88|4546.88|4548.38|4548.38|4546.62|4546.62|0
1639989770000|2021-12-20 08:42:50|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|0
1639989790000|2021-12-20 08:43:10|4549.37|4549.37|4551.86|4551.86|4551.86|4551.86|4549.37|4549.37|0
1639989820000|2021-12-20 08:43:40|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1639989830000|2021-12-20 08:43:50|4555.09|4555.09|4552.59|4552.59|4556.33|4556.33|4552.59|4552.59|0
1639989840000|2021-12-20 08:44:00|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|0
1639989880000|2021-12-20 08:44:40|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|0
1639989890000|2021-12-20 08:44:50|4556.33|4556.33|4555.09|4555.09|4556.33|4556.33|4555.09|4555.09|0
1639989900000|2021-12-20 08:45:00|4553.84|4553.84|4555.09|4555.09|4555.09|4555.09|4553.84|4553.84|0
1639989930000|2021-12-20 08:45:30|4552.59|4552.59|4554.32|4554.32|4554.32|4554.32|4552.59|4552.59|0
1639989940000|2021-12-20 08:45:40|4555.6|4555.6|4554.35|4554.35|4555.6|4555.6|4554.35|4554.35|0
1639989950000|2021-12-20 08:45:50|4555.6|4555.6|4554.35|4554.35|4555.6|4555.6|4554.35|4554.35|0
1639989960000|2021-12-20 08:46:00|4553.11|4553.11|4550.61|4550.61|4553.11|4553.11|4550.61|4550.61|0
1639989970000|2021-12-20 08:46:10|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|0
1639989980000|2021-12-20 08:46:20|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|0
1639989990000|2021-12-20 08:46:30|4546.88|4546.88|4546.88|4546.88|4548.12|4548.12|4546.88|4546.88|0
1639990000000|2021-12-20 08:46:40|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1639990020000|2021-12-20 08:47:00|4545.12|4545.12|4546.11|4546.11|4546.37|4546.37|4545.12|4545.12|0
1639990030000|2021-12-20 08:47:10|4547.36|4547.36|4546.11|4546.11|4547.36|4547.36|4546.11|4546.11|0
1639990040000|2021-12-20 08:47:20|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1639990050000|2021-12-20 08:47:30|4549.85|4549.85|4551.09|4551.09|4551.09|4551.09|4549.85|4549.85|0
1639990110000|2021-12-20 08:48:30|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|0
1639990120000|2021-12-20 08:48:40|4551.09|4551.09|4549.85|4549.85|4551.09|4551.09|4549.85|4549.85|0
1639990130000|2021-12-20 08:48:50|4549.34|4549.34|4551.09|4551.09|4551.09|4551.09|4549.34|4549.34|0
1639990140000|2021-12-20 08:49:00|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1639990150000|2021-12-20 08:49:10|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1639990200000|2021-12-20 08:50:00|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|0
1639990210000|2021-12-20 08:50:10|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|0
1639990240000|2021-12-20 08:50:40|4549.34|4549.34|4550.58|4550.58|4550.58|4550.58|4549.34|4549.34|0
1639990270000|2021-12-20 08:51:10|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|0
1639990280000|2021-12-20 08:51:20|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|0
1639990290000|2021-12-20 08:51:30|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1639990320000|2021-12-20 08:52:00|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|0
1639990360000|2021-12-20 08:52:40|4550.84|4550.84|4548.35|4548.35|4550.84|4550.84|4548.35|4548.35|0
1639990370000|2021-12-20 08:52:50|4544.61|4544.61|4545.86|4545.86|4547.1|4547.1|4543.36|4543.36|0
1639990380000|2021-12-20 08:53:00|4547.1|4547.1|4545.86|4545.86|4549.59|4549.59|4545.86|4545.86|0
1639990390000|2021-12-20 08:53:10|4546.11|4546.11|4546.85|4546.85|4546.85|4546.85|4545.6|4545.6|0
1639990400000|2021-12-20 08:53:20|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|4547.1|0
1639990410000|2021-12-20 08:53:30|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|0
1639990450000|2021-12-20 08:54:10|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1639990490000|2021-12-20 08:54:50|4551.09|4551.09|4551.35|4551.35|4551.35|4551.35|4551.09|4551.09|0
1639990500000|2021-12-20 08:55:00|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|0
1639990510000|2021-12-20 08:55:10|4554.35|4554.35|4554.35|4554.35|4554.35|4554.35|4554.35|4554.35|0
1639990550000|2021-12-20 08:55:50|4556.84|4556.84|4555.6|4555.6|4558.09|4558.09|4555.6|4555.6|0
1639990560000|2021-12-20 08:56:00|4558.09|4558.09|4557.1|4557.1|4558.34|4558.34|4557.1|4557.1|0
1639990570000|2021-12-20 08:56:10|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|0
1639990590000|2021-12-20 08:56:30|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|0
1639990610000|2021-12-20 08:56:50|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|4553.84|0
1639990620000|2021-12-20 08:57:00|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1639990630000|2021-12-20 08:57:10|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1639990720000|2021-12-20 08:58:40|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4550.84|4550.84|0
1639990730000|2021-12-20 08:58:50|4550.84|4550.84|4552.34|4552.34|4552.34|4552.34|4550.84|4550.84|0
1639990750000|2021-12-20 08:59:10|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1639990760000|2021-12-20 08:59:20|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1639990810000|2021-12-20 09:00:10|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1639990830000|2021-12-20 09:00:30|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1639990840000|2021-12-20 09:00:40|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1639990860000|2021-12-20 09:01:00|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|4549.85|0
1639990880000|2021-12-20 09:01:20|4547.36|4547.36|4547.44|4547.44|4547.44|4547.44|4547.19|4547.19|0
1639990900000|2021-12-20 09:01:40|4547.95|4547.95|4549.2|4549.2|4549.2|4549.2|4547.95|4547.95|0
1639990910000|2021-12-20 09:01:50|4549.45|4549.45|4546.96|4546.96|4549.45|4549.45|4546.96|4546.96|0
1639990920000|2021-12-20 09:02:00|4545.72|4545.72|4543.22|4543.22|4545.72|4545.72|4543.22|4543.22|0
1639990930000|2021-12-20 09:02:10|4542.46|4542.46|4542.71|4542.71|4542.71|4542.71|4542.46|4542.46|0
1639990950000|2021-12-20 09:02:30|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1639990960000|2021-12-20 09:02:40|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|0
1639990990000|2021-12-20 09:03:10|4538.72|4538.72|4538.46|4538.46|4538.72|4538.72|4537.22|4537.22|0
1639991010000|2021-12-20 09:03:30|4537.95|4537.95|4537.95|4537.95|4537.95|4537.95|4537.95|4537.95|0
1639991020000|2021-12-20 09:03:40|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|0
1639991030000|2021-12-20 09:03:50|4532.97|4532.97|4531.73|4531.73|4532.97|4532.97|4531.73|4531.73|0
1639991040000|2021-12-20 09:04:00|4534.22|4534.22|4535.46|4535.46|4535.46|4535.46|4534.22|4534.22|0
1639991060000|2021-12-20 09:04:20|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|4535.72|0
1639991070000|2021-12-20 09:04:30|4536.96|4536.96|4540.96|4540.96|4540.96|4540.96|4536.96|4536.96|0
1639991100000|2021-12-20 09:05:00|4541.21|4541.21|4541.21|4541.21|4541.21|4541.21|4541.21|4541.21|0
1639991110000|2021-12-20 09:05:10|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|0
1639991120000|2021-12-20 09:05:20|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|0
1639991130000|2021-12-20 09:05:30|4539.71|4539.71|4538.46|4538.46|4539.71|4539.71|4538.46|4538.46|0
1639991160000|2021-12-20 09:06:00|4540.96|4540.96|4544.69|4544.69|4544.69|4544.69|4540.96|4540.96|0
1639991170000|2021-12-20 09:06:10|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|0
1639991180000|2021-12-20 09:06:20|4540.78|4540.78|4540.1|4540.1|4540.78|4540.78|4540.1|4540.1|0
1639991190000|2021-12-20 09:06:30|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|0
1639991200000|2021-12-20 09:06:40|4538.85|4538.85|4538.6|4538.6|4538.85|4538.85|4538.6|4538.6|0
1639991210000|2021-12-20 09:06:50|4539.84|4539.84|4539.84|4539.84|4539.84|4539.84|4539.84|4539.84|0
1639991230000|2021-12-20 09:07:10|4540.35|4540.35|4540.35|4540.35|4540.35|4540.35|4540.35|4540.35|0
1639991270000|2021-12-20 09:07:50|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|0
1639991280000|2021-12-20 09:08:00|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1639991290000|2021-12-20 09:08:10|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|0
1639991310000|2021-12-20 09:08:30|4545.59|4545.59|4545.59|4545.59|4545.59|4545.59|4545.59|4545.59|0
1639991320000|2021-12-20 09:08:40|4545.94|4545.94|4548.43|4548.43|4548.43|4548.43|4545.94|4545.94|0
1639991350000|2021-12-20 09:09:10|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|0
1639991370000|2021-12-20 09:09:30|4548.91|4548.91|4548.66|4548.66|4548.91|4548.91|4548.66|4548.66|0
1639991390000|2021-12-20 09:09:50|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|0
1639991410000|2021-12-20 09:10:10|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|0
1639991430000|2021-12-20 09:10:30|4549.9|4549.9|4550.16|4550.16|4550.16|4550.16|4549.39|4549.39|0
1639991450000|2021-12-20 09:10:50|4551.4|4551.4|4552.65|4552.65|4552.65|4552.65|4551.4|4551.4|0
1639991460000|2021-12-20 09:11:00|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|0
1639991500000|2021-12-20 09:11:40|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|0
1639991530000|2021-12-20 09:12:10|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|0
1639991560000|2021-12-20 09:12:40|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|0
1639991570000|2021-12-20 09:12:50|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|0
1639991580000|2021-12-20 09:13:00|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|0
1639991600000|2021-12-20 09:13:20|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|0
1639991640000|2021-12-20 09:14:00|4547.63|4547.63|4548.88|4548.88|4548.88|4548.88|4547.63|4547.63|0
1639991650000|2021-12-20 09:14:10|4547.63|4547.63|4547.25|4547.25|4547.63|4547.63|4547.25|4547.25|0
1639991660000|2021-12-20 09:14:20|4546.01|4546.01|4547.25|4547.25|4547.25|4547.25|4546.01|4546.01|0
1639991670000|2021-12-20 09:14:30|4548.5|4548.5|4546.01|4546.01|4548.5|4548.5|4546.01|4546.01|0
1639991690000|2021-12-20 09:14:50|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|0
1639991710000|2021-12-20 09:15:10|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1639991720000|2021-12-20 09:15:20|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|0
1639991770000|2021-12-20 09:16:10|4543.51|4543.51|4543.51|4543.51|4543.51|4543.51|4543.51|4543.51|0
1639991800000|2021-12-20 09:16:40|4543.39|4543.39|4541.02|4541.02|4543.39|4543.39|4540.64|4540.64|0
1639991810000|2021-12-20 09:16:50|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1639991820000|2021-12-20 09:17:00|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|0
1639991850000|2021-12-20 09:17:30|4543.16|4543.16|4543.67|4543.67|4543.67|4543.67|4543.16|4543.16|0
1639991860000|2021-12-20 09:17:40|4547.41|4547.41|4547.15|4547.15|4547.41|4547.41|4547.15|4547.15|0
1639991870000|2021-12-20 09:17:50|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|0
1639991940000|2021-12-20 09:19:00|4543.67|4543.67|4542.43|4542.43|4543.67|4543.67|4542.43|4542.43|0
1639991970000|2021-12-20 09:19:30|4542.17|4542.17|4541.66|4541.66|4542.17|4542.17|4541.66|4541.66|0
1639991980000|2021-12-20 09:19:40|4542.91|4542.91|4541.66|4541.66|4542.91|4542.91|4540.41|4540.41|0
1639992010000|2021-12-20 09:20:10|4541.41|4541.41|4538.91|4538.91|4541.41|4541.41|4538.91|4538.91|0
1639992020000|2021-12-20 09:20:20|4538.74|4538.74|4538.74|4538.74|4538.74|4538.74|4538.74|4538.74|0
1639992040000|2021-12-20 09:20:40|4538.49|4538.49|4537.24|4537.24|4538.49|4538.49|4537.24|4537.24|0
1639992050000|2021-12-20 09:20:50|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1639992090000|2021-12-20 09:21:30|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|0
1639992100000|2021-12-20 09:21:40|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|0
1639992130000|2021-12-20 09:22:10|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|4538.92|0
1639992140000|2021-12-20 09:22:20|4540.17|4540.17|4538.92|4538.92|4541.41|4541.41|4538.92|4538.92|0
1639992150000|2021-12-20 09:22:30|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|0
1639992180000|2021-12-20 09:23:00|4540.17|4540.17|4539.91|4539.91|4540.17|4540.17|4539.91|4539.91|0
1639992190000|2021-12-20 09:23:10|4539.27|4539.27|4539.15|4539.15|4539.27|4539.27|4538.89|4538.89|0
1639992200000|2021-12-20 09:23:20|4538.89|4538.89|4538.76|4538.76|4538.89|4538.89|4538.76|4538.76|0
1639992240000|2021-12-20 09:24:00|4538.64|4538.64|4538.64|4538.64|4538.64|4538.64|4538.64|4538.64|0
1639992270000|2021-12-20 09:24:30|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|0
1639992280000|2021-12-20 09:24:40|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|0
1639992290000|2021-12-20 09:24:50|4538.64|4538.64|4538.64|4538.64|4538.64|4538.64|4538.64|4538.64|0
1639992300000|2021-12-20 09:25:00|4539.27|4539.27|4541.77|4541.77|4541.77|4541.77|4539.27|4539.27|0
1639992310000|2021-12-20 09:25:10|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1639992330000|2021-12-20 09:25:30|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|0
1639992360000|2021-12-20 09:26:00|4539.4|4539.4|4538.54|4538.54|4539.4|4539.4|4538.28|4538.28|0
1639992410000|2021-12-20 09:26:50|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|0
1639992420000|2021-12-20 09:27:00|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|0
1639992440000|2021-12-20 09:27:20|4538.41|4538.41|4537.17|4537.17|4538.41|4538.41|4537.17|4537.17|0
1639992460000|2021-12-20 09:27:40|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|0
1639992480000|2021-12-20 09:28:00|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|0
1639992500000|2021-12-20 09:28:20|4539.66|4539.66|4539.78|4539.78|4539.78|4539.78|4539.66|4539.66|0
1639992530000|2021-12-20 09:28:50|4541.03|4541.03|4541.03|4541.03|4541.03|4541.03|4541.03|4541.03|0
1639992540000|2021-12-20 09:29:00|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|0
1639992600000|2021-12-20 09:30:00|4542.66|4542.66|4547.64|4547.64|4547.64|4547.64|4542.66|4542.66|0
1639992610000|2021-12-20 09:30:10|4548.89|4548.89|4550.48|4550.48|4550.48|4550.48|4548.89|4548.89|0
1639992620000|2021-12-20 09:30:20|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|0
1639992630000|2021-12-20 09:30:30|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1639992640000|2021-12-20 09:30:40|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|0
1639992650000|2021-12-20 09:30:50|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1639992670000|2021-12-20 09:31:10|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|0
1639992680000|2021-12-20 09:31:20|4551.12|4551.12|4553.48|4553.48|4553.48|4553.48|4550.99|4550.99|0
1639992760000|2021-12-20 09:32:40|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|0
1639992790000|2021-12-20 09:33:10|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|4553.48|0
1639992800000|2021-12-20 09:33:20|4554.73|4554.73|4554.73|4554.73|4554.73|4554.73|4554.73|4554.73|0
1639992810000|2021-12-20 09:33:30|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|0
1639992870000|2021-12-20 09:34:30|4554.73|4554.73|4553.87|4553.87|4554.73|4554.73|4553.87|4553.87|0
1639992880000|2021-12-20 09:34:40|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|0
1639992890000|2021-12-20 09:34:50|4555.28|4555.28|4554.55|4554.55|4555.79|4555.79|4554.55|4554.55|0
1639992910000|2021-12-20 09:35:10|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|0
1639992920000|2021-12-20 09:35:20|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|0
1639992950000|2021-12-20 09:35:50|4552.31|4552.31|4551.8|4551.8|4552.31|4552.31|4551.8|4551.8|0
1639992960000|2021-12-20 09:36:00|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1639992970000|2021-12-20 09:36:10|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|0
1639992990000|2021-12-20 09:36:30|4553.13|4553.13|4551.88|4551.88|4553.13|4553.13|4551.88|4551.88|0
1639993010000|2021-12-20 09:36:50|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|0
1639993020000|2021-12-20 09:37:00|4553.48|4553.48|4554.72|4554.72|4554.72|4554.72|4553.48|4553.48|0
1639993030000|2021-12-20 09:37:10|4555.97|4555.97|4557.21|4557.21|4557.21|4557.21|4555.97|4555.97|0
1639993080000|2021-12-20 09:38:00|4558.46|4558.46|4557.72|4557.72|4560.22|4560.22|4557.72|4557.72|0
1639993090000|2021-12-20 09:38:10|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|0
1639993100000|2021-12-20 09:38:20|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|0
1639993110000|2021-12-20 09:38:30|4558.97|4558.97|4556.48|4556.48|4558.97|4558.97|4556.48|4556.48|0
1639993160000|2021-12-20 09:39:20|4553.99|4553.99|4555.23|4555.23|4555.23|4555.23|4553.99|4553.99|0
1639993200000|2021-12-20 09:40:00|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|4556.48|0
1639993260000|2021-12-20 09:41:00|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|0
1639993270000|2021-12-20 09:41:10|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|0
1639993290000|2021-12-20 09:41:30|4556.48|4556.48|4555.23|4555.23|4556.48|4556.48|4555.23|4555.23|0
1639993330000|2021-12-20 09:42:10|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|0
1639993350000|2021-12-20 09:42:30|4559.23|4559.23|4560.73|4560.73|4560.73|4560.73|4559.23|4559.23|0
1639993370000|2021-12-20 09:42:50|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|0
1639993410000|2021-12-20 09:43:30|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|0
1639993420000|2021-12-20 09:43:40|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|0
1639993430000|2021-12-20 09:43:50|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|0
1639993440000|2021-12-20 09:44:00|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|0
1639993450000|2021-12-20 09:44:10|4564.46|4564.46|4561.97|4561.97|4564.46|4564.46|4561.97|4561.97|0
1639993460000|2021-12-20 09:44:20|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|0
1639993470000|2021-12-20 09:44:30|4564.21|4564.21|4565.45|4565.45|4565.45|4565.45|4564.21|4564.21|0
1639993490000|2021-12-20 09:44:50|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|0
1639993500000|2021-12-20 09:45:00|4565.45|4565.45|4564.21|4564.21|4565.45|4565.45|4564.21|4564.21|0
1639993510000|2021-12-20 09:45:10|4565.45|4565.45|4565.45|4565.45|4565.45|4565.45|4565.45|4565.45|0
1639993540000|2021-12-20 09:45:40|4564.21|4564.21|4562.96|4562.96|4564.21|4564.21|4562.96|4562.96|0
1639993560000|2021-12-20 09:46:00|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|0
1639993570000|2021-12-20 09:46:10|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1639993580000|2021-12-20 09:46:20|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|0
1639993590000|2021-12-20 09:46:30|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1639993600000|2021-12-20 09:46:40|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|0
1639993610000|2021-12-20 09:46:50|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|0
1639993620000|2021-12-20 09:47:00|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|0
1639993670000|2021-12-20 09:47:50|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1639993720000|2021-12-20 09:48:40|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|4560.22|0
1639993740000|2021-12-20 09:49:00|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1639993750000|2021-12-20 09:49:10|4560.22|4560.22|4557.72|4557.72|4560.22|4560.22|4557.72|4557.72|0
1639993790000|2021-12-20 09:49:50|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1639993810000|2021-12-20 09:50:10|4556.99|4556.99|4554.5|4554.5|4556.99|4556.99|4554.5|4554.5|0
1639993830000|2021-12-20 09:50:30|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|0
1639993840000|2021-12-20 09:50:40|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1639993920000|2021-12-20 09:52:00|4553|4553|4553|4553|4553|4553|4553|4553|0
1639993930000|2021-12-20 09:52:10|4554.24|4554.24|4555.49|4555.49|4555.49|4555.49|4554.24|4554.24|0
1639993980000|2021-12-20 09:53:00|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|0
1639994000000|2021-12-20 09:53:20|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|0
1639994020000|2021-12-20 09:53:40|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1639994060000|2021-12-20 09:54:20|4556.99|4556.99|4559.48|4559.48|4559.48|4559.48|4556.99|4556.99|0
1639994090000|2021-12-20 09:54:50|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4559.48|4559.48|0
1639994130000|2021-12-20 09:55:30|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|0
1639994180000|2021-12-20 09:56:20|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|0
1639994210000|2021-12-20 09:56:50|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|0
1639994230000|2021-12-20 09:57:10|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|0
1639994250000|2021-12-20 09:57:30|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|0
1639994330000|2021-12-20 09:58:50|4562.23|4562.23|4567.21|4567.21|4567.21|4567.21|4562.23|4562.23|0
1639994360000|2021-12-20 09:59:20|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|0
1639994370000|2021-12-20 09:59:30|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4569.96|4569.96|0
1639994380000|2021-12-20 09:59:40|4571.46|4571.46|4571.46|4571.46|4571.46|4571.46|4571.46|4571.46|0
1639994400000|2021-12-20 10:00:00|4570.21|4570.21|4569.22|4569.22|4570.21|4570.21|4568.97|4568.97|0
1639994410000|2021-12-20 10:00:10|4569.91|4569.91|4572.4|4572.4|4572.4|4572.4|4569.91|4569.91|0
1639994420000|2021-12-20 10:00:20|4569.91|4569.91|4569.65|4569.65|4569.91|4569.91|4569.65|4569.65|0
1639994450000|2021-12-20 10:00:50|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|0
1639994460000|2021-12-20 10:01:00|4571.15|4571.15|4570.25|4570.25|4572.74|4572.74|4570.25|4570.25|0
1639994470000|2021-12-20 10:01:10|4569.99|4569.99|4572.48|4572.48|4572.48|4572.48|4569.99|4569.99|0
1639994480000|2021-12-20 10:01:20|4571.24|4571.24|4570.98|4570.98|4571.24|4571.24|4570.98|4570.98|0
1639994490000|2021-12-20 10:01:30|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|0
1639994520000|2021-12-20 10:02:00|4568.49|4568.49|4567.25|4567.25|4568.49|4568.49|4567.25|4567.25|0
1639994540000|2021-12-20 10:02:20|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|0
1639994560000|2021-12-20 10:02:40|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1639994580000|2021-12-20 10:03:00|4571.15|4571.15|4571.15|4571.15|4571.15|4571.15|4571.15|4571.15|0
1639994590000|2021-12-20 10:03:10|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1639994640000|2021-12-20 10:04:00|4566.17|4566.17|4566.17|4566.17|4567.42|4567.42|4566.17|4566.17|0
1639994650000|2021-12-20 10:04:10|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|4567.42|0
1639994670000|2021-12-20 10:04:30|4569.91|4569.91|4570.42|4570.42|4570.42|4570.42|4569.91|4569.91|0
1639994680000|2021-12-20 10:04:40|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1639994700000|2021-12-20 10:05:00|4571.92|4571.92|4571.92|4571.92|4571.92|4571.92|4570.67|4570.67|0
1639994780000|2021-12-20 10:06:20|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1639994810000|2021-12-20 10:06:50|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1639994830000|2021-12-20 10:07:10|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|0
1639994840000|2021-12-20 10:07:20|4576.42|4576.42|4576.42|4576.42|4576.42|4576.42|4576.42|4576.42|0
1639994850000|2021-12-20 10:07:30|4578.92|4578.92|4577.67|4577.67|4578.92|4578.92|4577.67|4577.67|0
1639994860000|2021-12-20 10:07:40|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|0
1639994870000|2021-12-20 10:07:50|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1639994900000|2021-12-20 10:08:20|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1639994910000|2021-12-20 10:08:30|4579.85|4579.85|4578.61|4578.61|4579.85|4579.85|4578.61|4578.61|0
1639994930000|2021-12-20 10:08:50|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1639994940000|2021-12-20 10:09:00|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1639994970000|2021-12-20 10:09:30|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1639994980000|2021-12-20 10:09:40|4579.17|4579.17|4579.43|4579.43|4579.43|4579.43|4579.17|4579.17|0
1639994990000|2021-12-20 10:09:50|4579.17|4579.17|4580.59|4580.59|4580.59|4580.59|4579.17|4579.17|0
1639995000000|2021-12-20 10:10:00|4580.76|4580.76|4580.93|4580.93|4580.93|4580.93|4580.76|4580.76|0
1639995020000|2021-12-20 10:10:20|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1639995040000|2021-12-20 10:10:40|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1639995080000|2021-12-20 10:11:20|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|0
1639995110000|2021-12-20 10:11:50|4579.43|4579.43|4578.18|4578.18|4579.43|4579.43|4578.18|4578.18|0
1639995150000|2021-12-20 10:12:30|4583.17|4583.17|4581.92|4581.92|4583.17|4583.17|4581.92|4581.92|0
1639995160000|2021-12-20 10:12:40|4582.18|4582.18|4580.93|4580.93|4582.18|4582.18|4580.93|4580.93|0
1639995180000|2021-12-20 10:13:00|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1639995190000|2021-12-20 10:13:10|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1639995270000|2021-12-20 10:14:30|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1639995310000|2021-12-20 10:15:10|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1639995350000|2021-12-20 10:15:50|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|0
1639995360000|2021-12-20 10:16:00|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1639995380000|2021-12-20 10:16:20|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1639995410000|2021-12-20 10:16:50|4578.44|4578.44|4577.19|4577.19|4578.44|4578.44|4577.19|4577.19|0
1639995420000|2021-12-20 10:17:00|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1639995430000|2021-12-20 10:17:10|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1639995480000|2021-12-20 10:18:00|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|0
1639995510000|2021-12-20 10:18:30|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|0
1639995530000|2021-12-20 10:18:50|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1639995540000|2021-12-20 10:19:00|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1639995570000|2021-12-20 10:19:30|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1639995600000|2021-12-20 10:20:00|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1639995610000|2021-12-20 10:20:10|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|0
1639995630000|2021-12-20 10:20:30|4578.15|4578.15|4577.64|4577.64|4578.15|4578.15|4577.64|4577.64|0
1639995640000|2021-12-20 10:20:40|4577.39|4577.39|4577.39|4577.39|4577.39|4577.39|4577.39|4577.39|0
1639995660000|2021-12-20 10:21:00|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|0
1639995700000|2021-12-20 10:21:40|4578.38|4578.38|4578.38|4578.38|4578.38|4578.38|4577.13|4577.13|0
1639995710000|2021-12-20 10:21:50|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1639995730000|2021-12-20 10:22:10|4580.13|4580.13|4579.4|4579.4|4580.13|4580.13|4578.89|4578.89|0
1639995820000|2021-12-20 10:23:40|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1639995830000|2021-12-20 10:23:50|4581.89|4581.89|4582.15|4582.15|4582.15|4582.15|4581.89|4581.89|0
1639995840000|2021-12-20 10:24:00|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|0
1639995860000|2021-12-20 10:24:20|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1639995870000|2021-12-20 10:24:30|4583.14|4583.14|4583.14|4583.14|4584.38|4584.38|4583.14|4583.14|0
1639995880000|2021-12-20 10:24:40|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|0
1639995910000|2021-12-20 10:25:10|4579.4|4579.4|4580.65|4580.65|4581.89|4581.89|4579.4|4579.4|0
1639995940000|2021-12-20 10:25:40|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|0
1639995950000|2021-12-20 10:25:50|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1639995960000|2021-12-20 10:26:00|4579.91|4579.91|4579.57|4579.57|4579.91|4579.91|4579.57|4579.57|0
1639995980000|2021-12-20 10:26:20|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|0
1639995990000|2021-12-20 10:26:30|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|0
1639996010000|2021-12-20 10:26:50|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|0
1639996020000|2021-12-20 10:27:00|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|0
1639996090000|2021-12-20 10:28:10|4582.58|4582.58|4581.34|4581.34|4582.58|4582.58|4581.34|4581.34|0
1639996100000|2021-12-20 10:28:20|4581.68|4581.68|4581.42|4581.42|4581.68|4581.68|4581.42|4581.42|0
1639996120000|2021-12-20 10:28:40|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1639996140000|2021-12-20 10:29:00|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|0
1639996150000|2021-12-20 10:29:10|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|0
1639996160000|2021-12-20 10:29:20|4581.17|4581.17|4580.43|4580.43|4581.68|4581.68|4580.43|4580.43|0
1639996180000|2021-12-20 10:29:40|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|0
1639996190000|2021-12-20 10:29:50|4580.43|4580.43|4581.68|4581.68|4582.92|4582.92|4580.43|4580.43|0
1639996200000|2021-12-20 10:30:00|4581.34|4581.34|4582.58|4582.58|4582.58|4582.58|4581.34|4581.34|0
1639996210000|2021-12-20 10:30:10|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|0
1639996220000|2021-12-20 10:30:20|4581.59|4581.59|4583.83|4583.83|4583.83|4583.83|4581.59|4581.59|0
1639996230000|2021-12-20 10:30:30|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|0
1639996240000|2021-12-20 10:30:40|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1639996260000|2021-12-20 10:31:00|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1639996270000|2021-12-20 10:31:10|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1639996280000|2021-12-20 10:31:20|4579.66|4579.66|4578.16|4578.16|4579.66|4579.66|4578.16|4578.16|0
1639996320000|2021-12-20 10:32:00|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1639996340000|2021-12-20 10:32:20|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1639996370000|2021-12-20 10:32:50|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1639996440000|2021-12-20 10:34:00|4579.41|4579.41|4580.65|4580.65|4580.65|4580.65|4579.41|4579.41|0
1639996450000|2021-12-20 10:34:10|4581|4581|4581|4581|4581|4581|4581|4581|0
1639996460000|2021-12-20 10:34:20|4580.74|4580.74|4580.49|4580.49|4580.74|4580.74|4580.49|4580.49|0
1639996520000|2021-12-20 10:35:20|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1639996540000|2021-12-20 10:35:40|4579.98|4579.98|4580.46|4580.46|4580.46|4580.46|4579.21|4579.21|0
1639996570000|2021-12-20 10:36:10|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1639996580000|2021-12-20 10:36:20|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1639996620000|2021-12-20 10:37:00|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1639996630000|2021-12-20 10:37:10|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1639996680000|2021-12-20 10:38:00|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|4578.7|0
1639996690000|2021-12-20 10:38:10|4577.45|4577.45|4578.7|4578.7|4578.7|4578.7|4577.45|4577.45|0
1639996750000|2021-12-20 10:39:10|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1639996770000|2021-12-20 10:39:30|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1639996800000|2021-12-20 10:40:00|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|0
1639996830000|2021-12-20 10:40:30|4581.45|4581.45|4582.69|4582.69|4582.69|4582.69|4581.45|4581.45|0
1639996870000|2021-12-20 10:41:10|4581.45|4581.45|4581.45|4581.45|4581.45|4581.45|4581.45|4581.45|0
1639996890000|2021-12-20 10:41:30|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1639996920000|2021-12-20 10:42:00|4584.11|4584.11|4585.61|4585.61|4585.61|4585.61|4583.12|4583.12|0
1639996940000|2021-12-20 10:42:20|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1639996960000|2021-12-20 10:42:40|4585.13|4585.13|4585.13|4585.13|4585.13|4585.13|4585.13|4585.13|0
1639996980000|2021-12-20 10:43:00|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|0
1639996990000|2021-12-20 10:43:10|4583.63|4583.63|4582.38|4582.38|4583.63|4583.63|4582.38|4582.38|0
1639997000000|2021-12-20 10:43:20|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1639997020000|2021-12-20 10:43:40|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|0
1639997030000|2021-12-20 10:43:50|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1639997050000|2021-12-20 10:44:10|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|0
1639997090000|2021-12-20 10:44:50|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1639997120000|2021-12-20 10:45:20|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|0
1639997160000|2021-12-20 10:46:00|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|0
1639997170000|2021-12-20 10:46:10|4587.37|4587.37|4588.61|4588.61|4588.61|4588.61|4587.37|4587.37|0
1639997180000|2021-12-20 10:46:20|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|4589.86|0
1639997200000|2021-12-20 10:46:40|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|0
1639997230000|2021-12-20 10:47:10|4593.85|4593.85|4595.1|4595.1|4595.1|4595.1|4593.85|4593.85|0
1639997250000|2021-12-20 10:47:30|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|0
1639997310000|2021-12-20 10:48:30|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|0
1639997350000|2021-12-20 10:49:10|4598.1|4598.1|4600.59|4600.59|4600.59|4600.59|4598.1|4598.1|0
1639997360000|2021-12-20 10:49:20|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|0
1639997380000|2021-12-20 10:49:40|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|0
1639997390000|2021-12-20 10:49:50|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|0
1639997400000|2021-12-20 10:50:00|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|0
1639997410000|2021-12-20 10:50:10|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|0
1639997420000|2021-12-20 10:50:20|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|0
1639997430000|2021-12-20 10:50:30|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|0
1639997450000|2021-12-20 10:50:50|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|0
1639997490000|2021-12-20 10:51:30|4602.09|4602.09|4600.85|4600.85|4602.09|4602.09|4600.85|4600.85|0
1639997500000|2021-12-20 10:51:40|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|0
1639997520000|2021-12-20 10:52:00|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|0
1639997640000|2021-12-20 10:54:00|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|0
1639997680000|2021-12-20 10:54:40|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|0
1639997700000|2021-12-20 10:55:00|4596.12|4596.12|4596.12|4596.12|4596.12|4596.12|4596.12|4596.12|0
1639997710000|2021-12-20 10:55:10|4595.86|4595.86|4593.37|4593.37|4595.86|4595.86|4593.37|4593.37|0
1639997720000|2021-12-20 10:55:20|4594.62|4594.62|4597.11|4597.11|4597.11|4597.11|4594.62|4594.62|0
1639997740000|2021-12-20 10:55:40|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|0
1639997750000|2021-12-20 10:55:50|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|0
1639997760000|2021-12-20 10:56:00|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|0
1639997810000|2021-12-20 10:56:50|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|0
1639997830000|2021-12-20 10:57:10|4594.96|4594.96|4594.96|4594.96|4594.96|4594.96|4594.96|4594.96|0
1639997850000|2021-12-20 10:57:30|4595.21|4595.21|4595.72|4595.72|4595.72|4595.72|4595.21|4595.21|0
1639997880000|2021-12-20 10:58:00|4594.48|4594.48|4596.97|4596.97|4596.97|4596.97|4594.48|4594.48|0
1639997900000|2021-12-20 10:58:20|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|0
1639997940000|2021-12-20 10:59:00|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|0
1639998000000|2021-12-20 11:00:00|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|0
1639998020000|2021-12-20 11:00:20|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|0
1639998030000|2021-12-20 11:00:30|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|0
1639998040000|2021-12-20 11:00:40|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|0
1639998060000|2021-12-20 11:01:00|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|0
1639998090000|2021-12-20 11:01:30|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1639998130000|2021-12-20 11:02:10|4598.39|4598.39|4594.65|4594.65|4598.39|4598.39|4594.65|4594.65|0
1639998170000|2021-12-20 11:02:50|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|4594.91|0
1639998190000|2021-12-20 11:03:10|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1639998200000|2021-12-20 11:03:20|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|0
1639998230000|2021-12-20 11:03:50|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1639998280000|2021-12-20 11:04:40|4595.13|4595.13|4595.13|4595.13|4595.39|4595.39|4595.13|4595.13|0
1639998310000|2021-12-20 11:05:10|4594.96|4594.96|4594.96|4594.96|4594.96|4594.96|4594.96|4594.96|0
1639998320000|2021-12-20 11:05:20|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|0
1639998350000|2021-12-20 11:05:50|4595.3|4595.3|4596.54|4596.54|4596.54|4596.54|4595.3|4595.3|0
1639998360000|2021-12-20 11:06:00|4597.79|4597.79|4595.69|4595.69|4597.79|4597.79|4595.69|4595.69|0
1639998370000|2021-12-20 11:06:10|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|0
1639998430000|2021-12-20 11:07:10|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|0
1639998490000|2021-12-20 11:08:10|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1639998550000|2021-12-20 11:09:10|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|0
1639998580000|2021-12-20 11:09:40|4596.11|4596.11|4595.86|4595.86|4596.11|4596.11|4595.86|4595.86|0
1639998590000|2021-12-20 11:09:50|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1639998640000|2021-12-20 11:10:40|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1639998650000|2021-12-20 11:10:50|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4592.63|4592.63|0
1639998690000|2021-12-20 11:11:30|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1639998720000|2021-12-20 11:12:00|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|0
1639998740000|2021-12-20 11:12:20|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|0
1639998780000|2021-12-20 11:13:00|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|0
1639998810000|2021-12-20 11:13:30|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|4603.84|0
1639998820000|2021-12-20 11:13:40|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|0
1639998840000|2021-12-20 11:14:00|4602.6|4602.6|4602.6|4602.6|4602.6|4602.6|4602.6|4602.6|0
1639998900000|2021-12-20 11:15:00|4602.34|4602.34|4603.33|4603.33|4603.33|4603.33|4601.1|4601.1|0
1639998920000|2021-12-20 11:15:20|4603.08|4603.08|4604.07|4604.07|4604.07|4604.07|4602.82|4602.82|0
1639998930000|2021-12-20 11:15:30|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|0
1639998980000|2021-12-20 11:16:20|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|0
1639999000000|2021-12-20 11:16:40|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|0
1639999130000|2021-12-20 11:18:50|4605.31|4605.31|4605.82|4605.82|4605.82|4605.82|4605.31|4605.31|0
1639999160000|2021-12-20 11:19:20|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|0
1639999190000|2021-12-20 11:19:50|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1639999210000|2021-12-20 11:20:10|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|0
1639999240000|2021-12-20 11:20:40|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1639999290000|2021-12-20 11:21:30|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|0
1639999300000|2021-12-20 11:21:40|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1639999310000|2021-12-20 11:21:50|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|0
1639999330000|2021-12-20 11:22:10|4609.4|4609.4|4610.64|4610.64|4610.64|4610.64|4609.4|4609.4|0
1639999370000|2021-12-20 11:22:50|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|0
1639999390000|2021-12-20 11:23:10|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|0
1639999420000|2021-12-20 11:23:40|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|0
1639999520000|2021-12-20 11:25:20|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|0
1639999550000|2021-12-20 11:25:50|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|0
1639999560000|2021-12-20 11:26:00|4604.16|4604.16|4602.91|4602.91|4604.16|4604.16|4602.91|4602.91|0
1639999580000|2021-12-20 11:26:20|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1639999610000|2021-12-20 11:26:50|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|0
1639999640000|2021-12-20 11:27:20|4597.93|4597.93|4597.93|4597.93|4597.93|4597.93|4597.93|4597.93|0
1639999680000|2021-12-20 11:28:00|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|0
1639999690000|2021-12-20 11:28:10|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1639999710000|2021-12-20 11:28:30|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|0
1639999720000|2021-12-20 11:28:40|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|0
1639999730000|2021-12-20 11:28:50|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|0
1639999760000|2021-12-20 11:29:20|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|0
1639999790000|2021-12-20 11:29:50|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1639999800000|2021-12-20 11:30:00|4604.41|4604.41|4605.66|4605.66|4606.91|4606.91|4604.41|4604.41|0
1639999920000|2021-12-20 11:32:00|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1639999930000|2021-12-20 11:32:10|4607.42|4607.42|4606.17|4606.17|4607.42|4607.42|4606.17|4606.17|0
1639999970000|2021-12-20 11:32:50|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1640000010000|2021-12-20 11:33:30|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1640000030000|2021-12-20 11:33:50|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|0
1640000040000|2021-12-20 11:34:00|4606.43|4606.43|4605.18|4605.18|4606.43|4606.43|4605.18|4605.18|0
1640000050000|2021-12-20 11:34:10|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1640000070000|2021-12-20 11:34:30|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|0
1640000170000|2021-12-20 11:36:10|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|0
1640000180000|2021-12-20 11:36:20|4606|4606|4606|4606|4606|4606|4606|4606|0
1640000200000|2021-12-20 11:36:40|4605.74|4605.74|4605.74|4605.74|4605.74|4605.74|4605.74|4605.74|0
1640000250000|2021-12-20 11:37:30|4605.49|4605.49|4601.75|4601.75|4605.49|4605.49|4601.75|4601.75|0
1640000280000|2021-12-20 11:38:00|4601.5|4601.5|4601.5|4601.5|4601.5|4601.5|4601.5|4601.5|0
1640000380000|2021-12-20 11:39:40|4602.74|4602.74|4603.99|4603.99|4603.99|4603.99|4602.74|4602.74|0
1640000400000|2021-12-20 11:40:00|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1640000500000|2021-12-20 11:41:40|4603|4603|4603|4603|4603|4603|4603|4603|0
1640000520000|2021-12-20 11:42:00|4604.24|4604.24|4604.5|4604.5|4604.5|4604.5|4604.24|4604.24|0
1640000580000|2021-12-20 11:43:00|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|0
1640000610000|2021-12-20 11:43:30|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|0
1640000620000|2021-12-20 11:43:40|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1640000630000|2021-12-20 11:43:50|4603|4603|4603|4603|4603|4603|4603|4603|0
1640000690000|2021-12-20 11:44:50|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1640000700000|2021-12-20 11:45:00|4603|4603|4603|4603|4603|4603|4603|4603|0
1640000760000|2021-12-20 11:46:00|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1640000770000|2021-12-20 11:46:10|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|0
1640000790000|2021-12-20 11:46:30|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|0
1640000810000|2021-12-20 11:46:50|4604.67|4604.67|4605.43|4605.43|4605.43|4605.43|4604.67|4604.67|0
1640000820000|2021-12-20 11:47:00|4606.68|4606.68|4605.69|4605.69|4606.68|4606.68|4605.69|4605.69|0
1640000870000|2021-12-20 11:47:50|4605.43|4605.43|4605.69|4605.69|4605.69|4605.69|4605.43|4605.43|0
1640000900000|2021-12-20 11:48:20|4605.43|4605.43|4605.18|4605.18|4605.43|4605.43|4605.18|4605.18|0
1640000910000|2021-12-20 11:48:30|4602.69|4602.69|4603.93|4603.93|4603.93|4603.93|4602.69|4602.69|0
1640000950000|2021-12-20 11:49:10|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|0
1640001000000|2021-12-20 11:50:00|4606.17|4606.17|4604.92|4604.92|4606.17|4606.17|4604.92|4604.92|0
1640001020000|2021-12-20 11:50:20|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1640001110000|2021-12-20 11:51:50|4603.93|4603.93|4603.93|4603.93|4603.93|4603.93|4603.93|4603.93|0
1640001120000|2021-12-20 11:52:00|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1640001170000|2021-12-20 11:52:50|4607.67|4607.67|4605.18|4605.18|4607.67|4607.67|4605.18|4605.18|0
1640001200000|2021-12-20 11:53:20|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1640001230000|2021-12-20 11:53:50|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|0
1640001240000|2021-12-20 11:54:00|4605.01|4605.01|4605.01|4605.01|4606.25|4606.25|4605.01|4605.01|0
1640001280000|2021-12-20 11:54:40|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|0
1640001290000|2021-12-20 11:54:50|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|4604.02|0
1640001330000|2021-12-20 11:55:30|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|0
1640001460000|2021-12-20 11:57:40|4607.75|4607.75|4609|4609|4609|4609|4606.51|4606.51|0
1640001480000|2021-12-20 11:58:00|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|0
1640001500000|2021-12-20 11:58:20|4609.51|4609.51|4609.77|4609.77|4609.77|4609.77|4609.51|4609.51|0
1640001510000|2021-12-20 11:58:30|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|0
1640001520000|2021-12-20 11:58:40|4608.26|4608.26|4609.51|4609.51|4609.51|4609.51|4608.26|4608.26|0
1640001570000|2021-12-20 11:59:30|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|4608.26|0
1640001590000|2021-12-20 11:59:50|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|0
1640001610000|2021-12-20 12:00:10|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|0
1640001720000|2021-12-20 12:02:00|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|0
1640001750000|2021-12-20 12:02:30|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|0
1640001780000|2021-12-20 12:03:00|4609.77|4609.77|4610.28|4610.28|4610.28|4610.28|4609.77|4609.77|0
1640001790000|2021-12-20 12:03:10|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|0
1640001800000|2021-12-20 12:03:20|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1640001810000|2021-12-20 12:03:30|4611.3|4611.3|4611.3|4611.3|4611.3|4611.3|4611.3|4611.3|0
1640001820000|2021-12-20 12:03:40|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|0
1640001840000|2021-12-20 12:04:00|4611.56|4611.56|4610.31|4610.31|4611.56|4611.56|4610.31|4610.31|0
1640001870000|2021-12-20 12:04:30|4611.56|4611.56|4611.56|4611.56|4611.56|4611.56|4611.56|4611.56|0
1640001920000|2021-12-20 12:05:20|4610.79|4610.79|4609.51|4609.51|4610.79|4610.79|4609.51|4609.51|0
1640001990000|2021-12-20 12:06:30|4612|4612|4615.74|4615.74|4615.74|4615.74|4612|4612|0
1640002000000|2021-12-20 12:06:40|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|0
1640002010000|2021-12-20 12:06:50|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|0
1640002040000|2021-12-20 12:07:20|4616.25|4616.25|4612.52|4612.52|4616.25|4616.25|4612.52|4612.52|0
1640002130000|2021-12-20 12:08:50|4613.76|4613.76|4612.52|4612.52|4613.76|4613.76|4612.52|4612.52|0
1640002160000|2021-12-20 12:09:20|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|0
1640002240000|2021-12-20 12:10:40|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1640002260000|2021-12-20 12:11:00|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|0
1640002310000|2021-12-20 12:11:50|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|0
1640002380000|2021-12-20 12:13:00|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|0
1640002410000|2021-12-20 12:13:30|4613.76|4613.76|4614.27|4614.27|4614.27|4614.27|4613.76|4613.76|0
1640002440000|2021-12-20 12:14:00|4615.52|4615.52|4615.52|4615.52|4615.52|4615.52|4615.52|4615.52|0
1640002490000|2021-12-20 12:14:50|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|0
1640002500000|2021-12-20 12:15:00|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|0
1640002510000|2021-12-20 12:15:10|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|0
1640002520000|2021-12-20 12:15:20|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|0
1640002530000|2021-12-20 12:15:30|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1640002550000|2021-12-20 12:15:50|4605.69|4605.69|4605.69|4605.69|4605.69|4605.69|4605.69|4605.69|0
1640002560000|2021-12-20 12:16:00|4605.52|4605.52|4606.76|4606.76|4606.76|4606.76|4605.52|4605.52|0
1640002580000|2021-12-20 12:16:20|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1640002640000|2021-12-20 12:17:20|4604.02|4604.02|4603.67|4603.67|4604.02|4604.02|4603.67|4603.67|0
1640002650000|2021-12-20 12:17:30|4603.42|4603.42|4599.68|4599.68|4603.42|4603.42|4599.68|4599.68|0
1640002660000|2021-12-20 12:17:40|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|0
1640002680000|2021-12-20 12:18:00|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|0
1640002690000|2021-12-20 12:18:10|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1640002720000|2021-12-20 12:18:40|4601.83|4601.83|4601.15|4601.15|4601.83|4601.83|4601.15|4601.15|0
1640002730000|2021-12-20 12:18:50|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|0
1640002760000|2021-12-20 12:19:20|4595.91|4595.91|4596.09|4596.09|4596.09|4596.09|4595.91|4595.91|0
1640002770000|2021-12-20 12:19:30|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|0
1640002780000|2021-12-20 12:19:40|4596.68|4596.68|4596.93|4596.93|4596.93|4596.93|4596.68|4596.68|0
1640002840000|2021-12-20 12:20:40|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|0
1640002850000|2021-12-20 12:20:50|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|0
1640002860000|2021-12-20 12:21:00|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|0
1640002870000|2021-12-20 12:21:10|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|0
1640002910000|2021-12-20 12:21:50|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|0
1640002920000|2021-12-20 12:22:00|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|0
1640003000000|2021-12-20 12:23:20|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|0
1640003010000|2021-12-20 12:23:30|4599.25|4599.25|4599.25|4599.25|4599.25|4599.25|4599.25|4599.25|0
1640003030000|2021-12-20 12:23:50|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|0
1640003040000|2021-12-20 12:24:00|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|0
1640003090000|2021-12-20 12:24:50|4602|4602|4602.26|4602.26|4602.26|4602.26|4602|4602|0
1640003100000|2021-12-20 12:25:00|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1640003140000|2021-12-20 12:25:40|4601.01|4601.01|4601.01|4601.01|4601.01|4601.01|4601.01|4601.01|0
1640003260000|2021-12-20 12:27:40|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|0
1640003360000|2021-12-20 12:29:20|4602|4602|4602|4602|4602|4602|4602|4602|0
1640003380000|2021-12-20 12:29:40|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|0
1640003440000|2021-12-20 12:30:40|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|0
1640003450000|2021-12-20 12:30:50|4597.02|4597.02|4594.53|4594.53|4597.02|4597.02|4594.53|4594.53|0
1640003460000|2021-12-20 12:31:00|4597.02|4597.02|4599.51|4599.51|4599.51|4599.51|4597.02|4597.02|0
1640003530000|2021-12-20 12:32:10|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1640003580000|2021-12-20 12:33:00|4598.77|4598.77|4597.53|4597.53|4598.77|4598.77|4597.53|4597.53|0
1640003590000|2021-12-20 12:33:10|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|0
1640003600000|2021-12-20 12:33:20|4595.04|4595.04|4595.04|4595.04|4595.04|4595.04|4595.04|4595.04|0
1640003670000|2021-12-20 12:34:30|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|0
1640003690000|2021-12-20 12:34:50|4596.03|4596.03|4596.03|4596.03|4596.03|4596.03|4596.03|4596.03|0
1640003750000|2021-12-20 12:35:50|4594.78|4594.78|4594.02|4594.02|4594.78|4594.78|4594.02|4594.02|0
1640003760000|2021-12-20 12:36:00|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|4594.27|0
1640003800000|2021-12-20 12:36:40|4595.52|4595.52|4591.78|4591.78|4595.52|4595.52|4591.78|4591.78|0
1640003820000|2021-12-20 12:37:00|4590.53|4590.53|4590.53|4590.53|4590.53|4590.53|4590.53|4590.53|0
1640003830000|2021-12-20 12:37:10|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|0
1640003840000|2021-12-20 12:37:20|4593.54|4593.54|4592.29|4592.29|4593.54|4593.54|4592.29|4592.29|0
1640003850000|2021-12-20 12:37:30|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|0
1640003870000|2021-12-20 12:37:50|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|0
1640004060000|2021-12-20 12:41:00|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|0
1640004080000|2021-12-20 12:41:20|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|0
1640004110000|2021-12-20 12:41:50|4601.18|4601.18|4601.18|4601.18|4601.18|4601.18|4601.18|4601.18|0
1640004160000|2021-12-20 12:42:40|4603.68|4603.68|4603.16|4603.16|4603.68|4603.68|4603.16|4603.16|0
1640004170000|2021-12-20 12:42:50|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|0
1640004180000|2021-12-20 12:43:00|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|0
1640004190000|2021-12-20 12:43:10|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1640004260000|2021-12-20 12:44:20|4602.17|4602.17|4600.93|4600.93|4602.17|4602.17|4600.93|4600.93|0
1640004330000|2021-12-20 12:45:30|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|0
1640004340000|2021-12-20 12:45:40|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|0
1640004370000|2021-12-20 12:46:10|4601.66|4601.66|4601.66|4601.66|4601.66|4601.66|4601.66|4601.66|0
1640004380000|2021-12-20 12:46:20|4599.17|4599.17|4599.17|4599.17|4599.17|4599.17|4599.17|4599.17|0
1640004390000|2021-12-20 12:46:30|4597.93|4597.93|4595.18|4595.18|4597.93|4597.93|4595.18|4595.18|0
1640004400000|2021-12-20 12:46:40|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|0
1640004420000|2021-12-20 12:47:00|4596.25|4596.25|4591.27|4591.27|4596.25|4596.25|4591.27|4591.27|0
1640004430000|2021-12-20 12:47:10|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|0
1640004470000|2021-12-20 12:47:50|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|0
1640004480000|2021-12-20 12:48:00|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|0
1640004490000|2021-12-20 12:48:10|4593.51|4593.51|4593.51|4593.51|4593.51|4593.51|4593.51|4593.51|0
1640004520000|2021-12-20 12:48:40|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|0
1640004540000|2021-12-20 12:49:00|4592.26|4592.26|4592.26|4592.26|4592.26|4592.26|4592.26|4592.26|0
1640004590000|2021-12-20 12:49:50|4592.52|4592.52|4592.52|4592.52|4592.52|4592.52|4592.52|4592.52|0
1640004610000|2021-12-20 12:50:10|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|0
1640004640000|2021-12-20 12:50:40|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|0
1640004690000|2021-12-20 12:51:30|4593.59|4593.59|4593.59|4593.59|4593.59|4593.59|4593.59|4593.59|0
1640004730000|2021-12-20 12:52:10|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|0
1640004740000|2021-12-20 12:52:20|4593.08|4593.08|4592.57|4592.57|4593.08|4593.08|4592.57|4592.57|0
1640004750000|2021-12-20 12:52:30|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|4590.08|0
1640004760000|2021-12-20 12:52:40|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|0
1640004770000|2021-12-20 12:52:50|4588.58|4588.58|4588.32|4588.32|4588.58|4588.58|4588.07|4588.07|0
1640004780000|2021-12-20 12:53:00|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|0
1640004790000|2021-12-20 12:53:10|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|0
1640004810000|2021-12-20 12:53:30|4586.09|4586.09|4586.09|4586.09|4586.09|4586.09|4586.09|4586.09|0
1640004840000|2021-12-20 12:54:00|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|0
1640004870000|2021-12-20 12:54:30|4585.1|4585.1|4584.75|4584.75|4585.1|4585.1|4584.75|4584.75|0
1640004900000|2021-12-20 12:55:00|4585.99|4585.99|4587.24|4587.24|4587.24|4587.24|4585.99|4585.99|0
1640004960000|2021-12-20 12:56:00|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4584.75|4584.75|0
1640005000000|2021-12-20 12:56:40|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|0
1640005020000|2021-12-20 12:57:00|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1640005050000|2021-12-20 12:57:30|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|0
1640005060000|2021-12-20 12:57:40|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|0
1640005070000|2021-12-20 12:57:50|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1640005140000|2021-12-20 12:59:00|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|4585.68|0
1640005150000|2021-12-20 12:59:10|4583.19|4583.19|4582.68|4582.68|4583.19|4583.19|4582.68|4582.68|0
1640005170000|2021-12-20 12:59:30|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|0
1640005190000|2021-12-20 12:59:50|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|0
1640005210000|2021-12-20 13:00:10|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1640005230000|2021-12-20 13:00:30|4584.74|4584.74|4584.91|4584.91|4584.91|4584.91|4584.74|4584.74|0
1640005240000|2021-12-20 13:00:40|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1640005250000|2021-12-20 13:00:50|4585.08|4585.08|4585.08|4585.08|4585.08|4585.08|4585.08|4585.08|0
1640005260000|2021-12-20 13:01:00|4582.59|4582.59|4578.86|4578.86|4582.59|4582.59|4578.86|4578.86|0
1640005270000|2021-12-20 13:01:10|4579.03|4579.03|4577.78|4577.78|4579.03|4579.03|4577.78|4577.78|0
1640005280000|2021-12-20 13:01:20|4576.54|4576.54|4576.54|4576.54|4576.54|4576.54|4576.54|4576.54|0
1640005320000|2021-12-20 13:02:00|4580.27|4580.27|4580.27|4580.27|4581.52|4581.52|4580.27|4580.27|0
1640005330000|2021-12-20 13:02:10|4579.03|4579.03|4581.52|4581.52|4581.52|4581.52|4579.03|4579.03|0
1640005340000|2021-12-20 13:02:20|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|0
1640005360000|2021-12-20 13:02:40|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|0
1640005430000|2021-12-20 13:03:50|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1640005440000|2021-12-20 13:04:00|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|0
1640005490000|2021-12-20 13:04:50|4585.51|4585.51|4585.77|4585.77|4585.77|4585.77|4585.51|4585.51|0
1640005500000|2021-12-20 13:05:00|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1640005520000|2021-12-20 13:05:20|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|0
1640005640000|2021-12-20 13:07:20|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1640005680000|2021-12-20 13:08:00|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|0
1640005720000|2021-12-20 13:08:40|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|0
1640005800000|2021-12-20 13:10:00|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1640005970000|2021-12-20 13:12:50|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|0
1640006150000|2021-12-20 13:15:50|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|0
1640006260000|2021-12-20 13:17:40|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|0
1640006340000|2021-12-20 13:19:00|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|0
1640006380000|2021-12-20 13:19:40|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1640006480000|2021-12-20 13:21:20|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|0
1640006510000|2021-12-20 13:21:50|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1640006520000|2021-12-20 13:22:00|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1640006530000|2021-12-20 13:22:10|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1640006550000|2021-12-20 13:22:30|4587.78|4587.78|4586.53|4586.53|4587.78|4587.78|4586.53|4586.53|0
1640006570000|2021-12-20 13:22:50|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|0
1640006590000|2021-12-20 13:23:10|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|0
1640006660000|2021-12-20 13:24:20|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|0
1640006670000|2021-12-20 13:24:30|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|0
1640006680000|2021-12-20 13:24:40|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1640006690000|2021-12-20 13:24:50|4588.21|4588.21|4588.46|4588.46|4588.46|4588.46|4588.21|4588.21|0
1640006710000|2021-12-20 13:25:10|4587.22|4587.22|4587.22|4587.22|4587.22|4587.22|4587.22|4587.22|0
1640006740000|2021-12-20 13:25:40|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|0
1640006790000|2021-12-20 13:26:30|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|0
1640006910000|2021-12-20 13:28:30|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|0
1640006920000|2021-12-20 13:28:40|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|0
1640007030000|2021-12-20 13:30:30|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|0
1640007050000|2021-12-20 13:30:50|4585.54|4585.54|4585.03|4585.03|4585.54|4585.54|4585.03|4585.03|0
1640007070000|2021-12-20 13:31:10|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1640007100000|2021-12-20 13:31:40|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|0
1640007120000|2021-12-20 13:32:00|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1640007180000|2021-12-20 13:33:00|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|0
1640007200000|2021-12-20 13:33:20|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1640007240000|2021-12-20 13:34:00|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|0
1640007280000|2021-12-20 13:34:40|4584.78|4584.78|4587.27|4587.27|4587.27|4587.27|4583.53|4583.53|0
1640007300000|2021-12-20 13:35:00|4588.51|4588.51|4588.51|4588.51|4588.51|4588.51|4588.51|4588.51|0
1640007310000|2021-12-20 13:35:10|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|0
1640007470000|2021-12-20 13:37:50|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|0
1640007550000|2021-12-20 13:39:10|4592.76|4592.76|4592.76|4592.76|4592.76|4592.76|4592.76|4592.76|0
1640007570000|2021-12-20 13:39:30|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|0
1640007630000|2021-12-20 13:40:30|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|0
1640007650000|2021-12-20 13:40:50|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|0
1640007670000|2021-12-20 13:41:10|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|0
1640007690000|2021-12-20 13:41:30|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|0
1640007780000|2021-12-20 13:43:00|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1640007830000|2021-12-20 13:43:50|4588.54|4588.54|4587.3|4587.3|4588.54|4588.54|4587.3|4587.3|0
1640007850000|2021-12-20 13:44:10|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1640007870000|2021-12-20 13:44:30|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|0
1640007890000|2021-12-20 13:44:50|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1640008050000|2021-12-20 13:47:30|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1640008070000|2021-12-20 13:47:50|4583.82|4583.82|4582.57|4582.57|4583.82|4583.82|4582.57|4582.57|0
1640008080000|2021-12-20 13:48:00|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|0
1640008090000|2021-12-20 13:48:10|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1640008100000|2021-12-20 13:48:20|4583.82|4583.82|4582.57|4582.57|4583.82|4583.82|4582.57|4582.57|0
1640008120000|2021-12-20 13:48:40|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1640008140000|2021-12-20 13:49:00|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|0
1640008160000|2021-12-20 13:49:20|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|0
1640008170000|2021-12-20 13:49:30|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|0
1640008220000|2021-12-20 13:50:20|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1640008250000|2021-12-20 13:50:50|4581.07|4581.07|4582.32|4582.32|4582.32|4582.32|4581.07|4581.07|0
1640008260000|2021-12-20 13:51:00|4582.83|4582.83|4582.66|4582.66|4582.83|4582.83|4582.66|4582.66|0
1640008300000|2021-12-20 13:51:40|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|0
1640008370000|2021-12-20 13:52:50|4582.66|4582.66|4582.49|4582.49|4582.66|4582.66|4582.49|4582.49|0
1640008400000|2021-12-20 13:53:20|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|4582.74|0
1640008450000|2021-12-20 13:54:10|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|0
1640008510000|2021-12-20 13:55:10|4583.73|4583.73|4584.98|4584.98|4584.98|4584.98|4583.73|4583.73|0
1640008530000|2021-12-20 13:55:30|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|0
1640008540000|2021-12-20 13:55:40|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|0
1640008560000|2021-12-20 13:56:00|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|0
1640008700000|2021-12-20 13:58:20|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1640008760000|2021-12-20 13:59:20|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1640008790000|2021-12-20 13:59:50|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1640008870000|2021-12-20 14:01:10|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1640008900000|2021-12-20 14:01:40|4581.41|4581.41|4578.92|4578.92|4581.41|4581.41|4578.92|4578.92|0
1640008910000|2021-12-20 14:01:50|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|0
1640008920000|2021-12-20 14:02:00|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1640008950000|2021-12-20 14:02:30|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|0
1640009030000|2021-12-20 14:03:50|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1640009110000|2021-12-20 14:05:10|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1640009140000|2021-12-20 14:05:40|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1640009160000|2021-12-20 14:06:00|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1640009180000|2021-12-20 14:06:20|4578.92|4578.92|4578.66|4578.66|4578.92|4578.92|4578.66|4578.66|0
1640009190000|2021-12-20 14:06:30|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|4576.17|0
1640009220000|2021-12-20 14:07:00|4576.43|4576.43|4576.43|4576.43|4577.67|4577.67|4576.43|4576.43|0
1640009250000|2021-12-20 14:07:30|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|0
1640009260000|2021-12-20 14:07:40|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1640009380000|2021-12-20 14:09:40|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|0
1640009400000|2021-12-20 14:10:00|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|0
1640009450000|2021-12-20 14:10:50|4578.36|4578.36|4580.85|4580.85|4580.85|4580.85|4578.36|4578.36|0
1640009460000|2021-12-20 14:11:00|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1640009520000|2021-12-20 14:12:00|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1640009630000|2021-12-20 14:13:50|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1640009660000|2021-12-20 14:14:20|4577.36|4577.36|4576.12|4576.12|4577.36|4577.36|4576.12|4576.12|0
1640009710000|2021-12-20 14:15:10|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1640009720000|2021-12-20 14:15:20|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1640009730000|2021-12-20 14:15:30|4579.6|4579.6|4579.35|4579.35|4579.6|4579.6|4579.35|4579.35|0
1640009760000|2021-12-20 14:16:00|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|0
1640009780000|2021-12-20 14:16:20|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|0
1640009830000|2021-12-20 14:17:10|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1640009870000|2021-12-20 14:17:50|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|0
1640009880000|2021-12-20 14:18:00|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1640009910000|2021-12-20 14:18:30|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1640010000000|2021-12-20 14:20:00|4578.18|4578.18|4576.94|4576.94|4578.18|4578.18|4576.94|4576.94|0
1640010060000|2021-12-20 14:21:00|4580.68|4580.68|4581.92|4581.92|4581.92|4581.92|4580.68|4580.68|0
1640010070000|2021-12-20 14:21:10|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1640010090000|2021-12-20 14:21:30|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1640010130000|2021-12-20 14:22:10|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|4585.91|0
1640010250000|2021-12-20 14:24:10|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1640010260000|2021-12-20 14:24:20|4583.42|4583.42|4583.42|4583.42|4584.67|4584.67|4583.42|4583.42|0
1640010280000|2021-12-20 14:24:40|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1640010310000|2021-12-20 14:25:10|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1640010390000|2021-12-20 14:26:30|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1640010400000|2021-12-20 14:26:40|4581.92|4581.92|4580.68|4580.68|4581.92|4581.92|4580.68|4580.68|0
1640010410000|2021-12-20 14:26:50|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1640010420000|2021-12-20 14:27:00|4578.18|4578.18|4578.53|4578.53|4578.53|4578.53|4578.18|4578.18|0
1640010480000|2021-12-20 14:28:00|4577.28|4577.28|4577.28|4577.28|4577.28|4577.28|4577.28|4577.28|0
1640010490000|2021-12-20 14:28:10|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|0
1640010500000|2021-12-20 14:28:20|4578.27|4578.27|4578.27|4578.27|4578.27|4578.27|4578.27|4578.27|0
1640010520000|2021-12-20 14:28:40|4578.78|4578.78|4580.03|4580.03|4580.03|4580.03|4578.78|4578.78|0
1640010550000|2021-12-20 14:29:10|4581.27|4581.27|4581.27|4581.27|4581.27|4581.27|4581.27|4581.27|0
1640010560000|2021-12-20 14:29:20|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|0
1640010570000|2021-12-20 14:29:30|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|0
1640010590000|2021-12-20 14:29:50|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|0
1640010600000|2021-12-20 14:30:00|4581.27|4581.27|4582.61|4582.61|4582.61|4582.61|4581.02|4581.02|0
1640010610000|2021-12-20 14:30:10|4582.35|4582.35|4582.1|4582.1|4582.35|4582.35|4582.1|4582.1|0
1640010630000|2021-12-20 14:30:30|4580.85|4580.85|4582.1|4582.1|4582.1|4582.1|4580.85|4580.85|0
1640010640000|2021-12-20 14:30:40|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1640010650000|2021-12-20 14:30:50|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|0
1640010660000|2021-12-20 14:31:00|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1640010670000|2021-12-20 14:31:10|4583.86|4583.86|4583.6|4583.6|4583.86|4583.86|4583.6|4583.6|0
1640010690000|2021-12-20 14:31:30|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1640010700000|2021-12-20 14:31:40|4582.01|4582.01|4581.84|4581.84|4582.01|4582.01|4581.84|4581.84|0
1640010720000|2021-12-20 14:32:00|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1640010780000|2021-12-20 14:33:00|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|0
1640010790000|2021-12-20 14:33:10|4584.16|4584.16|4584.16|4584.16|4584.16|4584.16|4584.16|4584.16|0
1640010800000|2021-12-20 14:33:20|4584.41|4584.41|4583.17|4583.17|4584.41|4584.41|4583.17|4583.17|0
1640010820000|2021-12-20 14:33:40|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1640010850000|2021-12-20 14:34:10|4583.17|4583.17|4584.41|4584.41|4584.41|4584.41|4583.17|4583.17|0
1640010870000|2021-12-20 14:34:30|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|0
1640010900000|2021-12-20 14:35:00|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1640010920000|2021-12-20 14:35:20|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1640010930000|2021-12-20 14:35:30|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1640010950000|2021-12-20 14:35:50|4584.92|4584.92|4584.92|4584.92|4584.92|4584.92|4584.92|4584.92|0
1640010970000|2021-12-20 14:36:10|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1640010980000|2021-12-20 14:36:20|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1640010990000|2021-12-20 14:36:30|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1640011010000|2021-12-20 14:36:50|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1640011020000|2021-12-20 14:37:00|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1640011050000|2021-12-20 14:37:30|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|0
1640011060000|2021-12-20 14:37:40|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1640011070000|2021-12-20 14:37:50|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1640011090000|2021-12-20 14:38:10|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1640011100000|2021-12-20 14:38:20|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|0
1640011120000|2021-12-20 14:38:40|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|0
1640011130000|2021-12-20 14:38:50|4584.84|4584.84|4585.27|4585.27|4585.27|4585.27|4584.84|4584.84|0
1640011140000|2021-12-20 14:39:00|4585.09|4585.09|4583.85|4583.85|4586.34|4586.34|4583.85|4583.85|0
1640011150000|2021-12-20 14:39:10|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|0
1640011200000|2021-12-20 14:40:00|4584.84|4584.84|4584.58|4584.58|4584.84|4584.84|4584.58|4584.58|0
1640011230000|2021-12-20 14:40:30|4581.84|4581.84|4582.09|4582.09|4582.09|4582.09|4581.84|4581.84|0
1640011260000|2021-12-20 14:41:00|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|0
1640011350000|2021-12-20 14:42:30|4582.6|4582.6|4578.61|4578.61|4582.6|4582.6|4578.61|4578.61|0
1640011360000|2021-12-20 14:42:40|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|4579.86|0
1640011380000|2021-12-20 14:43:00|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1640011420000|2021-12-20 14:43:40|4581.1|4581.1|4582.35|4582.35|4583.59|4583.59|4581.1|4581.1|0
1640011430000|2021-12-20 14:43:50|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|0
1640011440000|2021-12-20 14:44:00|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|4583.59|0
1640011460000|2021-12-20 14:44:20|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1640011480000|2021-12-20 14:44:40|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1640011490000|2021-12-20 14:44:50|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|0
1640011510000|2021-12-20 14:45:10|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1640011540000|2021-12-20 14:45:40|4587.08|4587.08|4585.83|4585.83|4587.08|4587.08|4585.83|4585.83|0
1640011550000|2021-12-20 14:45:50|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1640011600000|2021-12-20 14:46:40|4584.76|4584.76|4584.76|4584.76|4584.76|4584.76|4584.76|4584.76|0
1640011620000|2021-12-20 14:47:00|4583.51|4583.51|4583.51|4583.51|4583.51|4583.51|4583.51|4583.51|0
1640011650000|2021-12-20 14:47:30|4584.02|4584.02|4587.76|4587.76|4587.76|4587.76|4584.02|4584.02|0
1640011660000|2021-12-20 14:47:40|4588.01|4588.01|4588.01|4588.01|4588.01|4588.01|4588.01|4588.01|0
1640011690000|2021-12-20 14:48:10|4588.78|4588.78|4588.52|4588.52|4588.78|4588.78|4588.52|4588.52|0
1640011700000|2021-12-20 14:48:20|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|4589.77|0
1640011710000|2021-12-20 14:48:30|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|0
1640011740000|2021-12-20 14:49:00|4589.77|4589.77|4589.77|4589.77|4590.02|4590.02|4589.77|4589.77|0
1640011750000|2021-12-20 14:49:10|4590.28|4590.28|4591.53|4591.53|4591.53|4591.53|4590.28|4590.28|0
1640011760000|2021-12-20 14:49:20|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1640011770000|2021-12-20 14:49:30|4587.79|4587.79|4587.79|4587.79|4587.79|4587.79|4587.79|4587.79|0
1640011780000|2021-12-20 14:49:40|4586.54|4586.54|4587.79|4587.79|4587.79|4587.79|4586.54|4586.54|0
1640011790000|2021-12-20 14:49:50|4587.28|4587.28|4587.28|4587.28|4587.28|4587.28|4587.28|4587.28|0
1640011820000|2021-12-20 14:50:20|4584.79|4584.79|4584.79|4584.79|4584.79|4584.79|4584.79|4584.79|0
1640011850000|2021-12-20 14:50:50|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|0
1640011860000|2021-12-20 14:51:00|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|0
1640011880000|2021-12-20 14:51:20|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|0
1640011890000|2021-12-20 14:51:30|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|0
1640011900000|2021-12-20 14:51:40|4587.96|4587.96|4585.47|4585.47|4587.96|4587.96|4585.47|4585.47|0
1640011920000|2021-12-20 14:52:00|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|0
1640011930000|2021-12-20 14:52:10|4584.96|4584.96|4587.45|4587.45|4587.45|4587.45|4584.96|4584.96|0
1640011960000|2021-12-20 14:52:40|4584.96|4584.96|4584.96|4584.96|4584.96|4584.96|4584.96|4584.96|0
1640012020000|2021-12-20 14:53:40|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|0
1640012040000|2021-12-20 14:54:00|4583.71|4583.71|4581.22|4581.22|4583.71|4583.71|4581.22|4581.22|0
1640012050000|2021-12-20 14:54:10|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1640012070000|2021-12-20 14:54:30|4579.98|4579.98|4579.47|4579.47|4579.98|4579.98|4579.47|4579.47|0
1640012080000|2021-12-20 14:54:40|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|0
1640012090000|2021-12-20 14:54:50|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|0
1640012100000|2021-12-20 14:55:00|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|0
1640012120000|2021-12-20 14:55:20|4583.46|4583.46|4583.46|4583.46|4583.71|4583.71|4583.46|4583.46|0
1640012130000|2021-12-20 14:55:30|4583.97|4583.97|4585.21|4585.21|4585.21|4585.21|4583.97|4583.97|0
1640012150000|2021-12-20 14:55:50|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|0
1640012160000|2021-12-20 14:56:00|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|0
1640012170000|2021-12-20 14:56:10|4588.05|4588.05|4588.05|4588.05|4588.05|4588.05|4588.05|4588.05|0
1640012190000|2021-12-20 14:56:30|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1640012200000|2021-12-20 14:56:40|4588.57|4588.57|4588.31|4588.31|4588.57|4588.57|4588.31|4588.31|0
1640012220000|2021-12-20 14:57:00|4589.56|4589.56|4591.79|4591.79|4592.05|4592.05|4589.56|4589.56|0
1640012230000|2021-12-20 14:57:10|4593.04|4593.04|4595.27|4595.27|4595.27|4595.27|4592.78|4592.78|0
1640012240000|2021-12-20 14:57:20|4595.45|4595.45|4596.87|4596.87|4596.87|4596.87|4595.45|4595.45|0
1640012250000|2021-12-20 14:57:30|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|0
1640012260000|2021-12-20 14:57:40|4596.87|4596.87|4595.11|4595.11|4596.87|4596.87|4595.11|4595.11|0
1640012280000|2021-12-20 14:58:00|4594.94|4594.94|4594.43|4594.43|4594.94|4594.94|4594.43|4594.43|0
1640012290000|2021-12-20 14:58:10|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|0
1640012310000|2021-12-20 14:58:30|4590.69|4590.69|4590.69|4590.69|4590.69|4590.69|4590.69|4590.69|0
1640012320000|2021-12-20 14:58:40|4589.44|4589.44|4588.2|4588.2|4589.44|4589.44|4588.2|4588.2|0
1640012340000|2021-12-20 14:59:00|4587.94|4587.94|4588.71|4588.71|4588.71|4588.71|4587.94|4587.94|0
1640012360000|2021-12-20 14:59:20|4589.95|4589.95|4593.44|4593.44|4593.69|4593.69|4589.95|4589.95|0
1640012370000|2021-12-20 14:59:30|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|0
1640012380000|2021-12-20 14:59:40|4592.44|4592.44|4592.96|4592.96|4592.96|4592.96|4592.44|4592.44|0
1640012390000|2021-12-20 14:59:50|4594.2|4594.2|4592.96|4592.96|4594.2|4594.2|4592.96|4592.96|0
1640012430000|2021-12-20 15:00:30|4594.2|4594.2|4595.96|4595.96|4595.96|4595.96|4594.2|4594.2|0
1640012440000|2021-12-20 15:00:40|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1640012450000|2021-12-20 15:00:50|4597.2|4597.2|4596.69|4596.69|4597.2|4597.2|4596.69|4596.69|0
1640012470000|2021-12-20 15:01:10|4595.45|4595.45|4595.45|4595.45|4595.45|4595.45|4595.45|4595.45|0
1640012480000|2021-12-20 15:01:20|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|0
1640012490000|2021-12-20 15:01:30|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|0
1640012540000|2021-12-20 15:02:20|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|0
1640012560000|2021-12-20 15:02:40|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1640012570000|2021-12-20 15:02:50|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|0
1640012580000|2021-12-20 15:03:00|4596.95|4596.95|4594.46|4594.46|4596.95|4596.95|4594.46|4594.46|0
1640012600000|2021-12-20 15:03:20|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|0
1640012610000|2021-12-20 15:03:30|4592.96|4592.96|4591.71|4591.71|4592.96|4592.96|4591.71|4591.71|0
1640012630000|2021-12-20 15:03:50|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|0
1640012680000|2021-12-20 15:04:40|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|0
1640012690000|2021-12-20 15:04:50|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|0
1640012700000|2021-12-20 15:05:00|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|0
1640012720000|2021-12-20 15:05:20|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|0
1640012750000|2021-12-20 15:05:50|4591.96|4591.96|4591.96|4591.96|4591.96|4591.96|4591.96|4591.96|0
1640012800000|2021-12-20 15:06:40|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|0
1640012820000|2021-12-20 15:07:00|4590.46|4590.46|4590.21|4590.21|4590.46|4590.46|4590.21|4590.21|0
1640012830000|2021-12-20 15:07:10|4588.96|4588.96|4586.47|4586.47|4588.96|4588.96|4586.47|4586.47|0
1640012840000|2021-12-20 15:07:20|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|4590.21|0
1640012850000|2021-12-20 15:07:30|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|0
1640012870000|2021-12-20 15:07:50|4590.21|4590.21|4588.96|4588.96|4590.21|4590.21|4588.96|4588.96|0
1640012880000|2021-12-20 15:08:00|4588.79|4588.79|4587.54|4587.54|4588.79|4588.79|4587.54|4587.54|0
1640012890000|2021-12-20 15:08:10|4587.37|4587.37|4584.62|4584.62|4587.37|4587.37|4584.62|4584.62|0
1640012910000|2021-12-20 15:08:30|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|0
1640012920000|2021-12-20 15:08:40|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|0
1640012940000|2021-12-20 15:09:00|4583.3|4583.3|4581.79|4581.79|4583.3|4583.3|4581.79|4581.79|0
1640012980000|2021-12-20 15:09:40|4582.05|4582.05|4583.3|4583.3|4583.3|4583.3|4582.05|4582.05|0
1640013000000|2021-12-20 15:10:00|4583.55|4583.55|4581.06|4581.06|4583.55|4583.55|4581.06|4581.06|0
1640013090000|2021-12-20 15:11:30|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|0
1640013120000|2021-12-20 15:12:00|4579.81|4579.81|4582.31|4582.31|4582.31|4582.31|4579.81|4579.81|0
1640013160000|2021-12-20 15:12:40|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|0
1640013170000|2021-12-20 15:12:50|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1640013180000|2021-12-20 15:13:00|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|0
1640013200000|2021-12-20 15:13:20|4577.32|4577.32|4577.32|4577.32|4577.32|4577.32|4577.32|4577.32|0
1640013240000|2021-12-20 15:14:00|4574.83|4574.83|4574.83|4574.83|4574.83|4574.83|4574.83|4574.83|0
1640013280000|2021-12-20 15:14:40|4572.34|4572.34|4572.34|4572.34|4572.34|4572.34|4572.34|4572.34|0
1640013300000|2021-12-20 15:15:00|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1640013310000|2021-12-20 15:15:10|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1640013350000|2021-12-20 15:15:50|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1640013360000|2021-12-20 15:16:00|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|0
1640013390000|2021-12-20 15:16:30|4575.18|4575.18|4577.67|4577.67|4577.67|4577.67|4575.18|4575.18|0
1640013430000|2021-12-20 15:17:10|4577.84|4577.84|4579.6|4579.6|4579.6|4579.6|4577.84|4577.84|0
1640013450000|2021-12-20 15:17:30|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|0
1640013460000|2021-12-20 15:17:40|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1640013470000|2021-12-20 15:17:50|4583.51|4583.51|4583.68|4583.68|4583.68|4583.68|4583.51|4583.51|0
1640013480000|2021-12-20 15:18:00|4584.92|4584.92|4584.19|4584.19|4585.43|4585.43|4584.19|4584.19|0
1640013550000|2021-12-20 15:19:10|4582.94|4582.94|4581.7|4581.7|4582.94|4582.94|4581.7|4581.7|0
1640013560000|2021-12-20 15:19:20|4581.19|4581.19|4580.93|4580.93|4581.19|4581.19|4580.93|4580.93|0
1640013590000|2021-12-20 15:19:50|4580.67|4580.67|4580.42|4580.42|4580.67|4580.67|4580.42|4580.42|0
1640013600000|2021-12-20 15:20:00|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1640013630000|2021-12-20 15:20:30|4579.68|4579.68|4578.44|4578.44|4579.68|4579.68|4578.44|4578.44|0
1640013650000|2021-12-20 15:20:50|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1640013660000|2021-12-20 15:21:00|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|0
1640013700000|2021-12-20 15:21:40|4578.27|4578.27|4577.02|4577.02|4578.27|4578.27|4577.02|4577.02|0
1640013710000|2021-12-20 15:21:50|4575.77|4575.77|4577.02|4577.02|4577.02|4577.02|4575.77|4575.77|0
1640013730000|2021-12-20 15:22:10|4576.03|4576.03|4576.03|4576.03|4576.03|4576.03|4576.03|4576.03|0
1640013750000|2021-12-20 15:22:30|4574.78|4574.78|4574.78|4574.78|4574.78|4574.78|4574.78|4574.78|0
1640013760000|2021-12-20 15:22:40|4574.95|4574.95|4574.7|4574.7|4574.95|4574.95|4574.7|4574.7|0
1640013860000|2021-12-20 15:24:20|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1640013870000|2021-12-20 15:24:30|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|0
1640013880000|2021-12-20 15:24:40|4571.95|4571.95|4571.95|4571.95|4571.95|4571.95|4571.95|4571.95|0
1640013910000|2021-12-20 15:25:10|4571.61|4571.61|4570.19|4570.19|4571.61|4571.61|4570.19|4570.19|0
1640013940000|2021-12-20 15:25:40|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|0
1640013950000|2021-12-20 15:25:50|4571.69|4571.69|4571.69|4571.69|4571.69|4571.69|4571.69|4571.69|0
1640013980000|2021-12-20 15:26:20|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|0
1640014000000|2021-12-20 15:26:40|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|4575.43|0
1640014030000|2021-12-20 15:27:10|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|0
1640014140000|2021-12-20 15:29:00|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1640014150000|2021-12-20 15:29:10|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|0
1640014160000|2021-12-20 15:29:20|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|0
1640014190000|2021-12-20 15:29:50|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1640014270000|2021-12-20 15:31:10|4582.91|4582.91|4582.23|4582.23|4582.91|4582.91|4582.23|4582.23|0
1640014330000|2021-12-20 15:32:10|4579.73|4579.73|4579.73|4579.73|4579.73|4579.73|4579.73|4579.73|0
1640014350000|2021-12-20 15:32:30|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|0
1640014360000|2021-12-20 15:32:40|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1640014390000|2021-12-20 15:33:10|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|0
1640014420000|2021-12-20 15:33:40|4580.81|4580.81|4579.56|4579.56|4580.81|4580.81|4579.56|4579.56|0
1640014430000|2021-12-20 15:33:50|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1640014500000|2021-12-20 15:35:00|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|0
1640014520000|2021-12-20 15:35:20|4580.81|4580.81|4581.8|4581.8|4582.05|4582.05|4580.81|4580.81|0
1640014570000|2021-12-20 15:36:10|4581.29|4581.29|4581.03|4581.03|4581.29|4581.29|4581.03|4581.03|0
1640014580000|2021-12-20 15:36:20|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|0
1640014590000|2021-12-20 15:36:30|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1640014620000|2021-12-20 15:37:00|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|4581.89|0
1640014690000|2021-12-20 15:38:10|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|0
1640014710000|2021-12-20 15:38:30|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1640014720000|2021-12-20 15:38:40|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|0
1640014730000|2021-12-20 15:38:50|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1640014780000|2021-12-20 15:39:40|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|0
1640014810000|2021-12-20 15:40:10|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1640014870000|2021-12-20 15:41:10|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|0
1640014900000|2021-12-20 15:41:40|4586.87|4586.87|4586.87|4586.87|4586.87|4586.87|4586.87|4586.87|0
1640014930000|2021-12-20 15:42:10|4586.7|4586.7|4587.94|4587.94|4587.94|4587.94|4586.7|4586.7|0
1640014960000|2021-12-20 15:42:40|4588.45|4588.45|4588.71|4588.71|4588.71|4588.71|4588.45|4588.45|0
1640015010000|2021-12-20 15:43:30|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|0
1640015030000|2021-12-20 15:43:50|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|0
1640015100000|2021-12-20 15:45:00|4590.64|4590.64|4590.64|4590.64|4590.64|4590.64|4590.64|4590.64|0
1640015110000|2021-12-20 15:45:10|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|0
1640015120000|2021-12-20 15:45:20|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|0
1640015130000|2021-12-20 15:45:30|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|0
1640015170000|2021-12-20 15:46:10|4588.06|4588.06|4586.82|4586.82|4588.06|4588.06|4586.82|4586.82|0
1640015180000|2021-12-20 15:46:20|4585.57|4585.57|4585.32|4585.32|4585.57|4585.57|4585.32|4585.32|0
1640015210000|2021-12-20 15:46:50|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1640015230000|2021-12-20 15:47:10|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|0
1640015250000|2021-12-20 15:47:30|4585.06|4585.06|4584.81|4584.81|4585.06|4585.06|4584.81|4584.81|0
1640015300000|2021-12-20 15:48:20|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1640015330000|2021-12-20 15:48:50|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|0
1640015360000|2021-12-20 15:49:20|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1640015370000|2021-12-20 15:49:30|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1640015590000|2021-12-20 15:53:10|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|0
1640015620000|2021-12-20 15:53:40|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|0
1640015630000|2021-12-20 15:53:50|4583.64|4583.64|4583.39|4583.39|4583.64|4583.64|4583.39|4583.39|0
1640015650000|2021-12-20 15:54:10|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|0
1640015670000|2021-12-20 15:54:30|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1640015710000|2021-12-20 15:55:10|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|0
1640015770000|2021-12-20 15:56:10|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1640015800000|2021-12-20 15:56:40|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|0
1640015820000|2021-12-20 15:57:00|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1640015850000|2021-12-20 15:57:30|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|0
1640015940000|2021-12-20 15:59:00|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|0
1640015990000|2021-12-20 15:59:50|4586.65|4586.65|4587.9|4587.9|4587.9|4587.9|4586.65|4586.65|0
1640016060000|2021-12-20 16:01:00|4587.64|4587.64|4585.15|4585.15|4587.64|4587.64|4585.15|4585.15|0
1640016080000|2021-12-20 16:01:20|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.65|4583.65|0
1640016090000|2021-12-20 16:01:30|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1640016120000|2021-12-20 16:02:00|4581.41|4581.41|4581.41|4581.41|4581.41|4581.41|4581.41|4581.41|0
1640016140000|2021-12-20 16:02:20|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1640016160000|2021-12-20 16:02:40|4578.92|4578.92|4576.43|4576.43|4578.92|4578.92|4576.43|4576.43|0
1640016180000|2021-12-20 16:03:00|4573.94|4573.94|4572.86|4572.86|4573.94|4573.94|4572.69|4572.69|0
1640016190000|2021-12-20 16:03:10|4572.69|4572.69|4573.94|4573.94|4573.94|4573.94|4572.69|4572.69|0
1640016210000|2021-12-20 16:03:30|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|0
1640016280000|2021-12-20 16:04:40|4573.94|4573.94|4573.94|4573.94|4573.94|4573.94|4573.94|4573.94|0
1640016320000|2021-12-20 16:05:20|4573.43|4573.43|4572.66|4572.66|4573.43|4573.43|4572.66|4572.66|0
1640016370000|2021-12-20 16:06:10|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1640016410000|2021-12-20 16:06:50|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|0
1640016440000|2021-12-20 16:07:20|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1640016510000|2021-12-20 16:08:30|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|0
1640016530000|2021-12-20 16:08:50|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|0
1640016540000|2021-12-20 16:09:00|4571.67|4571.67|4571.67|4571.67|4571.67|4571.67|4571.67|4571.67|0
1640016550000|2021-12-20 16:09:10|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|0
1640016580000|2021-12-20 16:09:40|4574.16|4574.16|4574.42|4574.42|4574.42|4574.42|4574.16|4574.16|0
1640016630000|2021-12-20 16:10:30|4573.17|4573.17|4573.17|4573.17|4573.17|4573.17|4573.17|4573.17|0
1640016660000|2021-12-20 16:11:00|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|0
1640016740000|2021-12-20 16:12:20|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|0
1640016780000|2021-12-20 16:13:00|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|4572.92|0
1640016790000|2021-12-20 16:13:10|4571.67|4571.67|4568.92|4568.92|4571.67|4571.67|4568.92|4568.92|0
1640016820000|2021-12-20 16:13:40|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|0
1640016850000|2021-12-20 16:14:10|4570|4570|4570|4570|4570|4570|4570|4570|0
1640016870000|2021-12-20 16:14:30|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|0
1640016920000|2021-12-20 16:15:20|4570|4570|4570|4570|4570|4570|4570|4570|0
1640016930000|2021-12-20 16:15:30|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|0
1640016940000|2021-12-20 16:15:40|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1640016970000|2021-12-20 16:16:10|4572.66|4572.66|4573.91|4573.91|4573.91|4573.91|4572.66|4572.66|0
1640016980000|2021-12-20 16:16:20|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|4575.15|0
1640017000000|2021-12-20 16:16:40|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1640017010000|2021-12-20 16:16:50|4577.64|4577.64|4577.9|4577.9|4577.9|4577.9|4577.64|4577.64|0
1640017020000|2021-12-20 16:17:00|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|0
1640017040000|2021-12-20 16:17:20|4578.5|4578.5|4578.24|4578.24|4578.5|4578.5|4578.24|4578.24|0
1640017060000|2021-12-20 16:17:40|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|0
1640017070000|2021-12-20 16:17:50|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1640017080000|2021-12-20 16:18:00|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|0
1640017090000|2021-12-20 16:18:10|4581.98|4581.98|4581.98|4581.98|4581.98|4581.98|4581.98|4581.98|0
1640017110000|2021-12-20 16:18:30|4582.15|4582.15|4583.57|4583.57|4583.57|4583.57|4582.15|4582.15|0
1640017120000|2021-12-20 16:18:40|4584.08|4584.08|4585.32|4585.32|4585.32|4585.32|4584.08|4584.08|0
1640017130000|2021-12-20 16:18:50|4584.08|4584.08|4582.83|4582.83|4584.08|4584.08|4582.83|4582.83|0
1640017140000|2021-12-20 16:19:00|4582.49|4582.49|4580|4580|4582.49|4582.49|4580|4580|0
1640017160000|2021-12-20 16:19:20|4578.75|4578.75|4580|4580|4580|4580|4578.75|4578.75|0
1640017180000|2021-12-20 16:19:40|4581.25|4581.25|4581.25|4581.25|4581.25|4581.25|4581.25|4581.25|0
1640017190000|2021-12-20 16:19:50|4581.5|4581.5|4581.5|4581.5|4581.5|4581.5|4581.5|4581.5|0
1640017200000|2021-12-20 16:20:00|4581.33|4581.33|4583.82|4583.82|4583.82|4583.82|4581.33|4581.33|0
1640017210000|2021-12-20 16:20:10|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1640017250000|2021-12-20 16:20:50|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|0
1640017260000|2021-12-20 16:21:00|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1640017280000|2021-12-20 16:21:20|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|0
1640017290000|2021-12-20 16:21:30|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|4585.41|0
1640017320000|2021-12-20 16:22:00|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1640017340000|2021-12-20 16:22:20|4587.9|4587.9|4589.15|4589.15|4589.15|4589.15|4587.9|4587.9|0
1640017350000|2021-12-20 16:22:30|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|0
1640017360000|2021-12-20 16:22:40|4588.16|4588.16|4589.4|4589.4|4589.4|4589.4|4588.16|4588.16|0
1640017380000|2021-12-20 16:23:00|4589.15|4589.15|4587.9|4587.9|4589.15|4589.15|4587.9|4587.9|0
1640017400000|2021-12-20 16:23:20|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1640017420000|2021-12-20 16:23:40|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|0
1640017430000|2021-12-20 16:23:50|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|0
1640017440000|2021-12-20 16:24:00|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|0
1640017470000|2021-12-20 16:24:30|4588.72|4588.72|4589.97|4589.97|4589.97|4589.97|4588.72|4588.72|0
1640017490000|2021-12-20 16:24:50|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|0
1640017500000|2021-12-20 16:25:00|4591.47|4591.47|4590.56|4590.56|4591.81|4591.81|4590.56|4590.56|0
1640017510000|2021-12-20 16:25:10|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|0
1640017550000|2021-12-20 16:25:50|4590.56|4590.56|4590.05|4590.05|4590.56|4590.56|4590.05|4590.05|0
1640017590000|2021-12-20 16:26:30|4588.8|4588.8|4588.55|4588.55|4588.8|4588.8|4588.55|4588.55|0
1640017600000|2021-12-20 16:26:40|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|0
1640017610000|2021-12-20 16:26:50|4586.06|4586.06|4584.81|4584.81|4586.06|4586.06|4584.81|4584.81|0
1640017620000|2021-12-20 16:27:00|4587.3|4587.3|4587.56|4587.56|4587.56|4587.56|4587.3|4587.3|0
1640017670000|2021-12-20 16:27:50|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1640017680000|2021-12-20 16:28:00|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|4588.07|0
1640017700000|2021-12-20 16:28:20|4589.32|4589.32|4589.57|4589.57|4589.57|4589.57|4589.06|4589.06|0
1640017730000|2021-12-20 16:28:50|4589.74|4589.74|4588.98|4588.98|4589.74|4589.74|4588.98|4588.98|0
1640017740000|2021-12-20 16:29:00|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|0
1640017770000|2021-12-20 16:29:30|4588.98|4588.98|4588.98|4588.98|4588.98|4588.98|4588.98|4588.98|0
1640017780000|2021-12-20 16:29:40|4589.32|4589.32|4589.07|4589.07|4589.32|4589.32|4589.07|4589.07|0
1640017790000|2021-12-20 16:29:50|4587.82|4587.82|4588.38|4588.38|4589.97|4589.97|4587.31|4587.31|0
1640074520000|2021-12-21 08:15:20|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1640074550000|2021-12-21 08:15:50|4643.76|4643.76|4643.76|4643.76|4643.76|4643.76|4643.76|4643.76|0
1640074560000|2021-12-21 08:16:00|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1640074590000|2021-12-21 08:16:30|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|0
1640074610000|2021-12-21 08:16:50|4644.15|4644.15|4643.38|4643.38|4644.15|4644.15|4643.38|4643.38|0
1640074620000|2021-12-21 08:17:00|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|0
1640074640000|2021-12-21 08:17:20|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|0
1640074730000|2021-12-21 08:18:50|4647.8|4647.8|4647.8|4647.8|4647.8|4647.8|4647.8|4647.8|0
1640074780000|2021-12-21 08:19:40|4648.31|4648.31|4648.31|4648.31|4648.31|4648.31|4648.31|4648.31|0
1640074810000|2021-12-21 08:20:10|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|0
1640074820000|2021-12-21 08:20:20|4646.33|4646.33|4643.84|4643.84|4646.33|4646.33|4643.84|4643.84|0
1640074870000|2021-12-21 08:21:10|4643.59|4643.59|4643.33|4643.33|4643.59|4643.59|4643.33|4643.33|0
1640074880000|2021-12-21 08:21:20|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|0
1640074950000|2021-12-21 08:22:30|4643.42|4643.42|4643.59|4643.59|4643.59|4643.59|4643.42|4643.42|0
1640074960000|2021-12-21 08:22:40|4643.84|4643.84|4643.67|4643.67|4643.84|4643.84|4643.67|4643.67|0
1640074980000|2021-12-21 08:23:00|4641.18|4641.18|4642.43|4642.43|4642.43|4642.43|4641.18|4641.18|0
1640075000000|2021-12-21 08:23:20|4642.6|4642.6|4642.43|4642.43|4642.6|4642.6|4642.43|4642.43|0
1640075010000|2021-12-21 08:23:30|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|0
1640075050000|2021-12-21 08:24:10|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|0
1640075100000|2021-12-21 08:25:00|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1640075120000|2021-12-21 08:25:20|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|0
1640075160000|2021-12-21 08:26:00|4632.07|4632.07|4633.71|4633.71|4634.22|4634.22|4631.73|4631.73|0
1640075210000|2021-12-21 08:26:50|4633.54|4633.54|4633.54|4633.54|4633.54|4633.54|4633.54|4633.54|0
1640075220000|2021-12-21 08:27:00|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|4633.79|0
1640075310000|2021-12-21 08:28:30|4633.54|4633.54|4633.03|4633.03|4633.54|4633.54|4633.03|4633.03|0
1640075320000|2021-12-21 08:28:40|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1640075330000|2021-12-21 08:28:50|4631.53|4631.53|4631.18|4631.18|4631.53|4631.53|4631.18|4631.18|0
1640075390000|2021-12-21 08:29:50|4630.93|4630.93|4630.75|4630.75|4630.93|4630.93|4630.75|4630.75|0
1640075420000|2021-12-21 08:30:20|4622.03|4622.03|4622.03|4622.03|4622.03|4622.03|4622.03|4622.03|0
1640075480000|2021-12-21 08:31:20|4622.29|4622.29|4622.54|4622.54|4622.54|4622.54|4622.29|4622.29|0
1640075490000|2021-12-21 08:31:30|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|4622.29|0
1640075520000|2021-12-21 08:32:00|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|0
1640075540000|2021-12-21 08:32:20|4626.53|4626.53|4627.78|4627.78|4627.78|4627.78|4626.53|4626.53|0
1640075550000|2021-12-21 08:32:30|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1640075620000|2021-12-21 08:33:40|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|0
1640075630000|2021-12-21 08:33:50|4625.77|4625.77|4632|4632|4632|4632|4625.77|4625.77|0
1640075640000|2021-12-21 08:34:00|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|0
1640075660000|2021-12-21 08:34:20|4628.01|4628.01|4628.01|4628.01|4628.01|4628.01|4628.01|4628.01|0
1640075730000|2021-12-21 08:35:30|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|0
1640075770000|2021-12-21 08:36:10|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1640075800000|2021-12-21 08:36:40|4626.02|4626.02|4624.78|4624.78|4626.02|4626.02|4624.78|4624.78|0
1640075830000|2021-12-21 08:37:10|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|4626.02|0
1640075840000|2021-12-21 08:37:20|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|0
1640075890000|2021-12-21 08:38:10|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|0
1640075900000|2021-12-21 08:38:20|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|0
1640075920000|2021-12-21 08:38:40|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|0
1640075990000|2021-12-21 08:39:50|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|0
1640076000000|2021-12-21 08:40:00|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1640076020000|2021-12-21 08:40:20|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|0
1640076060000|2021-12-21 08:41:00|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|0
1640076080000|2021-12-21 08:41:20|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|0
1640076100000|2021-12-21 08:41:40|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|0
1640076120000|2021-12-21 08:42:00|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|0
1640076190000|2021-12-21 08:43:10|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|0
1640076200000|2021-12-21 08:43:20|4631.86|4631.86|4632.12|4632.12|4632.12|4632.12|4631.86|4631.86|0
1640076210000|2021-12-21 08:43:30|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|0
1640076290000|2021-12-21 08:44:50|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|0
1640076350000|2021-12-21 08:45:50|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|0
1640076370000|2021-12-21 08:46:10|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|0
1640076470000|2021-12-21 08:47:50|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|0
1640076500000|2021-12-21 08:48:20|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|0
1640076510000|2021-12-21 08:48:30|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|0
1640076540000|2021-12-21 08:49:00|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|0
1640076570000|2021-12-21 08:49:30|4626.91|4626.91|4627.17|4627.17|4627.17|4627.17|4626.66|4626.66|0
1640076580000|2021-12-21 08:49:40|4627.42|4627.42|4624.93|4624.93|4627.42|4627.42|4624.93|4624.93|0
1640076590000|2021-12-21 08:49:50|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|0
1640076690000|2021-12-21 08:51:30|4622.44|4622.44|4622.44|4622.44|4622.44|4622.44|4622.44|4622.44|0
1640076700000|2021-12-21 08:51:40|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|0
1640076720000|2021-12-21 08:52:00|4623.18|4623.18|4625.67|4625.67|4625.67|4625.67|4623.18|4623.18|0
1640076790000|2021-12-21 08:53:10|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|0
1640076850000|2021-12-21 08:54:10|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|4623.43|0
1640076900000|2021-12-21 08:55:00|4623.18|4623.18|4623.18|4623.18|4623.18|4623.18|4623.18|4623.18|0
1640076940000|2021-12-21 08:55:40|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|0
1640076970000|2021-12-21 08:56:10|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|0
1640077020000|2021-12-21 08:57:00|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|0
1640077030000|2021-12-21 08:57:10|4627|4627|4627|4627|4627|4627|4627|4627|0
1640077050000|2021-12-21 08:57:30|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|0
1640077090000|2021-12-21 08:58:10|4626.4|4626.4|4626.15|4626.15|4626.4|4626.4|4626.15|4626.15|0
1640077140000|2021-12-21 08:59:00|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1640077160000|2021-12-21 08:59:20|4623.66|4623.66|4623.66|4623.66|4623.66|4623.66|4623.66|4623.66|0
1640077180000|2021-12-21 08:59:40|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1640077270000|2021-12-21 09:01:10|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|0
1640077300000|2021-12-21 09:01:40|4625.07|4625.07|4625.33|4625.33|4625.33|4625.33|4625.07|4625.07|0
1640077330000|2021-12-21 09:02:10|4630.31|4630.31|4630.31|4630.31|4630.31|4630.31|4630.31|4630.31|0
1640077340000|2021-12-21 09:02:20|4631.56|4631.56|4629.06|4629.06|4631.56|4631.56|4629.06|4629.06|0
1640077360000|2021-12-21 09:02:40|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|0
1640077400000|2021-12-21 09:03:20|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|4630.82|0
1640077450000|2021-12-21 09:04:10|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1640077500000|2021-12-21 09:05:00|4631.81|4631.81|4630.56|4630.56|4631.81|4631.81|4630.56|4630.56|0
1640077510000|2021-12-21 09:05:10|4630.91|4630.91|4632.16|4632.16|4632.16|4632.16|4630.91|4630.91|0
1640077540000|2021-12-21 09:05:40|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|0
1640077560000|2021-12-21 09:06:00|4632.58|4632.58|4633.83|4633.83|4633.83|4633.83|4632.58|4632.58|0
1640077600000|2021-12-21 09:06:40|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|0
1640077620000|2021-12-21 09:07:00|4634.08|4634.08|4632.84|4632.84|4634.08|4634.08|4632.84|4632.84|0
1640077630000|2021-12-21 09:07:10|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1640077640000|2021-12-21 09:07:20|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|0
1640077700000|2021-12-21 09:08:20|4633.57|4633.57|4633.83|4633.83|4633.83|4633.83|4633.57|4633.57|0
1640077760000|2021-12-21 09:09:20|4634.08|4634.08|4634.08|4634.08|4634.08|4634.08|4634.08|4634.08|0
1640077790000|2021-12-21 09:09:50|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|0
1640077810000|2021-12-21 09:10:10|4634.08|4634.08|4626.78|4626.78|4634.26|4634.26|4626.78|4626.78|0
1640077820000|2021-12-21 09:10:20|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|0
1640077850000|2021-12-21 09:10:50|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|0
1640077860000|2021-12-21 09:11:00|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|0
1640077910000|2021-12-21 09:11:50|4631.94|4631.94|4631.94|4631.94|4631.94|4631.94|4631.94|4631.94|0
1640077960000|2021-12-21 09:12:40|4632.28|4632.28|4632.28|4632.28|4632.28|4632.28|4632.28|4632.28|0
1640078030000|2021-12-21 09:13:50|4632.11|4632.11|4631.94|4631.94|4632.11|4632.11|4631.94|4631.94|0
1640078060000|2021-12-21 09:14:20|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|0
1640078070000|2021-12-21 09:14:30|4629.28|4629.28|4628.2|4628.2|4629.28|4629.28|4628.03|4628.03|0
1640078170000|2021-12-21 09:16:10|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|0
1640078180000|2021-12-21 09:16:20|4629.62|4629.62|4629.62|4629.62|4629.62|4629.62|4629.62|4629.62|0
1640078190000|2021-12-21 09:16:30|4630.13|4630.13|4631.21|4631.21|4631.38|4631.38|4630.13|4630.13|0
1640078200000|2021-12-21 09:16:40|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|0
1640078210000|2021-12-21 09:16:50|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|0
1640078250000|2021-12-21 09:17:30|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|0
1640078270000|2021-12-21 09:17:50|4632.62|4632.62|4632.62|4632.62|4632.62|4632.62|4632.62|4632.62|0
1640078280000|2021-12-21 09:18:00|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|0
1640078320000|2021-12-21 09:18:40|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1640078340000|2021-12-21 09:19:00|4627.13|4627.13|4628.38|4628.38|4628.38|4628.38|4627.13|4627.13|0
1640078400000|2021-12-21 09:20:00|4625.88|4625.88|4624.64|4624.64|4625.88|4625.88|4624.64|4624.64|0
1640078410000|2021-12-21 09:20:10|4625.88|4625.88|4624.64|4624.64|4625.88|4625.88|4624.64|4624.64|0
1640078470000|2021-12-21 09:21:10|4624.12|4624.12|4623.95|4623.95|4624.12|4624.12|4623.95|4623.95|0
1640078480000|2021-12-21 09:21:20|4624.12|4624.12|4624.12|4624.12|4624.12|4624.12|4624.12|4624.12|0
1640078500000|2021-12-21 09:21:40|4624.38|4624.38|4624.63|4624.63|4624.63|4624.63|4624.38|4624.38|0
1640078520000|2021-12-21 09:22:00|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|0
1640078570000|2021-12-21 09:22:50|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|0
1640078600000|2021-12-21 09:23:20|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|0
1640078610000|2021-12-21 09:23:30|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|0
1640078620000|2021-12-21 09:23:40|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|0
1640078650000|2021-12-21 09:24:10|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|0
1640078700000|2021-12-21 09:25:00|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|0
1640078710000|2021-12-21 09:25:10|4619.3|4619.3|4618.06|4618.06|4619.3|4619.3|4618.06|4618.06|0
1640078730000|2021-12-21 09:25:30|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|0
1640078740000|2021-12-21 09:25:40|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|0
1640078760000|2021-12-21 09:26:00|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|0
1640078780000|2021-12-21 09:26:20|4614.32|4614.32|4615.56|4615.56|4615.56|4615.56|4614.32|4614.32|0
1640078790000|2021-12-21 09:26:30|4619.3|4619.3|4618.06|4618.06|4619.3|4619.3|4618.06|4618.06|0
1640078810000|2021-12-21 09:26:50|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|0
1640078820000|2021-12-21 09:27:00|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|0
1640078830000|2021-12-21 09:27:10|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|0
1640078840000|2021-12-21 09:27:20|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|0
1640078960000|2021-12-21 09:29:20|4614.32|4614.32|4613.97|4613.97|4614.32|4614.32|4613.97|4613.97|0
1640078970000|2021-12-21 09:29:30|4612.73|4612.73|4612.55|4612.55|4612.73|4612.73|4611.48|4611.48|0
1640079000000|2021-12-21 09:30:00|4612.73|4612.73|4613.07|4613.07|4613.07|4613.07|4612.73|4612.73|0
1640079060000|2021-12-21 09:31:00|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|0
1640079070000|2021-12-21 09:31:10|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|0
1640079090000|2021-12-21 09:31:30|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|0
1640079100000|2021-12-21 09:31:40|4614.32|4614.32|4614.57|4614.57|4614.57|4614.57|4614.32|4614.32|0
1640079110000|2021-12-21 09:31:50|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|0
1640079220000|2021-12-21 09:33:40|4615.56|4615.56|4616.81|4616.81|4616.81|4616.81|4615.56|4615.56|0
1640079240000|2021-12-21 09:34:00|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|0
1640079280000|2021-12-21 09:34:40|4613.07|4613.07|4610.58|4610.58|4613.07|4613.07|4610.58|4610.58|0
1640079310000|2021-12-21 09:35:10|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|0
1640079410000|2021-12-21 09:36:50|4615.56|4615.56|4616.81|4616.81|4616.81|4616.81|4615.56|4615.56|0
1640079490000|2021-12-21 09:38:10|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1640079590000|2021-12-21 09:39:50|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|0
1640079690000|2021-12-21 09:41:30|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|0
1640079780000|2021-12-21 09:43:00|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|0
1640079850000|2021-12-21 09:44:10|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|0
1640079860000|2021-12-21 09:44:20|4616.38|4616.38|4616.21|4616.21|4616.38|4616.38|4616.21|4616.21|0
1640079870000|2021-12-21 09:44:30|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|0
1640079880000|2021-12-21 09:44:40|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|0
1640079900000|2021-12-21 09:45:00|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1640079910000|2021-12-21 09:45:10|4611.23|4611.23|4609.98|4609.98|4611.23|4611.23|4609.98|4609.98|0
1640079920000|2021-12-21 09:45:20|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|0
1640079940000|2021-12-21 09:45:40|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|0
1640079970000|2021-12-21 09:46:10|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|0
1640079990000|2021-12-21 09:46:30|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|4609.9|0
1640080030000|2021-12-21 09:47:10|4608.66|4608.66|4607.41|4607.41|4608.66|4608.66|4607.41|4607.41|0
1640080050000|2021-12-21 09:47:30|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|0
1640080060000|2021-12-21 09:47:40|4607.75|4607.75|4607.75|4607.75|4607.75|4607.75|4607.75|4607.75|0
1640080080000|2021-12-21 09:48:00|4611.49|4611.49|4608.65|4608.65|4611.49|4611.49|4608.65|4608.65|0
1640080110000|2021-12-21 09:48:30|4609.9|4609.9|4607.41|4607.41|4609.9|4609.9|4607.41|4607.41|0
1640080170000|2021-12-21 09:49:30|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|0
1640080220000|2021-12-21 09:50:20|4605.91|4605.91|4608.4|4608.4|4608.4|4608.4|4605.91|4605.91|0
1640080240000|2021-12-21 09:50:40|4608.14|4608.14|4608.14|4608.14|4608.14|4608.14|4608.14|4608.14|0
1640080250000|2021-12-21 09:50:50|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|0
1640080260000|2021-12-21 09:51:00|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|0
1640080350000|2021-12-21 09:52:30|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|0
1640080360000|2021-12-21 09:52:40|4611.24|4611.24|4609.99|4609.99|4611.24|4611.24|4609.99|4609.99|0
1640080370000|2021-12-21 09:52:50|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1640080410000|2021-12-21 09:53:30|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|0
1640080500000|2021-12-21 09:55:00|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1640080540000|2021-12-21 09:55:40|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|0
1640080570000|2021-12-21 09:56:10|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1640080610000|2021-12-21 09:56:50|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1640080660000|2021-12-21 09:57:40|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1640080690000|2021-12-21 09:58:10|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|0
1640080700000|2021-12-21 09:58:20|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1640080730000|2021-12-21 09:58:50|4611.41|4611.41|4611.58|4611.58|4611.58|4611.58|4611.41|4611.41|0
1640080740000|2021-12-21 09:59:00|4610.33|4610.33|4606.09|4606.09|4610.33|4610.33|4606.09|4606.09|0
1640080750000|2021-12-21 09:59:10|4605.83|4605.83|4606.09|4606.09|4606.09|4606.09|4605.83|4605.83|0
1640080800000|2021-12-21 10:00:00|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|0
1640080810000|2021-12-21 10:00:10|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|0
1640080950000|2021-12-21 10:02:30|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|0
1640080960000|2021-12-21 10:02:40|4604.67|4604.67|4602.18|4602.18|4604.67|4604.67|4602.18|4602.18|0
1640080980000|2021-12-21 10:03:00|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1640080990000|2021-12-21 10:03:10|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1640081000000|2021-12-21 10:03:20|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1640081160000|2021-12-21 10:06:00|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|0
1640081210000|2021-12-21 10:06:50|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|0
1640081220000|2021-12-21 10:07:00|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|0
1640081230000|2021-12-21 10:07:10|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|0
1640081240000|2021-12-21 10:07:20|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|0
1640081270000|2021-12-21 10:07:50|4601.62|4601.62|4601.96|4601.96|4601.96|4601.96|4601.62|4601.62|0
1640081290000|2021-12-21 10:08:10|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1640081340000|2021-12-21 10:09:00|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|0
1640081370000|2021-12-21 10:09:30|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1640081480000|2021-12-21 10:11:20|4599.82|4599.82|4599.82|4599.82|4599.82|4599.82|4599.82|4599.82|0
1640081510000|2021-12-21 10:11:50|4598.57|4598.57|4598.57|4598.57|4598.57|4598.57|4598.57|4598.57|0
1640081530000|2021-12-21 10:12:10|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|0
1640081540000|2021-12-21 10:12:20|4597.58|4597.58|4596.51|4596.51|4597.75|4597.75|4596.51|4596.51|0
1640081630000|2021-12-21 10:13:50|4596|4596|4596|4596|4596|4596|4596|4596|0
1640081640000|2021-12-21 10:14:00|4595.23|4595.23|4594.21|4594.21|4595.23|4595.23|4594.21|4594.21|0
1640081650000|2021-12-21 10:14:10|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|0
1640081670000|2021-12-21 10:14:30|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|4594.21|0
1640081690000|2021-12-21 10:14:50|4593.96|4593.96|4592.93|4592.93|4593.96|4593.96|4592.93|4592.93|0
1640081700000|2021-12-21 10:15:00|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|0
1640081730000|2021-12-21 10:15:30|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|0
1640081750000|2021-12-21 10:15:50|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|0
1640081760000|2021-12-21 10:16:00|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1640081780000|2021-12-21 10:16:20|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|0
1640081790000|2021-12-21 10:16:30|4591.21|4591.21|4592.45|4592.45|4592.45|4592.45|4591.21|4591.21|0
1640081860000|2021-12-21 10:17:40|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|0
1640081880000|2021-12-21 10:18:00|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|0
1640081960000|2021-12-21 10:19:20|4592.71|4592.71|4592.71|4592.71|4592.71|4592.71|4592.71|4592.71|0
1640082010000|2021-12-21 10:20:10|4591.46|4591.46|4590.22|4590.22|4591.46|4591.46|4590.22|4590.22|0
1640082060000|2021-12-21 10:21:00|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1640082070000|2021-12-21 10:21:10|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4588.97|4588.97|0
1640082120000|2021-12-21 10:22:00|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1640082140000|2021-12-21 10:22:20|4591.63|4591.63|4589.14|4589.14|4591.63|4591.63|4589.14|4589.14|0
1640082160000|2021-12-21 10:22:40|4589.4|4589.4|4589.91|4589.91|4589.91|4589.91|4589.4|4589.4|0
1640082170000|2021-12-21 10:22:50|4591.15|4591.15|4590.9|4590.9|4591.15|4591.15|4590.9|4590.9|0
1640082230000|2021-12-21 10:23:50|4590.39|4590.39|4590.64|4590.64|4590.64|4590.64|4590.39|4590.39|0
1640082250000|2021-12-21 10:24:10|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1640082360000|2021-12-21 10:26:00|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|0
1640082370000|2021-12-21 10:26:10|4594.89|4594.89|4595.15|4595.15|4595.15|4595.15|4594.89|4594.89|0
1640082420000|2021-12-21 10:27:00|4596.39|4596.39|4597.38|4597.38|4597.38|4597.38|4596.14|4596.14|0
1640082430000|2021-12-21 10:27:10|4598.63|4598.63|4598.63|4598.63|4598.63|4598.63|4598.63|4598.63|0
1640082460000|2021-12-21 10:27:40|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|0
1640082570000|2021-12-21 10:29:30|4597.55|4597.55|4597.3|4597.3|4597.55|4597.55|4597.3|4597.3|0
1640082580000|2021-12-21 10:29:40|4594.81|4594.81|4593.56|4593.56|4594.81|4594.81|4593.56|4593.56|0
1640082590000|2021-12-21 10:29:50|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|0
1640082600000|2021-12-21 10:30:00|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|0
1640082660000|2021-12-21 10:31:00|4596.23|4596.23|4596.23|4596.23|4596.23|4596.23|4596.23|4596.23|0
1640082750000|2021-12-21 10:32:30|4596.48|4596.48|4596.31|4596.31|4596.48|4596.48|4596.31|4596.31|0
1640082840000|2021-12-21 10:34:00|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|0
1640082860000|2021-12-21 10:34:20|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1640082990000|2021-12-21 10:36:30|4597.21|4597.21|4597.21|4597.21|4597.21|4597.21|4597.21|4597.21|0
1640083040000|2021-12-21 10:37:20|4598.45|4598.45|4594.72|4594.72|4598.45|4598.45|4594.72|4594.72|0
1640083070000|2021-12-21 10:37:50|4593.47|4593.47|4593.47|4593.47|4593.47|4593.47|4593.47|4593.47|0
1640083090000|2021-12-21 10:38:10|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|0
1640083140000|2021-12-21 10:39:00|4591.97|4591.97|4591.46|4591.46|4591.97|4591.97|4591.46|4591.46|0
1640083160000|2021-12-21 10:39:20|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4582.74|4582.74|0
1640083180000|2021-12-21 10:39:40|4582.74|4582.74|4585.23|4585.23|4585.23|4585.23|4582.74|4582.74|0
1640083200000|2021-12-21 10:40:00|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|4585.23|4585.23|0
1640083210000|2021-12-21 10:40:10|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1640083240000|2021-12-21 10:40:40|4586.48|4586.48|4586.22|4586.22|4586.48|4586.48|4586.22|4586.22|0
1640083250000|2021-12-21 10:40:50|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|0
1640083270000|2021-12-21 10:41:10|4585.71|4585.71|4585.71|4585.71|4585.71|4585.71|4585.71|4585.71|0
1640083280000|2021-12-21 10:41:20|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|0
1640083330000|2021-12-21 10:42:10|4587.95|4587.95|4586.7|4586.7|4587.95|4587.95|4586.7|4586.7|0
1640083350000|2021-12-21 10:42:30|4589.19|4589.19|4589.7|4589.7|4589.7|4589.7|4589.19|4589.19|0
1640083460000|2021-12-21 10:44:20|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|0
1640083500000|2021-12-21 10:45:00|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|0
1640083510000|2021-12-21 10:45:10|4586.79|4586.79|4586.61|4586.61|4586.79|4586.79|4586.61|4586.61|0
1640083540000|2021-12-21 10:45:40|4587.86|4587.86|4587.86|4587.86|4589.11|4589.11|4587.86|4587.86|0
1640083550000|2021-12-21 10:45:50|4588.12|4588.12|4588.12|4588.12|4588.12|4588.12|4588.12|4588.12|0
1640083610000|2021-12-21 10:46:50|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|0
1640083670000|2021-12-21 10:47:50|4590.61|4590.61|4590.61|4590.61|4590.61|4590.61|4590.61|4590.61|0
1640083680000|2021-12-21 10:48:00|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|0
1640083830000|2021-12-21 10:50:30|4591.88|4591.88|4595.88|4595.88|4595.88|4595.88|4591.88|4591.88|0
1640083870000|2021-12-21 10:51:10|4595.62|4595.62|4595.37|4595.37|4595.62|4595.62|4595.37|4595.37|0
1640083920000|2021-12-21 10:52:00|4594.12|4594.12|4594.12|4594.12|4594.12|4594.12|4594.12|4594.12|0
1640083940000|2021-12-21 10:52:20|4594.38|4594.38|4594.12|4594.12|4594.38|4594.38|4594.12|4594.12|0
1640083960000|2021-12-21 10:52:40|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|0
1640084010000|2021-12-21 10:53:30|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|0
1640084090000|2021-12-21 10:54:50|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|0
1640084110000|2021-12-21 10:55:10|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|0
1640084120000|2021-12-21 10:55:20|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|4597.38|0
1640084140000|2021-12-21 10:55:40|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|0
1640084150000|2021-12-21 10:55:50|4594.89|4594.89|4593.64|4593.64|4594.89|4594.89|4593.64|4593.64|0
1640084160000|2021-12-21 10:56:00|4593.9|4593.9|4593.9|4593.9|4593.9|4593.9|4593.9|4593.9|0
1640084180000|2021-12-21 10:56:20|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|0
1640084260000|2021-12-21 10:57:40|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|0
1640084280000|2021-12-21 10:58:00|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|0
1640084320000|2021-12-21 10:58:40|4600.38|4600.38|4600.38|4600.38|4600.38|4600.38|4600.38|4600.38|0
1640084340000|2021-12-21 10:59:00|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|0
1640084400000|2021-12-21 11:00:00|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|0
1640084430000|2021-12-21 11:00:30|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|0
1640084490000|2021-12-21 11:01:30|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|0
1640084500000|2021-12-21 11:01:40|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|0
1640084520000|2021-12-21 11:02:00|4602.11|4602.11|4601.93|4601.93|4602.11|4602.11|4601.76|4601.76|0
1640084560000|2021-12-21 11:02:40|4603.18|4603.18|4603.44|4603.44|4603.44|4603.44|4603.18|4603.18|0
1640084620000|2021-12-21 11:03:40|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|0
1640084670000|2021-12-21 11:04:30|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|0
1640084700000|2021-12-21 11:05:00|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|0
1640084730000|2021-12-21 11:05:30|4600.01|4600.01|4599.27|4599.27|4600.52|4600.52|4599.27|4599.27|0
1640084740000|2021-12-21 11:05:40|4598.03|4598.03|4595.53|4595.53|4598.03|4598.03|4595.53|4595.53|0
1640084760000|2021-12-21 11:06:00|4596.78|4596.78|4598.03|4598.03|4598.03|4598.03|4596.78|4596.78|0
1640084770000|2021-12-21 11:06:10|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|0
1640084780000|2021-12-21 11:06:20|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|0
1640084800000|2021-12-21 11:06:40|4600.52|4600.52|4600.26|4600.26|4600.52|4600.52|4600.26|4600.26|0
1640084940000|2021-12-21 11:09:00|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|0
1640085000000|2021-12-21 11:10:00|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|0
1640085120000|2021-12-21 11:12:00|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|0
1640085180000|2021-12-21 11:13:00|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|0
1640085210000|2021-12-21 11:13:30|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|0
1640085220000|2021-12-21 11:13:40|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|0
1640085240000|2021-12-21 11:14:00|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|0
1640085380000|2021-12-21 11:16:20|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|0
1640085460000|2021-12-21 11:17:40|4602.03|4602.03|4599.53|4599.53|4602.03|4602.03|4599.53|4599.53|0
1640085520000|2021-12-21 11:18:40|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|0
1640085690000|2021-12-21 11:21:30|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1640085740000|2021-12-21 11:22:20|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|0
1640085750000|2021-12-21 11:22:30|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1640085820000|2021-12-21 11:23:40|4597.78|4597.78|4596.53|4596.53|4597.78|4597.78|4596.53|4596.53|0
1640085860000|2021-12-21 11:24:20|4595.29|4595.29|4595.29|4595.29|4595.29|4595.29|4594.04|4594.04|0
1640085870000|2021-12-21 11:24:30|4596.53|4596.53|4596.53|4596.53|4596.53|4596.53|4596.53|4596.53|0
1640085960000|2021-12-21 11:26:00|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|0
1640086030000|2021-12-21 11:27:10|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|0
1640086110000|2021-12-21 11:28:30|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|0
1640086150000|2021-12-21 11:29:10|4595.71|4595.71|4596.96|4596.96|4596.96|4596.96|4595.71|4595.71|0
1640086170000|2021-12-21 11:29:30|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|0
1640086270000|2021-12-21 11:31:10|4597.47|4597.47|4597.73|4597.73|4597.73|4597.73|4597.47|4597.47|0
1640086320000|2021-12-21 11:32:00|4598.97|4598.97|4597.73|4597.73|4598.97|4598.97|4597.73|4597.73|0
1640086330000|2021-12-21 11:32:10|4596.48|4596.48|4596.48|4596.48|4596.48|4596.48|4596.48|4596.48|0
1640086340000|2021-12-21 11:32:20|4595.23|4595.23|4596.48|4596.48|4596.48|4596.48|4595.23|4595.23|0
1640086400000|2021-12-21 11:33:20|4596.31|4596.31|4596.31|4596.31|4596.31|4596.31|4596.31|4596.31|0
1640086510000|2021-12-21 11:35:10|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|4596.05|0
1640086660000|2021-12-21 11:37:40|4594.81|4594.81|4591.07|4591.07|4594.81|4594.81|4591.07|4591.07|0
1640086870000|2021-12-21 11:41:10|4590.82|4590.82|4590.3|4590.3|4590.82|4590.82|4590.3|4590.3|0
1640086880000|2021-12-21 11:41:20|4589.96|4589.96|4588.72|4588.72|4589.96|4589.96|4588.72|4588.72|0
1640086890000|2021-12-21 11:41:30|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|0
1640086920000|2021-12-21 11:42:00|4588.21|4588.21|4587.95|4587.95|4588.21|4588.21|4587.95|4587.95|0
1640086930000|2021-12-21 11:42:10|4589.2|4589.2|4587.95|4587.95|4589.2|4589.2|4587.95|4587.95|0
1640086940000|2021-12-21 11:42:20|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1640086950000|2021-12-21 11:42:30|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|0
1640086970000|2021-12-21 11:42:50|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|0
1640086980000|2021-12-21 11:43:00|4589.62|4589.62|4589.8|4589.8|4589.8|4589.8|4589.62|4589.62|0
1640086990000|2021-12-21 11:43:10|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|0
1640087020000|2021-12-21 11:43:40|4589.71|4589.71|4589.71|4589.71|4589.71|4589.71|4589.71|4589.71|0
1640087030000|2021-12-21 11:43:50|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|0
1640087120000|2021-12-21 11:45:20|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|0
1640087180000|2021-12-21 11:46:20|4592.38|4592.38|4592.38|4592.38|4592.38|4592.38|4592.38|4592.38|0
1640087200000|2021-12-21 11:46:40|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|0
1640087260000|2021-12-21 11:47:40|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|0
1640087280000|2021-12-21 11:48:00|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|0
1640087370000|2021-12-21 11:49:30|4593.71|4593.71|4592.46|4592.46|4593.71|4593.71|4592.46|4592.46|0
1640087380000|2021-12-21 11:49:40|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|0
1640087430000|2021-12-21 11:50:30|4592.89|4592.89|4592.89|4592.89|4592.89|4592.89|4592.89|4592.89|0
1640087490000|2021-12-21 11:51:30|4593.15|4593.15|4593.15|4593.15|4593.4|4593.4|4593.15|4593.15|0
1640087500000|2021-12-21 11:51:40|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|0
1640087520000|2021-12-21 11:52:00|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|0
1640087750000|2021-12-21 11:55:50|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|0
1640087790000|2021-12-21 11:56:30|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|0
1640087910000|2021-12-21 11:58:30|4591.9|4591.9|4589.41|4589.41|4591.9|4591.9|4589.41|4589.41|0
1640087930000|2021-12-21 11:58:50|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|0
1640087950000|2021-12-21 11:59:10|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|0
1640088040000|2021-12-21 12:00:40|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|0
1640088060000|2021-12-21 12:01:00|4591.39|4591.39|4593.88|4593.88|4593.88|4593.88|4591.39|4591.39|0
1640088230000|2021-12-21 12:03:50|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1640088370000|2021-12-21 12:06:10|4592.89|4592.89|4592.89|4592.89|4592.89|4592.89|4592.89|4592.89|0
1640088500000|2021-12-21 12:08:20|4595.38|4595.38|4592.89|4592.89|4595.38|4595.38|4592.89|4592.89|0
1640088570000|2021-12-21 12:09:30|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1640088620000|2021-12-21 12:10:20|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|0
1640088630000|2021-12-21 12:10:30|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1640088640000|2021-12-21 12:10:40|4595.21|4595.21|4594.87|4594.87|4595.21|4595.21|4594.87|4594.87|0
1640088660000|2021-12-21 12:11:00|4594.69|4594.69|4594.69|4594.69|4594.69|4594.69|4594.69|4594.69|0
1640088750000|2021-12-21 12:12:30|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|0
1640088810000|2021-12-21 12:13:30|4593.7|4593.7|4593.45|4593.45|4593.7|4593.7|4593.45|4593.45|0
1640088820000|2021-12-21 12:13:40|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|0
1640088840000|2021-12-21 12:14:00|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|0
1640088850000|2021-12-21 12:14:10|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1640089010000|2021-12-21 12:16:50|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|0
1640089190000|2021-12-21 12:19:50|4590.78|4590.78|4588.29|4588.29|4590.78|4590.78|4588.29|4588.29|0
1640089200000|2021-12-21 12:20:00|4589.54|4589.54|4589.54|4589.54|4589.54|4589.54|4589.54|4589.54|0
1640089210000|2021-12-21 12:20:10|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|0
1640089330000|2021-12-21 12:22:10|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|0
1640089550000|2021-12-21 12:25:50|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1640089560000|2021-12-21 12:26:00|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|0
1640089630000|2021-12-21 12:27:10|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1640089650000|2021-12-21 12:27:30|4589.28|4589.28|4589.54|4589.54|4589.54|4589.54|4589.28|4589.28|0
1640089670000|2021-12-21 12:27:50|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1640089680000|2021-12-21 12:28:00|4590.3|4590.3|4592.8|4592.8|4592.8|4592.8|4590.3|4590.3|0
1640089850000|2021-12-21 12:30:50|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1640089860000|2021-12-21 12:31:00|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1640089870000|2021-12-21 12:31:10|4590.05|4590.05|4589.79|4589.79|4590.05|4590.05|4589.79|4589.79|0
1640089980000|2021-12-21 12:33:00|4588.55|4588.55|4588.55|4588.55|4588.55|4588.55|4588.55|4588.55|0
1640090140000|2021-12-21 12:35:40|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|0
1640090190000|2021-12-21 12:36:30|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1640090220000|2021-12-21 12:37:00|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1640090250000|2021-12-21 12:37:30|4587.78|4587.78|4585.29|4585.29|4587.78|4587.78|4585.29|4585.29|0
1640090380000|2021-12-21 12:39:40|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1640090460000|2021-12-21 12:41:00|4588.29|4588.29|4588.04|4588.04|4588.29|4588.29|4588.04|4588.04|0
1640090580000|2021-12-21 12:43:00|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|0
1640090610000|2021-12-21 12:43:30|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|0
1640090720000|2021-12-21 12:45:20|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|0
1640090790000|2021-12-21 12:46:30|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|0
1640090810000|2021-12-21 12:46:50|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|0
1640090870000|2021-12-21 12:47:50|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|0
1640091020000|2021-12-21 12:50:20|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|0
1640091180000|2021-12-21 12:53:00|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|0
1640091250000|2021-12-21 12:54:10|4594.13|4594.13|4596.62|4596.62|4596.62|4596.62|4594.13|4594.13|0
1640091310000|2021-12-21 12:55:10|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|0
1640091320000|2021-12-21 12:55:20|4595.63|4595.63|4596.88|4596.88|4596.88|4596.88|4595.63|4595.63|0
1640091400000|2021-12-21 12:56:40|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|0
1640091640000|2021-12-21 13:00:40|4595.38|4595.38|4593.88|4593.88|4595.38|4595.38|4593.88|4593.88|0
1640091720000|2021-12-21 13:02:00|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|0
1640091740000|2021-12-21 13:02:20|4592.38|4592.38|4592.38|4592.38|4592.38|4592.38|4592.38|4592.38|0
1640091760000|2021-12-21 13:02:40|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|0
1640092040000|2021-12-21 13:07:20|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|0
1640092060000|2021-12-21 13:07:40|4592.2|4592.2|4593.45|4593.45|4595.94|4595.94|4592.2|4592.2|0
1640092070000|2021-12-21 13:07:50|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|0
1640092160000|2021-12-21 13:09:20|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|0
1640092180000|2021-12-21 13:09:40|4591.95|4591.95|4590.7|4590.7|4591.95|4591.95|4590.7|4590.7|0
1640092200000|2021-12-21 13:10:00|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|0
1640092210000|2021-12-21 13:10:10|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|0
1640092260000|2021-12-21 13:11:00|4591.43|4591.43|4592.68|4592.68|4592.68|4592.68|4591.43|4591.43|0
1640092300000|2021-12-21 13:11:40|4592.94|4592.94|4592.94|4592.94|4592.94|4592.94|4592.94|4592.94|0
1640092310000|2021-12-21 13:11:50|4592.68|4592.68|4590.19|4590.19|4592.68|4592.68|4590.19|4590.19|0
1640092330000|2021-12-21 13:12:10|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|0
1640092340000|2021-12-21 13:12:20|4588.69|4588.69|4588.43|4588.43|4588.69|4588.69|4588.43|4588.43|0
1640092470000|2021-12-21 13:14:30|4588.69|4588.69|4588.94|4588.94|4588.94|4588.94|4588.43|4588.43|0
1640092580000|2021-12-21 13:16:20|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1640092620000|2021-12-21 13:17:00|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|0
1640092730000|2021-12-21 13:18:50|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1640092750000|2021-12-21 13:19:10|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|0
1640093020000|2021-12-21 13:23:40|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|0
1640093210000|2021-12-21 13:26:50|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|0
1640093300000|2021-12-21 13:28:20|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1640093530000|2021-12-21 13:32:10|4588.63|4588.63|4587.39|4587.39|4588.63|4588.63|4586.14|4586.14|0
1640093650000|2021-12-21 13:34:10|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1640093770000|2021-12-21 13:36:10|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|0
1640093880000|2021-12-21 13:38:00|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1640094180000|2021-12-21 13:43:00|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1640094190000|2021-12-21 13:43:10|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|0
1640094250000|2021-12-21 13:44:10|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1640094310000|2021-12-21 13:45:10|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|0
1640094610000|2021-12-21 13:50:10|4590.39|4590.39|4591.64|4591.64|4591.64|4591.64|4590.39|4590.39|0
1640094640000|2021-12-21 13:50:40|4592.88|4592.88|4592.88|4592.88|4592.88|4592.88|4592.88|4592.88|0
1640094670000|2021-12-21 13:51:10|4594.13|4594.13|4596.62|4596.62|4596.62|4596.62|4594.13|4594.13|0
1640094710000|2021-12-21 13:51:50|4597.87|4597.87|4595.37|4595.37|4597.87|4597.87|4595.37|4595.37|0
1640094720000|2021-12-21 13:52:00|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|0
1640094730000|2021-12-21 13:52:10|4595.37|4595.37|4595.37|4595.37|4595.37|4595.37|4595.37|4595.37|0
1640094780000|2021-12-21 13:53:00|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|0
1640094790000|2021-12-21 13:53:10|4595.37|4595.37|4595.37|4595.37|4595.37|4595.37|4595.37|4595.37|0
1640094800000|2021-12-21 13:53:20|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1640094810000|2021-12-21 13:53:30|4593.87|4593.87|4592.63|4592.63|4593.87|4593.87|4592.63|4592.63|0
1640094820000|2021-12-21 13:53:40|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|0
1640094860000|2021-12-21 13:54:20|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|0
1640095070000|2021-12-21 13:57:50|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|0
1640095080000|2021-12-21 13:58:00|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|0
1640095200000|2021-12-21 14:00:00|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1640095210000|2021-12-21 14:00:10|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1640095220000|2021-12-21 14:00:20|4597.61|4597.61|4596.36|4596.36|4597.61|4597.61|4596.36|4596.36|0
1640095320000|2021-12-21 14:02:00|4596.54|4596.54|4596.54|4596.54|4596.54|4596.54|4596.54|4596.54|0
1640095330000|2021-12-21 14:02:10|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|0
1640095350000|2021-12-21 14:02:30|4596.54|4596.54|4596.54|4596.54|4596.54|4596.54|4596.54|4596.54|0
1640095370000|2021-12-21 14:02:50|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|0
1640095440000|2021-12-21 14:04:00|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1640095460000|2021-12-21 14:04:20|4595.85|4595.85|4595.85|4595.85|4595.85|4595.85|4595.85|4595.85|0
1640095480000|2021-12-21 14:04:40|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|0
1640095500000|2021-12-21 14:05:00|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|0
1640095510000|2021-12-21 14:05:10|4595.58|4595.58|4595.58|4595.58|4595.58|4595.58|4595.58|4595.58|0
1640095660000|2021-12-21 14:07:40|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|0
1640095820000|2021-12-21 14:10:20|4595.58|4595.58|4595.33|4595.33|4595.58|4595.58|4595.33|4595.33|0
1640095870000|2021-12-21 14:11:10|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1640095880000|2021-12-21 14:11:20|4596.83|4596.83|4596.57|4596.57|4596.83|4596.83|4596.57|4596.57|0
1640095890000|2021-12-21 14:11:30|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|0
1640095920000|2021-12-21 14:12:00|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1640095970000|2021-12-21 14:12:50|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|0
1640096000000|2021-12-21 14:13:20|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1640096040000|2021-12-21 14:14:00|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|0
1640096160000|2021-12-21 14:16:00|4596.57|4596.57|4595.33|4595.33|4596.57|4596.57|4595.33|4595.33|0
1640096210000|2021-12-21 14:16:50|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1640096320000|2021-12-21 14:18:40|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|0
1640096410000|2021-12-21 14:20:10|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|0
1640096460000|2021-12-21 14:21:00|4599.24|4599.24|4599.06|4599.06|4599.24|4599.24|4599.06|4599.06|0
1640096550000|2021-12-21 14:22:30|4597.82|4597.82|4595.33|4595.33|4597.82|4597.82|4595.33|4595.33|0
1640096570000|2021-12-21 14:22:50|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|0
1640096640000|2021-12-21 14:24:00|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|0
1640096670000|2021-12-21 14:24:30|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4593.82|4593.82|0
1640096760000|2021-12-21 14:26:00|4592.83|4592.83|4592.83|4592.83|4592.83|4592.83|4592.83|4592.83|0
1640096940000|2021-12-21 14:29:00|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|0
1640096970000|2021-12-21 14:29:30|4594.34|4594.34|4594.34|4594.34|4594.34|4594.34|4594.34|4594.34|0
1640096980000|2021-12-21 14:29:40|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|0
1640097000000|2021-12-21 14:30:00|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4594.51|4594.51|0
1640097030000|2021-12-21 14:30:30|4596.01|4596.01|4596.01|4596.01|4596.27|4596.27|4596.01|4596.01|0
1640097060000|2021-12-21 14:31:00|4596.35|4596.35|4596.69|4596.69|4596.69|4596.69|4596.18|4596.18|0
1640097070000|2021-12-21 14:31:10|4597.94|4597.94|4597.76|4597.76|4597.94|4597.94|4597.76|4597.76|0
1640097080000|2021-12-21 14:31:20|4597.51|4597.51|4597.51|4597.51|4597.51|4597.51|4597.51|4597.51|0
1640097090000|2021-12-21 14:31:30|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|0
1640097100000|2021-12-21 14:31:40|4597.42|4597.42|4597.6|4597.6|4597.6|4597.6|4597.42|4597.42|0
1640097120000|2021-12-21 14:32:00|4597.42|4597.42|4597.42|4597.42|4597.42|4597.42|4597.42|4597.42|0
1640097130000|2021-12-21 14:32:10|4596.91|4596.91|4595.67|4595.67|4596.91|4596.91|4595.67|4595.67|0
1640097200000|2021-12-21 14:33:20|4594.42|4594.42|4593.18|4593.18|4594.42|4594.42|4593.18|4593.18|0
1640097240000|2021-12-21 14:34:00|4595.67|4595.67|4595.67|4595.67|4595.67|4595.67|4595.67|4595.67|0
1640097250000|2021-12-21 14:34:10|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|0
1640097280000|2021-12-21 14:34:40|4594.6|4594.6|4594.6|4594.6|4594.6|4594.6|4594.6|4594.6|0
1640097290000|2021-12-21 14:34:50|4593.35|4593.35|4592.1|4592.1|4593.35|4593.35|4592.1|4592.1|0
1640097330000|2021-12-21 14:35:30|4593.35|4593.35|4592.1|4592.1|4593.35|4593.35|4592.1|4592.1|0
1640097340000|2021-12-21 14:35:40|4592.61|4592.61|4592.61|4592.61|4592.61|4592.61|4592.61|4592.61|0
1640097360000|2021-12-21 14:36:00|4593.86|4593.86|4593.86|4593.86|4593.86|4593.86|4593.86|4593.86|0
1640097420000|2021-12-21 14:37:00|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|0
1640097430000|2021-12-21 14:37:10|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|0
1640097480000|2021-12-21 14:38:00|4595.53|4595.53|4596.78|4596.78|4596.78|4596.78|4595.53|4595.53|0
1640097540000|2021-12-21 14:39:00|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|0
1640097570000|2021-12-21 14:39:30|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|0
1640097580000|2021-12-21 14:39:40|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|4599.27|0
1640097620000|2021-12-21 14:40:20|4598.02|4598.02|4596.78|4596.78|4598.02|4598.02|4596.78|4596.78|0
1640097680000|2021-12-21 14:41:20|4596.52|4596.52|4596.52|4596.52|4596.52|4596.52|4596.52|4596.52|0
1640097720000|2021-12-21 14:42:00|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|0
1640097740000|2021-12-21 14:42:20|4594.03|4594.03|4593.52|4593.52|4594.03|4594.03|4593.52|4593.52|0
1640097750000|2021-12-21 14:42:30|4594.77|4594.77|4593.52|4593.52|4594.77|4594.77|4593.52|4593.52|0
1640097810000|2021-12-21 14:43:30|4593.27|4593.27|4593.09|4593.09|4593.27|4593.27|4593.09|4593.09|0
1640097820000|2021-12-21 14:43:40|4591.85|4591.85|4591.51|4591.51|4591.85|4591.85|4591.51|4591.51|0
1640097840000|2021-12-21 14:44:00|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|0
1640097960000|2021-12-21 14:46:00|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|0
1640097980000|2021-12-21 14:46:20|4591.25|4591.25|4591|4591|4591.25|4591.25|4591|4591|0
1640098010000|2021-12-21 14:46:50|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|0
1640098030000|2021-12-21 14:47:10|4591|4591|4589.75|4589.75|4591|4591|4589.75|4589.75|0
1640098080000|2021-12-21 14:48:00|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|0
1640098110000|2021-12-21 14:48:30|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|0
1640098120000|2021-12-21 14:48:40|4591.25|4591.25|4590.01|4590.01|4591.25|4591.25|4590.01|4590.01|0
1640098130000|2021-12-21 14:48:50|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|0
1640098140000|2021-12-21 14:49:00|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|0
1640098200000|2021-12-21 14:50:00|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1640098210000|2021-12-21 14:50:10|4583.78|4583.78|4585.02|4585.02|4585.02|4585.02|4583.78|4583.78|0
1640098220000|2021-12-21 14:50:20|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|0
1640098260000|2021-12-21 14:51:00|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|0
1640098320000|2021-12-21 14:52:00|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|0
1640098410000|2021-12-21 14:53:30|4586.52|4586.52|4585.28|4585.28|4586.52|4586.52|4585.28|4585.28|0
1640098450000|2021-12-21 14:54:10|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|0
1640098530000|2021-12-21 14:55:30|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|0
1640098540000|2021-12-21 14:55:40|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|0
1640098590000|2021-12-21 14:56:30|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|0
1640098610000|2021-12-21 14:56:50|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|0
1640098620000|2021-12-21 14:57:00|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|0
1640098640000|2021-12-21 14:57:20|4586.53|4586.53|4586.27|4586.27|4586.53|4586.53|4586.27|4586.27|0
1640098680000|2021-12-21 14:58:00|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1640098700000|2021-12-21 14:58:20|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|0
1640098750000|2021-12-21 14:59:10|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1640098770000|2021-12-21 14:59:30|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|4586.27|0
1640098790000|2021-12-21 14:59:50|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1640098800000|2021-12-21 15:00:00|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|0
1640098850000|2021-12-21 15:00:50|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1640098910000|2021-12-21 15:01:50|4585.28|4585.28|4584.03|4584.03|4585.28|4585.28|4584.03|4584.03|0
1640098940000|2021-12-21 15:02:20|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|4584.2|0
1640098980000|2021-12-21 15:03:00|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1640099080000|2021-12-21 15:04:40|4584.55|4584.55|4584.55|4584.55|4584.55|4584.55|4584.55|4584.55|0
1640099090000|2021-12-21 15:04:50|4584.38|4584.38|4584.03|4584.03|4584.38|4584.38|4584.03|4584.03|0
1640099100000|2021-12-21 15:05:00|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|0
1640099160000|2021-12-21 15:06:00|4584.29|4584.29|4584.03|4584.03|4584.29|4584.29|4584.03|4584.03|0
1640099170000|2021-12-21 15:06:10|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|0
1640099190000|2021-12-21 15:06:30|4586.27|4586.27|4587.77|4587.77|4587.77|4587.77|4586.27|4586.27|0
1640099260000|2021-12-21 15:07:40|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|0
1640099270000|2021-12-21 15:07:50|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|0
1640099310000|2021-12-21 15:08:30|4586.52|4586.52|4585.28|4585.28|4586.52|4586.52|4585.28|4585.28|0
1640099340000|2021-12-21 15:09:00|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|0
1640099360000|2021-12-21 15:09:20|4584.29|4584.29|4584.03|4584.03|4584.29|4584.29|4584.03|4584.03|0
1640099390000|2021-12-21 15:09:50|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|0
1640099430000|2021-12-21 15:10:30|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1640099460000|2021-12-21 15:11:00|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1640099480000|2021-12-21 15:11:20|4585.45|4585.45|4585.45|4585.45|4585.45|4585.45|4585.45|4585.45|0
1640099510000|2021-12-21 15:11:50|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|0
1640099520000|2021-12-21 15:12:00|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|0
1640099560000|2021-12-21 15:12:40|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|0
1640099580000|2021-12-21 15:13:00|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|0
1640099590000|2021-12-21 15:13:10|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|0
1640099600000|2021-12-21 15:13:20|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|0
1640099650000|2021-12-21 15:14:10|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|0
1640099710000|2021-12-21 15:15:10|4587.68|4587.68|4588.93|4588.93|4588.93|4588.93|4587.68|4587.68|0
1640099750000|2021-12-21 15:15:50|4588.67|4588.67|4588.42|4588.42|4588.67|4588.67|4588.42|4588.42|0
1640099770000|2021-12-21 15:16:10|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1640099800000|2021-12-21 15:16:40|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|0
1640099850000|2021-12-21 15:17:30|4587.68|4587.68|4587.68|4587.68|4587.68|4587.68|4587.68|4587.68|0
1640099860000|2021-12-21 15:17:40|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|0
1640099880000|2021-12-21 15:18:00|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|0
1640099990000|2021-12-21 15:19:50|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|0
1640100000000|2021-12-21 15:20:00|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1640100030000|2021-12-21 15:20:30|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|0
1640100110000|2021-12-21 15:21:50|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|0
1640100140000|2021-12-21 15:22:20|4585.67|4585.67|4584.42|4584.42|4585.67|4585.67|4584.42|4584.42|0
1640100150000|2021-12-21 15:22:30|4583.18|4583.18|4581.93|4581.93|4583.18|4583.18|4581.93|4581.93|0
1640100170000|2021-12-21 15:22:50|4581.68|4581.68|4584.9|4584.9|4585.41|4585.41|4581.68|4581.68|0
1640100210000|2021-12-21 15:23:30|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|0
1640100220000|2021-12-21 15:23:40|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|0
1640100240000|2021-12-21 15:24:00|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|0
1640100250000|2021-12-21 15:24:10|4581.9|4581.9|4577.99|4577.99|4581.9|4581.9|4577.99|4577.99|0
1640100260000|2021-12-21 15:24:20|4580.48|4580.48|4580.48|4580.48|4581.73|4581.73|4580.48|4580.48|0
1640100290000|2021-12-21 15:24:50|4579.24|4579.24|4578.81|4578.81|4579.24|4579.24|4578.81|4578.81|0
1640100310000|2021-12-21 15:25:10|4578.64|4578.64|4577.14|4577.14|4578.64|4578.64|4577.14|4577.14|0
1640100320000|2021-12-21 15:25:20|4576.88|4576.88|4575.64|4575.64|4576.88|4576.88|4575.64|4575.64|0
1640100340000|2021-12-21 15:25:40|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|0
1640100360000|2021-12-21 15:26:00|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|0
1640100380000|2021-12-21 15:26:20|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|0
1640100420000|2021-12-21 15:27:00|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|4576.88|0
1640100430000|2021-12-21 15:27:10|4579.37|4579.37|4580.62|4580.62|4580.62|4580.62|4579.37|4579.37|0
1640100440000|2021-12-21 15:27:20|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1640100460000|2021-12-21 15:27:40|4579.12|4579.12|4578.95|4578.95|4579.12|4579.12|4578.95|4578.95|0
1640100470000|2021-12-21 15:27:50|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1640100480000|2021-12-21 15:28:00|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1640100490000|2021-12-21 15:28:10|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1640100550000|2021-12-21 15:29:10|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1640100570000|2021-12-21 15:29:30|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1640100610000|2021-12-21 15:30:10|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1640100680000|2021-12-21 15:31:20|4579.94|4579.94|4577.62|4577.62|4579.94|4579.94|4577.62|4577.62|0
1640100690000|2021-12-21 15:31:30|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|0
1640100710000|2021-12-21 15:31:50|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|0
1640100790000|2021-12-21 15:33:10|4574.14|4574.14|4574.39|4574.39|4574.39|4574.39|4574.14|4574.14|0
1640100800000|2021-12-21 15:33:20|4574.14|4574.14|4574.14|4574.14|4574.14|4574.14|4574.14|4574.14|0
1640100820000|2021-12-21 15:33:40|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|4574.39|0
1640100880000|2021-12-21 15:34:40|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|0
1640100890000|2021-12-21 15:34:50|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|0
1640100900000|2021-12-21 15:35:00|4571.64|4571.64|4571.64|4571.64|4571.64|4571.64|4571.64|4571.64|0
1640100960000|2021-12-21 15:36:00|4570.4|4570.4|4570.65|4570.65|4570.65|4570.65|4570.4|4570.4|0
1640100980000|2021-12-21 15:36:20|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|0
1640101000000|2021-12-21 15:36:40|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|0
1640101040000|2021-12-21 15:37:20|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|0
1640101060000|2021-12-21 15:37:40|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|0
1640101080000|2021-12-21 15:38:00|4566.66|4566.66|4566.15|4566.15|4566.66|4566.66|4566.15|4566.15|0
1640101110000|2021-12-21 15:38:30|4566.66|4566.66|4566.66|4566.66|4566.66|4566.66|4566.66|4566.66|0
1640101120000|2021-12-21 15:38:40|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|0
1640101260000|2021-12-21 15:41:00|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|0
1640101270000|2021-12-21 15:41:10|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|4564.17|0
1640101320000|2021-12-21 15:42:00|4562.92|4562.92|4560.43|4560.43|4562.92|4562.92|4560.43|4560.43|0
1640101340000|2021-12-21 15:42:20|4560.94|4560.94|4563.43|4563.43|4563.43|4563.43|4560.94|4560.94|0
1640101350000|2021-12-21 15:42:30|4564.68|4564.68|4564.68|4564.68|4564.68|4564.68|4564.68|4564.68|0
1640101370000|2021-12-21 15:42:50|4565.93|4565.93|4565.93|4565.93|4565.93|4565.93|4565.93|4565.93|0
1640101430000|2021-12-21 15:43:50|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|0
1640101450000|2021-12-21 15:44:10|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1640101460000|2021-12-21 15:44:20|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|0
1640101470000|2021-12-21 15:44:30|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|0
1640101490000|2021-12-21 15:44:50|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|0
1640101510000|2021-12-21 15:45:10|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|0
1640101520000|2021-12-21 15:45:20|4567.68|4567.68|4567.68|4567.68|4567.68|4567.68|4567.68|4567.68|0
1640101530000|2021-12-21 15:45:30|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1640101580000|2021-12-21 15:46:20|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|0
1640101630000|2021-12-21 15:47:10|4570.17|4570.17|4571.42|4571.42|4571.42|4571.42|4570.17|4570.17|0
1640101660000|2021-12-21 15:47:40|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|0
1640101680000|2021-12-21 15:48:00|4573.91|4573.91|4572.67|4572.67|4573.91|4573.91|4572.67|4572.67|0
1640101690000|2021-12-21 15:48:10|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1640101720000|2021-12-21 15:48:40|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|0
1640101740000|2021-12-21 15:49:00|4571.76|4571.76|4572.84|4572.84|4573.01|4573.01|4571.76|4571.76|0
1640101750000|2021-12-21 15:49:10|4569.1|4569.1|4569.1|4569.1|4569.1|4569.1|4569.1|4569.1|0
1640101790000|2021-12-21 15:49:50|4570.34|4570.34|4570.34|4570.34|4570.34|4570.34|4570.34|4570.34|0
1640101800000|2021-12-21 15:50:00|4569.1|4569.1|4569.1|4569.1|4569.1|4569.1|4569.1|4569.1|0
1640101850000|2021-12-21 15:50:50|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|0
1640101880000|2021-12-21 15:51:20|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|4567.85|0
1640101960000|2021-12-21 15:52:40|4569.1|4569.1|4571.59|4571.59|4571.59|4571.59|4569.1|4569.1|0
1640101990000|2021-12-21 15:53:10|4570.34|4570.34|4570.34|4570.34|4570.34|4570.34|4570.34|4570.34|0
1640102000000|2021-12-21 15:53:20|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|0
1640102040000|2021-12-21 15:54:00|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|0
1640102060000|2021-12-21 15:54:20|4572.1|4572.1|4573.35|4573.35|4573.35|4573.35|4572.1|4572.1|0
1640102100000|2021-12-21 15:55:00|4573.17|4573.17|4573.17|4573.17|4573.17|4573.17|4573.17|4573.17|0
1640102110000|2021-12-21 15:55:10|4573|4573|4572.83|4572.83|4573|4573|4572.83|4572.83|0
1640102170000|2021-12-21 15:56:10|4573.17|4573.17|4573.35|4573.35|4573.35|4573.35|4573.17|4573.17|0
1640102180000|2021-12-21 15:56:20|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|0
1640102260000|2021-12-21 15:57:40|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|0
1640102330000|2021-12-21 15:58:50|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|4572.02|0
1640102560000|2021-12-21 16:02:40|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|0
1640102600000|2021-12-21 16:03:20|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|0
1640102710000|2021-12-21 16:05:10|4574.77|4574.77|4574.77|4574.77|4574.77|4574.77|4574.77|4574.77|0
1640102780000|2021-12-21 16:06:20|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|0
1640102790000|2021-12-21 16:06:30|4576.18|4576.18|4576.18|4576.18|4576.61|4576.61|4576.18|4576.18|0
1640102870000|2021-12-21 16:07:50|4574.94|4574.94|4574.94|4574.94|4574.94|4574.94|4574.94|4574.94|0
1640102880000|2021-12-21 16:08:00|4573.69|4573.69|4572.45|4572.45|4573.69|4573.69|4572.45|4572.45|0
1640102910000|2021-12-21 16:08:30|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|0
1640102920000|2021-12-21 16:08:40|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|0
1640102940000|2021-12-21 16:09:00|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1640102950000|2021-12-21 16:09:10|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|4572.96|0
1640102960000|2021-12-21 16:09:20|4571.71|4571.71|4571.97|4571.97|4572.96|4572.96|4570.47|4570.47|0
1640102990000|2021-12-21 16:09:50|4570.72|4570.72|4569.48|4569.48|4570.72|4570.72|4569.48|4569.48|0
1640103010000|2021-12-21 16:10:10|4569.3|4569.3|4567.89|4567.89|4569.3|4569.3|4567.89|4567.89|0
1640103030000|2021-12-21 16:10:30|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|0
1640103050000|2021-12-21 16:10:50|4567.55|4567.55|4566.3|4566.3|4567.55|4567.55|4566.3|4566.3|0
1640103110000|2021-12-21 16:11:50|4567.55|4567.55|4568.8|4568.8|4568.8|4568.8|4567.55|4567.55|0
1640103120000|2021-12-21 16:12:00|4570.04|4570.04|4568.8|4568.8|4572.53|4572.53|4568.8|4568.8|0
1640103200000|2021-12-21 16:13:20|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|0
1640103300000|2021-12-21 16:15:00|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|0
1640103310000|2021-12-21 16:15:10|4570.04|4570.04|4570.04|4570.04|4570.04|4570.04|4570.04|4570.04|0
1640103420000|2021-12-21 16:17:00|4568.8|4568.8|4567.55|4567.55|4568.8|4568.8|4567.55|4567.55|0
1640103470000|2021-12-21 16:17:50|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|4566.3|0
1640103550000|2021-12-21 16:19:10|4566.13|4566.13|4566.13|4566.13|4566.13|4566.13|4566.13|4566.13|0
1640103580000|2021-12-21 16:19:40|4566.39|4566.39|4566.39|4566.39|4566.39|4566.39|4566.39|4566.39|0
1640103630000|2021-12-21 16:20:30|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|4567.63|0
1640103680000|2021-12-21 16:21:20|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|0
1640103690000|2021-12-21 16:21:30|4570.13|4570.13|4568.88|4568.88|4570.13|4570.13|4568.88|4568.88|0
1640103700000|2021-12-21 16:21:40|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|0
1640103720000|2021-12-21 16:22:00|4569.31|4569.31|4569.31|4569.31|4569.31|4569.31|4569.31|4569.31|0
1640103790000|2021-12-21 16:23:10|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|0
1640103800000|2021-12-21 16:23:20|4567.81|4567.81|4566.56|4566.56|4567.81|4567.81|4566.56|4566.56|0
1640103820000|2021-12-21 16:23:40|4566.82|4566.82|4566.82|4566.82|4566.82|4566.82|4566.82|4566.82|0
1640103840000|2021-12-21 16:24:00|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|0
1640103850000|2021-12-21 16:24:10|4566.82|4566.82|4566.82|4566.82|4566.82|4566.82|4566.82|4566.82|0
1640103860000|2021-12-21 16:24:20|4566.56|4566.56|4567.55|4567.55|4567.55|4567.55|4566.3|4566.3|0
1640103870000|2021-12-21 16:24:30|4566.3|4566.3|4566.56|4566.56|4566.56|4566.56|4566.3|4566.3|0
1640103900000|2021-12-21 16:25:00|4566.82|4566.82|4567.55|4567.55|4568.06|4568.06|4566.82|4566.82|0
1640103910000|2021-12-21 16:25:10|4567.72|4567.72|4567.55|4567.55|4567.72|4567.72|4567.55|4567.55|0
1640103920000|2021-12-21 16:25:20|4567.29|4567.29|4566.05|4566.05|4567.29|4567.29|4566.05|4566.05|0
1640103930000|2021-12-21 16:25:30|4565.88|4565.88|4566.13|4566.13|4566.13|4566.13|4565.88|4565.88|0
1640103940000|2021-12-21 16:25:40|4568.62|4568.62|4568.62|4568.62|4568.62|4568.62|4568.62|4568.62|0
1640103950000|2021-12-21 16:25:50|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|4567.38|0
1640103970000|2021-12-21 16:26:10|4567.55|4567.55|4566.3|4566.3|4567.55|4567.55|4566.3|4566.3|0
1640103990000|2021-12-21 16:26:30|4566.05|4566.05|4566.05|4566.05|4566.05|4566.05|4566.05|4566.05|0
1640104000000|2021-12-21 16:26:40|4565.88|4565.88|4567.12|4567.12|4567.12|4567.12|4565.88|4565.88|0
1640104020000|2021-12-21 16:27:00|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|0
1640104030000|2021-12-21 16:27:10|4566.78|4566.78|4566.78|4566.78|4567.12|4567.12|4566.78|4566.78|0
1640104040000|2021-12-21 16:27:20|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|0
1640104050000|2021-12-21 16:27:30|4566.78|4566.78|4566.95|4566.95|4566.95|4566.95|4566.78|4566.78|0
1640104060000|2021-12-21 16:27:40|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|4567.12|0
1640104070000|2021-12-21 16:27:50|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|0
1640104080000|2021-12-21 16:28:00|4567.12|4567.12|4567.46|4567.46|4567.46|4567.46|4567.12|4567.12|0
1640104090000|2021-12-21 16:28:10|4568.71|4568.71|4568.37|4568.37|4568.71|4568.71|4568.37|4568.37|0
1640104100000|2021-12-21 16:28:20|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|4568.2|0
1640104110000|2021-12-21 16:28:30|4567.94|4567.94|4567.77|4567.77|4567.94|4567.94|4567.77|4567.77|0
1640104120000|2021-12-21 16:28:40|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1640104130000|2021-12-21 16:28:50|4568.28|4568.28|4568.37|4568.37|4568.37|4568.37|4568.03|4568.03|0
1640104140000|2021-12-21 16:29:00|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|0
1640104160000|2021-12-21 16:29:20|4566.87|4566.87|4566.87|4566.87|4566.87|4566.87|4566.87|4566.87|0
1640104170000|2021-12-21 16:29:30|4567.04|4567.04|4569.78|4569.78|4569.78|4569.78|4567.04|4567.04|0
1640104180000|2021-12-21 16:29:40|4568.54|4568.54|4567.29|4567.29|4568.54|4568.54|4567.29|4567.29|0
1640104190000|2021-12-21 16:29:50|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|0
1640160900000|2021-12-22 08:15:00|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|0
1640160950000|2021-12-22 08:15:50|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|0
1640160970000|2021-12-22 08:16:10|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|0
1640160990000|2021-12-22 08:16:30|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|0
1640161010000|2021-12-22 08:16:50|4603.92|4603.92|4603.92|4603.92|4603.92|4603.92|4603.92|4603.92|0
1640161020000|2021-12-22 08:17:00|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|0
1640161100000|2021-12-22 08:18:20|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1640161140000|2021-12-22 08:19:00|4603.92|4603.92|4602.67|4602.67|4603.92|4603.92|4602.67|4602.67|0
1640161160000|2021-12-22 08:19:20|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|0
1640161210000|2021-12-22 08:20:10|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|0
1640161240000|2021-12-22 08:20:40|4597.69|4597.69|4595.93|4595.93|4597.69|4597.69|4595.93|4595.93|0
1640161250000|2021-12-22 08:20:50|4595.68|4595.68|4595.42|4595.42|4595.68|4595.68|4595.42|4595.42|0
1640161270000|2021-12-22 08:21:10|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1640161290000|2021-12-22 08:21:30|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|0
1640161320000|2021-12-22 08:22:00|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1640161330000|2021-12-22 08:22:10|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1640161350000|2021-12-22 08:22:30|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|0
1640161360000|2021-12-22 08:22:40|4590.18|4590.18|4588.94|4588.94|4591.43|4591.43|4587.69|4587.69|0
1640161370000|2021-12-22 08:22:50|4588.68|4588.68|4588.43|4588.43|4588.68|4588.68|4588.43|4588.43|0
1640161380000|2021-12-22 08:23:00|4589.67|4589.67|4590.92|4590.92|4590.92|4590.92|4589.67|4589.67|0
1640161420000|2021-12-22 08:23:40|4595.9|4595.9|4593.41|4593.41|4595.9|4595.9|4593.41|4593.41|0
1640161450000|2021-12-22 08:24:10|4593.06|4593.06|4593.06|4593.06|4593.06|4593.06|4593.06|4593.06|0
1640161460000|2021-12-22 08:24:20|4592.81|4592.81|4592.55|4592.55|4592.81|4592.81|4592.55|4592.55|0
1640161470000|2021-12-22 08:24:30|4592.04|4592.04|4592.55|4592.55|4592.55|4592.55|4592.04|4592.04|0
1640161530000|2021-12-22 08:25:30|4593.8|4593.8|4595.04|4595.04|4595.04|4595.04|4593.8|4593.8|0
1640161590000|2021-12-22 08:26:30|4593.8|4593.8|4593.8|4593.8|4593.8|4593.8|4593.8|4593.8|0
1640161600000|2021-12-22 08:26:40|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|0
1640161620000|2021-12-22 08:27:00|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|0
1640161660000|2021-12-22 08:27:40|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|0
1640161700000|2021-12-22 08:28:20|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1640161710000|2021-12-22 08:28:30|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1640161730000|2021-12-22 08:28:50|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|0
1640161740000|2021-12-22 08:29:00|4588.81|4588.81|4588.81|4588.81|4588.81|4588.81|4588.81|4588.81|0
1640161760000|2021-12-22 08:29:20|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|0
1640161810000|2021-12-22 08:30:10|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|0
1640161820000|2021-12-22 08:30:20|4593.06|4593.06|4593.06|4593.06|4593.06|4593.06|4593.06|4593.06|0
1640161910000|2021-12-22 08:31:50|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|0
1640161930000|2021-12-22 08:32:10|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|0
1640162000000|2021-12-22 08:33:20|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|0
1640162010000|2021-12-22 08:33:30|4589.58|4589.58|4589.58|4589.58|4589.58|4589.58|4589.58|4589.58|0
1640162030000|2021-12-22 08:33:50|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|4590.09|0
1640162090000|2021-12-22 08:34:50|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|0
1640162190000|2021-12-22 08:36:30|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|0
1640162210000|2021-12-22 08:36:50|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|0
1640162220000|2021-12-22 08:37:00|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|0
1640162240000|2021-12-22 08:37:20|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|0
1640162280000|2021-12-22 08:38:00|4587.26|4587.26|4587.26|4587.26|4587.26|4587.26|4587.26|4587.26|0
1640162330000|2021-12-22 08:38:50|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|0
1640162440000|2021-12-22 08:40:40|4591|4591|4591|4591|4591|4591|4591|4591|0
1640162700000|2021-12-22 08:45:00|4588.51|4588.51|4588.16|4588.16|4588.51|4588.51|4588.16|4588.16|0
1640162730000|2021-12-22 08:45:30|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|0
1640162890000|2021-12-22 08:48:10|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|0
1640162930000|2021-12-22 08:48:50|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|0
1640163110000|2021-12-22 08:51:50|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|0
1640163120000|2021-12-22 08:52:00|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|0
1640163140000|2021-12-22 08:52:20|4590.69|4590.69|4590.69|4590.69|4590.69|4590.69|4590.69|4590.69|0
1640163170000|2021-12-22 08:52:50|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|0
1640163190000|2021-12-22 08:53:10|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1640163300000|2021-12-22 08:55:00|4591.94|4591.94|4591.94|4591.94|4591.94|4591.94|4591.94|4591.94|0
1640163330000|2021-12-22 08:55:30|4592.71|4592.71|4592.71|4592.71|4592.71|4592.71|4592.71|4592.71|0
1640163350000|2021-12-22 08:55:50|4591.46|4591.46|4590.95|4590.95|4591.46|4591.46|4590.95|4590.95|0
1640163360000|2021-12-22 08:56:00|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|0
1640163370000|2021-12-22 08:56:10|4591.43|4591.43|4591.43|4591.43|4591.43|4591.43|4591.43|4591.43|0
1640163540000|2021-12-22 08:59:00|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|4592.67|0
1640163570000|2021-12-22 08:59:30|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1640163620000|2021-12-22 09:00:20|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|0
1640163630000|2021-12-22 09:00:30|4593.32|4593.32|4593.32|4593.32|4593.32|4593.32|4593.32|4593.32|0
1640163800000|2021-12-22 09:03:20|4588.34|4588.34|4588.34|4588.34|4588.34|4588.34|4588.34|4588.34|0
1640163870000|2021-12-22 09:04:30|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1640163900000|2021-12-22 09:05:00|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|0
1640163940000|2021-12-22 09:05:40|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1640163980000|2021-12-22 09:06:20|4586.53|4586.53|4585.28|4585.28|4586.53|4586.53|4585.28|4585.28|0
1640164000000|2021-12-22 09:06:40|4584.04|4584.04|4584.04|4584.04|4584.04|4584.04|4584.04|4584.04|0
1640164140000|2021-12-22 09:09:00|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|0
1640164240000|2021-12-22 09:10:40|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|0
1640164450000|2021-12-22 09:14:10|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1640164490000|2021-12-22 09:14:50|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1640164560000|2021-12-22 09:16:00|4588.03|4588.03|4588.29|4588.29|4588.29|4588.29|4588.03|4588.03|0
1640164580000|2021-12-22 09:16:20|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1640164590000|2021-12-22 09:16:30|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1640164610000|2021-12-22 09:16:50|4585.28|4585.28|4584.77|4584.77|4587.78|4587.78|4583.53|4583.53|0
1640164640000|2021-12-22 09:17:20|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1640164680000|2021-12-22 09:18:00|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|0
1640164690000|2021-12-22 09:18:10|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|0
1640164710000|2021-12-22 09:18:30|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1640164720000|2021-12-22 09:18:40|4587.91|4587.91|4587.91|4587.91|4587.91|4587.91|4587.91|4587.91|0
1640164750000|2021-12-22 09:19:10|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|0
1640164760000|2021-12-22 09:19:20|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|0
1640164780000|2021-12-22 09:19:40|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|4586.92|0
1640164800000|2021-12-22 09:20:00|4587.17|4587.17|4587.17|4587.17|4587.17|4587.17|4587.17|4587.17|0
1640164820000|2021-12-22 09:20:20|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|0
1640164830000|2021-12-22 09:20:30|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|0
1640164860000|2021-12-22 09:21:00|4584.68|4584.68|4584.68|4584.68|4584.68|4584.68|4584.68|4584.68|0
1640165010000|2021-12-22 09:23:30|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|0
1640165060000|2021-12-22 09:24:20|4586.66|4586.66|4586.41|4586.41|4586.66|4586.66|4586.41|4586.41|0
1640165120000|2021-12-22 09:25:20|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1640165150000|2021-12-22 09:25:50|4591.65|4591.65|4591.65|4591.65|4591.65|4591.65|4591.65|4591.65|0
1640165160000|2021-12-22 09:26:00|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|0
1640165170000|2021-12-22 09:26:10|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|0
1640165250000|2021-12-22 09:27:30|4590.66|4590.66|4590.66|4590.66|4590.66|4590.66|4590.66|4590.66|0
1640165290000|2021-12-22 09:28:10|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|0
1640165360000|2021-12-22 09:29:20|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|4588.16|0
1640165420000|2021-12-22 09:30:20|4588.68|4588.68|4588.68|4588.68|4588.68|4588.68|4588.68|4588.68|0
1640165450000|2021-12-22 09:30:50|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|0
1640165510000|2021-12-22 09:31:50|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|0
1640165540000|2021-12-22 09:32:20|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|0
1640165580000|2021-12-22 09:33:00|4587.68|4587.68|4587.68|4587.68|4587.68|4587.68|4587.68|4587.68|0
1640165620000|2021-12-22 09:33:40|4588.03|4588.03|4588.2|4588.2|4588.2|4588.2|4588.03|4588.03|0
1640165640000|2021-12-22 09:34:00|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|4588.45|0
1640165650000|2021-12-22 09:34:10|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4590.94|4590.94|0
1640165670000|2021-12-22 09:34:30|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1640165690000|2021-12-22 09:34:50|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1640165700000|2021-12-22 09:35:00|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1640165710000|2021-12-22 09:35:10|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1640165760000|2021-12-22 09:36:00|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1640165810000|2021-12-22 09:36:50|4592.88|4592.88|4591.63|4591.63|4592.88|4592.88|4591.63|4591.63|0
1640166040000|2021-12-22 09:40:40|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|0
1640166090000|2021-12-22 09:41:30|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1640166120000|2021-12-22 09:42:00|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1640166300000|2021-12-22 09:45:00|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|0
1640166340000|2021-12-22 09:45:40|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1640166390000|2021-12-22 09:46:30|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1640166440000|2021-12-22 09:47:20|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|4587.3|0
1640166450000|2021-12-22 09:47:30|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1640166480000|2021-12-22 09:48:00|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|0
1640166490000|2021-12-22 09:48:10|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1640166560000|2021-12-22 09:49:20|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1640166770000|2021-12-22 09:52:50|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1640166840000|2021-12-22 09:54:00|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|0
1640166850000|2021-12-22 09:54:10|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1640166860000|2021-12-22 09:54:20|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|0
1640166940000|2021-12-22 09:55:40|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|0
1640166960000|2021-12-22 09:56:00|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|0
1640166970000|2021-12-22 09:56:10|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|0
1640167000000|2021-12-22 09:56:40|4581.33|4581.33|4580.08|4580.08|4581.33|4581.33|4580.08|4580.08|0
1640167020000|2021-12-22 09:57:00|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1640167030000|2021-12-22 09:57:10|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|0
1640167060000|2021-12-22 09:57:40|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|0
1640167080000|2021-12-22 09:58:00|4581.21|4581.21|4578.72|4578.72|4581.21|4581.21|4578.72|4578.72|0
1640167100000|2021-12-22 09:58:20|4579.96|4579.96|4581.21|4581.21|4581.21|4581.21|4579.96|4579.96|0
1640167140000|2021-12-22 09:59:00|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|0
1640167170000|2021-12-22 09:59:30|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1640167200000|2021-12-22 10:00:00|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|0
1640167210000|2021-12-22 10:00:10|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|0
1640167220000|2021-12-22 10:00:20|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|0
1640167280000|2021-12-22 10:01:20|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1640167310000|2021-12-22 10:01:50|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1640167330000|2021-12-22 10:02:10|4586.61|4586.61|4587.86|4587.86|4587.86|4587.86|4586.61|4586.61|0
1640167460000|2021-12-22 10:04:20|4584.12|4584.12|4582.87|4582.87|4584.12|4584.12|4582.87|4582.87|0
1640167470000|2021-12-22 10:04:30|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1640167520000|2021-12-22 10:05:20|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|0
1640167570000|2021-12-22 10:06:10|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1640167610000|2021-12-22 10:06:50|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|0
1640167640000|2021-12-22 10:07:20|4585.71|4585.71|4585.71|4585.71|4585.71|4585.71|4585.71|4585.71|0
1640167700000|2021-12-22 10:08:20|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1640167730000|2021-12-22 10:08:50|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|0
1640167830000|2021-12-22 10:10:30|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1640167860000|2021-12-22 10:11:00|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|0
1640167900000|2021-12-22 10:11:40|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|0
1640167980000|2021-12-22 10:13:00|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|0
1640168080000|2021-12-22 10:14:40|4587.73|4587.73|4581.5|4581.5|4587.73|4587.73|4581.5|4581.5|0
1640168160000|2021-12-22 10:16:00|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1640168180000|2021-12-22 10:16:20|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|0
1640168240000|2021-12-22 10:17:20|4585.07|4585.07|4584.16|4584.16|4585.07|4585.07|4583.82|4583.82|0
1640168250000|2021-12-22 10:17:30|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|0
1640168290000|2021-12-22 10:18:10|4585.58|4585.58|4585.58|4585.58|4585.58|4585.58|4585.58|4585.58|0
1640168370000|2021-12-22 10:19:30|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|0
1640168560000|2021-12-22 10:22:40|4584.59|4584.59|4585.1|4585.1|4585.1|4585.1|4584.59|4584.59|0
1640168680000|2021-12-22 10:24:40|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|0
1640168690000|2021-12-22 10:24:50|4585.1|4585.1|4586.34|4586.34|4586.34|4586.34|4585.1|4585.1|0
1640168760000|2021-12-22 10:26:00|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|4588.84|0
1640168820000|2021-12-22 10:27:00|4589.09|4589.09|4589.09|4589.09|4589.35|4589.35|4589.09|4589.09|0
1640168830000|2021-12-22 10:27:10|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|0
1640168840000|2021-12-22 10:27:20|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|0
1640168880000|2021-12-22 10:28:00|4592.09|4592.09|4590.85|4590.85|4592.09|4592.09|4589.6|4589.6|0
1640168920000|2021-12-22 10:28:40|4588.36|4588.36|4589.6|4589.6|4589.6|4589.6|4588.36|4588.36|0
1640168930000|2021-12-22 10:28:50|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1640168950000|2021-12-22 10:29:10|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|0
1640169120000|2021-12-22 10:32:00|4594.59|4594.59|4597.08|4597.08|4597.08|4597.08|4594.59|4594.59|0
1640169140000|2021-12-22 10:32:20|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|0
1640169210000|2021-12-22 10:33:30|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|0
1640169230000|2021-12-22 10:33:50|4595.4|4595.4|4594.16|4594.16|4595.4|4595.4|4594.16|4594.16|0
1640169390000|2021-12-22 10:36:30|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|4594.33|0
1640169520000|2021-12-22 10:38:40|4594.07|4594.07|4594.07|4594.07|4594.07|4594.07|4594.07|4594.07|0
1640169530000|2021-12-22 10:38:50|4591.58|4591.58|4589.09|4589.09|4591.58|4591.58|4589.09|4589.09|0
1640169570000|2021-12-22 10:39:30|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|4589.6|0
1640169620000|2021-12-22 10:40:20|4590.11|4590.11|4591.36|4591.36|4592.6|4592.6|4590.11|4590.11|0
1640169640000|2021-12-22 10:40:40|4591.19|4591.19|4591.53|4591.53|4591.53|4591.53|4591.19|4591.19|0
1640169790000|2021-12-22 10:43:10|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|0
1640169810000|2021-12-22 10:43:30|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1640169850000|2021-12-22 10:44:10|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|0
1640169870000|2021-12-22 10:44:30|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|0
1640169880000|2021-12-22 10:44:40|4592.52|4592.52|4592.52|4592.52|4592.52|4592.52|4592.52|4592.52|0
1640169910000|2021-12-22 10:45:10|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|0
1640170080000|2021-12-22 10:48:00|4593.59|4593.59|4594.84|4594.84|4594.84|4594.84|4593.59|4593.59|0
1640170200000|2021-12-22 10:50:00|4595.6|4595.6|4595.6|4595.6|4595.6|4595.6|4595.6|4595.6|0
1640170320000|2021-12-22 10:52:00|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|0
1640170440000|2021-12-22 10:54:00|4600.59|4600.59|4600.59|4600.59|4600.59|4600.59|4600.59|4600.59|0
1640170550000|2021-12-22 10:55:50|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|4600.76|0
1640170620000|2021-12-22 10:57:00|4602.01|4602.01|4601.02|4601.02|4602.01|4602.01|4600.76|4600.76|0
1640170880000|2021-12-22 11:01:20|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1640171020000|2021-12-22 11:03:40|4601.02|4601.02|4601.02|4601.02|4601.02|4601.02|4601.02|4601.02|0
1640171100000|2021-12-22 11:05:00|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1640171120000|2021-12-22 11:05:20|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|0
1640171320000|2021-12-22 11:08:40|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1640171400000|2021-12-22 11:10:00|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|0
1640171440000|2021-12-22 11:10:40|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|0
1640171460000|2021-12-22 11:11:00|4602.69|4602.69|4603.04|4603.04|4603.04|4603.04|4602.69|4602.69|0
1640171510000|2021-12-22 11:11:50|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|0
1640171520000|2021-12-22 11:12:00|4604.54|4604.54|4604.28|4604.28|4604.54|4604.54|4604.28|4604.28|0
1640171600000|2021-12-22 11:13:20|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|0
1640171640000|2021-12-22 11:14:00|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|0
1640171690000|2021-12-22 11:14:50|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|0
1640171780000|2021-12-22 11:16:20|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|0
1640171910000|2021-12-22 11:18:30|4601.79|4601.79|4600.55|4600.55|4601.79|4601.79|4600.55|4600.55|0
1640171940000|2021-12-22 11:19:00|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|0
1640172050000|2021-12-22 11:20:50|4601.62|4601.62|4601.62|4601.62|4601.96|4601.96|4601.62|4601.62|0
1640172060000|2021-12-22 11:21:00|4601.79|4601.79|4602.22|4602.22|4602.73|4602.73|4601.79|4601.79|0
1640172070000|2021-12-22 11:21:10|4603.46|4603.46|4603.63|4603.63|4603.98|4603.98|4603.46|4603.46|0
1640172090000|2021-12-22 11:21:30|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|0
1640172130000|2021-12-22 11:22:10|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|0
1640172180000|2021-12-22 11:23:00|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|0
1640172220000|2021-12-22 11:23:40|4604.23|4604.23|4604.06|4604.06|4604.23|4604.23|4604.06|4604.06|0
1640172230000|2021-12-22 11:23:50|4603.88|4603.88|4603.71|4603.71|4603.88|4603.88|4603.71|4603.71|0
1640172240000|2021-12-22 11:24:00|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|0
1640172260000|2021-12-22 11:24:20|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|0
1640172270000|2021-12-22 11:24:30|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1640172280000|2021-12-22 11:24:40|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|0
1640172320000|2021-12-22 11:25:20|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|0
1640172410000|2021-12-22 11:26:50|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|0
1640172420000|2021-12-22 11:27:00|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|0
1640172530000|2021-12-22 11:28:50|4605.22|4605.22|4604.96|4604.96|4605.22|4605.22|4604.96|4604.96|0
1640172630000|2021-12-22 11:30:30|4604.79|4604.79|4604.79|4604.79|4604.79|4604.79|4604.79|4604.79|0
1640172640000|2021-12-22 11:30:40|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1640172740000|2021-12-22 11:32:20|4604.28|4604.28|4604.11|4604.11|4604.28|4604.28|4604.11|4604.11|0
1640172790000|2021-12-22 11:33:10|4602.86|4602.86|4602.69|4602.69|4602.86|4602.86|4602.69|4602.69|0
1640172890000|2021-12-22 11:34:50|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|0
1640172900000|2021-12-22 11:35:00|4602.69|4602.69|4602.69|4602.69|4603.94|4603.94|4602.69|4602.69|0
1640173000000|2021-12-22 11:36:40|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|0
1640173140000|2021-12-22 11:39:00|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1640173200000|2021-12-22 11:40:00|4606.43|4606.43|4606.43|4606.43|4606.43|4606.43|4606.43|4606.43|0
1640173220000|2021-12-22 11:40:20|4607.67|4607.67|4610.17|4610.17|4610.17|4610.17|4607.67|4607.67|0
1640173260000|2021-12-22 11:41:00|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1640173290000|2021-12-22 11:41:30|4609.65|4609.65|4609.65|4609.65|4609.65|4609.65|4609.65|4609.65|0
1640173300000|2021-12-22 11:41:40|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1640173380000|2021-12-22 11:43:00|4608.24|4608.24|4610.9|4610.9|4610.9|4610.9|4608.24|4608.24|0
1640173440000|2021-12-22 11:44:00|4612.14|4612.14|4612.32|4612.32|4612.32|4612.32|4612.14|4612.14|0
1640173480000|2021-12-22 11:44:40|4612.49|4612.49|4612.66|4612.66|4612.66|4612.66|4612.49|4612.49|0
1640173520000|2021-12-22 11:45:20|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|0
1640173640000|2021-12-22 11:47:20|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|0
1640173650000|2021-12-22 11:47:30|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|0
1640173720000|2021-12-22 11:48:40|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|0
1640173770000|2021-12-22 11:49:30|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|0
1640173850000|2021-12-22 11:50:50|4614.67|4614.67|4613.42|4613.42|4614.67|4614.67|4613.42|4613.42|0
1640173950000|2021-12-22 11:52:30|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|0
1640174130000|2021-12-22 11:55:30|4615.92|4615.92|4613.42|4613.42|4615.92|4615.92|4613.42|4613.42|0
1640174160000|2021-12-22 11:56:00|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|0
1640174170000|2021-12-22 11:56:10|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|0
1640174250000|2021-12-22 11:57:30|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|0
1640174420000|2021-12-22 12:00:20|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|0
1640174430000|2021-12-22 12:00:30|4614.16|4614.16|4612.91|4612.91|4614.16|4614.16|4612.91|4612.91|0
1640174490000|2021-12-22 12:01:30|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|0
1640174520000|2021-12-22 12:02:00|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|0
1640174540000|2021-12-22 12:02:20|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|0
1640174590000|2021-12-22 12:03:10|4610.42|4610.42|4610.42|4610.42|4610.42|4610.42|4610.42|4610.42|0
1640174620000|2021-12-22 12:03:40|4610.59|4610.59|4610.59|4610.59|4610.59|4610.59|4610.59|4610.59|0
1640174630000|2021-12-22 12:03:50|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1640174770000|2021-12-22 12:06:10|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1640174890000|2021-12-22 12:08:10|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|0
1640174910000|2021-12-22 12:08:30|4615.58|4615.58|4614.33|4614.33|4615.58|4615.58|4614.33|4614.33|0
1640174970000|2021-12-22 12:09:30|4613.09|4613.09|4611.84|4611.84|4613.09|4613.09|4611.84|4611.84|0
1640175000000|2021-12-22 12:10:00|4610.59|4610.59|4611.84|4611.84|4611.84|4611.84|4610.59|4610.59|0
1640175200000|2021-12-22 12:13:20|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|0
1640175260000|2021-12-22 12:14:20|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|0
1640175270000|2021-12-22 12:14:30|4610.68|4610.68|4610.94|4610.94|4610.94|4610.94|4610.68|4610.68|0
1640175340000|2021-12-22 12:15:40|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|0
1640175360000|2021-12-22 12:16:00|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|0
1640175390000|2021-12-22 12:16:30|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1640175600000|2021-12-22 12:20:00|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|0
1640175640000|2021-12-22 12:20:40|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|0
1640175680000|2021-12-22 12:21:20|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1640175730000|2021-12-22 12:22:10|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|4609.26|0
1640175810000|2021-12-22 12:23:30|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1640175830000|2021-12-22 12:23:50|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|4609.69|0
1640175840000|2021-12-22 12:24:00|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|0
1640175960000|2021-12-22 12:26:00|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|0
1640175970000|2021-12-22 12:26:10|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1640176010000|2021-12-22 12:26:50|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1640176090000|2021-12-22 12:28:10|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|0
1640176130000|2021-12-22 12:28:50|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1640176170000|2021-12-22 12:29:30|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|0
1640176180000|2021-12-22 12:29:40|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|0
1640176300000|2021-12-22 12:31:40|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|0
1640176310000|2021-12-22 12:31:50|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|0
1640176560000|2021-12-22 12:36:00|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|0
1640176650000|2021-12-22 12:37:30|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|0
1640176750000|2021-12-22 12:39:10|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1640176790000|2021-12-22 12:39:50|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|0
1640176810000|2021-12-22 12:40:10|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1640176860000|2021-12-22 12:41:00|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|0
1640176870000|2021-12-22 12:41:10|4611.5|4611.5|4611.16|4611.16|4611.5|4611.5|4611.16|4611.16|0
1640176920000|2021-12-22 12:42:00|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|0
1640176930000|2021-12-22 12:42:10|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|0
1640177010000|2021-12-22 12:43:30|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|0
1640177090000|2021-12-22 12:44:50|4610.82|4610.82|4610.82|4610.82|4610.82|4610.82|4610.82|4610.82|0
1640177100000|2021-12-22 12:45:00|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|0
1640177110000|2021-12-22 12:45:10|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1640177120000|2021-12-22 12:45:20|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|0
1640177160000|2021-12-22 12:46:00|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|0
1640177270000|2021-12-22 12:47:50|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1640177320000|2021-12-22 12:48:40|4611.98|4611.98|4609.49|4609.49|4611.98|4611.98|4609.49|4609.49|0
1640177470000|2021-12-22 12:51:10|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|0
1640177490000|2021-12-22 12:51:30|4608.98|4608.98|4608.72|4608.72|4608.98|4608.98|4608.72|4608.72|0
1640177500000|2021-12-22 12:51:40|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|0
1640177690000|2021-12-22 12:54:50|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1640177700000|2021-12-22 12:55:00|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|0
1640177750000|2021-12-22 12:55:50|4610.87|4610.87|4609.63|4609.63|4610.87|4610.87|4609.63|4609.63|0
1640177810000|2021-12-22 12:56:50|4609.88|4609.88|4609.37|4609.37|4609.88|4609.88|4609.37|4609.37|0
1640177820000|2021-12-22 12:57:00|4609.12|4609.12|4609.29|4609.29|4609.29|4609.29|4609.12|4609.12|0
1640177830000|2021-12-22 12:57:10|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|0
1640177880000|2021-12-22 12:58:00|4608.78|4608.78|4608.52|4608.52|4608.78|4608.78|4608.52|4608.52|0
1640177930000|2021-12-22 12:58:50|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|0
1640178000000|2021-12-22 13:00:00|4609.51|4609.51|4609.68|4609.68|4609.68|4609.68|4609.51|4609.51|0
1640178040000|2021-12-22 13:00:40|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1640178250000|2021-12-22 13:04:10|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1640178290000|2021-12-22 13:04:50|4605.69|4605.69|4604.44|4604.44|4605.69|4605.69|4604.44|4604.44|0
1640178300000|2021-12-22 13:05:00|4606.93|4606.93|4609.43|4609.43|4609.43|4609.43|4606.93|4606.93|0
1640178360000|2021-12-22 13:06:00|4610.19|4610.19|4610.45|4610.45|4610.45|4610.45|4610.19|4610.19|0
1640178380000|2021-12-22 13:06:20|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|0
1640178390000|2021-12-22 13:06:30|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|0
1640178540000|2021-12-22 13:09:00|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|0
1640178750000|2021-12-22 13:12:30|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1640178770000|2021-12-22 13:12:50|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1640178800000|2021-12-22 13:13:20|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1640178880000|2021-12-22 13:14:40|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|0
1640178910000|2021-12-22 13:15:10|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|0
1640178920000|2021-12-22 13:15:20|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|0
1640178940000|2021-12-22 13:15:40|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1640178990000|2021-12-22 13:16:30|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1640179060000|2021-12-22 13:17:40|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1640179160000|2021-12-22 13:19:20|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|0
1640179190000|2021-12-22 13:19:50|4614.53|4614.53|4614.87|4614.87|4614.87|4614.87|4614.53|4614.53|0
1640179200000|2021-12-22 13:20:00|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|0
1640179260000|2021-12-22 13:21:00|4616.37|4616.37|4616.37|4616.37|4616.37|4616.37|4616.37|4616.37|0
1640179370000|2021-12-22 13:22:50|4613.88|4613.88|4613.54|4613.54|4613.88|4613.88|4613.54|4613.54|0
1640179380000|2021-12-22 13:23:00|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1640179470000|2021-12-22 13:24:30|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1640179540000|2021-12-22 13:25:40|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1640179570000|2021-12-22 13:26:10|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1640179620000|2021-12-22 13:27:00|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|0
1640179760000|2021-12-22 13:29:20|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1640179850000|2021-12-22 13:30:50|4619.51|4619.51|4619.51|4619.51|4619.51|4619.51|4619.51|4619.51|0
1640179860000|2021-12-22 13:31:00|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1640179930000|2021-12-22 13:32:10|4618.52|4618.52|4618.52|4618.52|4618.52|4618.52|4618.52|4618.52|0
1640179950000|2021-12-22 13:32:30|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|0
1640179990000|2021-12-22 13:33:10|4617.45|4617.45|4617.45|4617.45|4617.45|4617.45|4617.45|4617.45|0
1640180100000|2021-12-22 13:35:00|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|0
1640180110000|2021-12-22 13:35:10|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|0
1640180160000|2021-12-22 13:36:00|4616.94|4616.94|4616.94|4616.94|4616.94|4616.94|4616.94|4616.94|0
1640180210000|2021-12-22 13:36:50|4613.2|4613.2|4613.2|4613.2|4613.2|4613.2|4613.2|4613.2|0
1640180220000|2021-12-22 13:37:00|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|0
1640180320000|2021-12-22 13:38:40|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|0
1640180370000|2021-12-22 13:39:30|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1640180380000|2021-12-22 13:39:40|4611.02|4611.02|4611.02|4611.02|4611.02|4611.02|4611.02|4611.02|0
1640180390000|2021-12-22 13:39:50|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|0
1640180400000|2021-12-22 13:40:00|4611.92|4611.92|4613.17|4613.17|4613.17|4613.17|4611.92|4611.92|0
1640180540000|2021-12-22 13:42:20|4612.91|4612.91|4612.91|4612.91|4612.91|4612.91|4612.91|4612.91|0
1640180580000|2021-12-22 13:43:00|4614.16|4614.16|4614.16|4614.16|4614.16|4614.16|4614.16|4614.16|0
1640180670000|2021-12-22 13:44:30|4613.99|4613.99|4613.73|4613.73|4613.99|4613.99|4613.73|4613.73|0
1640180690000|2021-12-22 13:44:50|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|0
1640180760000|2021-12-22 13:46:00|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|0
1640180870000|2021-12-22 13:47:50|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1640181000000|2021-12-22 13:50:00|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1640181030000|2021-12-22 13:50:30|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|0
1640181070000|2021-12-22 13:51:10|4611.84|4611.84|4613.08|4613.08|4613.08|4613.08|4611.84|4611.84|0
1640181150000|2021-12-22 13:52:30|4613.34|4613.34|4613.59|4613.59|4613.59|4613.59|4613.34|4613.34|0
1640181180000|2021-12-22 13:53:00|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1640181230000|2021-12-22 13:53:50|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|0
1640181340000|2021-12-22 13:55:40|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|0
1640181370000|2021-12-22 13:56:10|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1640181400000|2021-12-22 13:56:40|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1640181530000|2021-12-22 13:58:50|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1640181580000|2021-12-22 13:59:40|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1640181770000|2021-12-22 14:02:50|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1640181990000|2021-12-22 14:06:30|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|0
1640182030000|2021-12-22 14:07:10|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|0
1640182040000|2021-12-22 14:07:20|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|0
1640182050000|2021-12-22 14:07:30|4617.28|4617.28|4617.79|4617.79|4617.79|4617.79|4617.28|4617.28|0
1640182180000|2021-12-22 14:09:40|4617.28|4617.28|4617.28|4617.28|4617.28|4617.28|4617.28|4617.28|0
1640182200000|2021-12-22 14:10:00|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|0
1640182340000|2021-12-22 14:12:20|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|0
1640182350000|2021-12-22 14:12:30|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|0
1640182360000|2021-12-22 14:12:40|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|0
1640182380000|2021-12-22 14:13:00|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|0
1640182390000|2021-12-22 14:13:10|4614.27|4614.27|4614.27|4614.27|4614.27|4614.27|4614.27|4614.27|0
1640182450000|2021-12-22 14:14:10|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|4611.78|0
1640182460000|2021-12-22 14:14:20|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|0
1640182550000|2021-12-22 14:15:50|4614.27|4614.27|4614.27|4614.27|4614.27|4614.27|4614.27|4614.27|0
1640182570000|2021-12-22 14:16:10|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1640182580000|2021-12-22 14:16:20|4613.85|4613.85|4612.82|4612.82|4613.85|4613.85|4612.82|4612.82|0
1640182590000|2021-12-22 14:16:30|4612.57|4612.57|4612.82|4612.82|4612.82|4612.82|4612.57|4612.57|0
1640182800000|2021-12-22 14:20:00|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|0
1640182850000|2021-12-22 14:20:50|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|0
1640182980000|2021-12-22 14:23:00|4613.42|4613.42|4613.68|4613.68|4613.68|4613.68|4613.42|4613.42|0
1640183040000|2021-12-22 14:24:00|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1640183290000|2021-12-22 14:28:10|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|0
1640183300000|2021-12-22 14:28:20|4612.94|4612.94|4609.21|4609.21|4612.94|4612.94|4609.21|4609.21|0
1640183310000|2021-12-22 14:28:30|4609.38|4609.38|4610.62|4610.62|4610.62|4610.62|4609.38|4609.38|0
1640183320000|2021-12-22 14:28:40|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|0
1640183400000|2021-12-22 14:30:00|4611.53|4611.53|4614.02|4614.02|4614.02|4614.02|4611.53|4611.53|0
1640183410000|2021-12-22 14:30:10|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|0
1640183430000|2021-12-22 14:30:30|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|0
1640183440000|2021-12-22 14:30:40|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|0
1640183500000|2021-12-22 14:31:40|4609.04|4609.04|4608.78|4608.78|4609.04|4609.04|4607.53|4607.53|0
1640183540000|2021-12-22 14:32:20|4608.52|4608.52|4609.77|4609.77|4609.77|4609.77|4608.52|4608.52|0
1640183550000|2021-12-22 14:32:30|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|0
1640183580000|2021-12-22 14:33:00|4609.85|4609.85|4609.68|4609.68|4609.85|4609.85|4609.68|4609.68|0
1640183590000|2021-12-22 14:33:10|4608.43|4608.43|4608.43|4608.43|4608.43|4608.43|4608.43|4608.43|0
1640183610000|2021-12-22 14:33:30|4608.6|4608.6|4608.78|4608.78|4608.78|4608.78|4608.6|4608.6|0
1640183660000|2021-12-22 14:34:20|4607.53|4607.53|4606.28|4606.28|4607.53|4607.53|4606.28|4606.28|0
1640183670000|2021-12-22 14:34:30|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|0
1640183700000|2021-12-22 14:35:00|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|0
1640183740000|2021-12-22 14:35:40|4606.46|4606.46|4607.7|4607.7|4607.7|4607.7|4606.46|4606.46|0
1640183760000|2021-12-22 14:36:00|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|0
1640183790000|2021-12-22 14:36:30|4606.2|4606.2|4607.45|4607.45|4607.45|4607.45|4606.2|4606.2|0
1640183820000|2021-12-22 14:37:00|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|0
1640183840000|2021-12-22 14:37:20|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|0
1640183850000|2021-12-22 14:37:30|4603.71|4603.71|4607.45|4607.45|4607.45|4607.45|4603.71|4603.71|0
1640183860000|2021-12-22 14:37:40|4608.69|4608.69|4609.94|4609.94|4609.94|4609.94|4608.69|4608.69|0
1640183900000|2021-12-22 14:38:20|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|0
1640183910000|2021-12-22 14:38:30|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|0
1640183930000|2021-12-22 14:38:50|4610.19|4610.19|4608.95|4608.95|4610.19|4610.19|4608.95|4608.95|0
1640183960000|2021-12-22 14:39:20|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|0
1640184010000|2021-12-22 14:40:10|4608.95|4608.95|4608.78|4608.78|4608.95|4608.95|4608.78|4608.78|0
1640184040000|2021-12-22 14:40:40|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.01|4608.01|0
1640184050000|2021-12-22 14:40:50|4608.52|4608.52|4608.78|4608.78|4608.78|4608.78|4608.52|4608.52|0
1640184060000|2021-12-22 14:41:00|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1640184090000|2021-12-22 14:41:30|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|4607.53|0
1640184160000|2021-12-22 14:42:40|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|0
1640184180000|2021-12-22 14:43:00|4610.28|4610.28|4610.53|4610.53|4610.53|4610.53|4610.28|4610.28|0
1640184190000|2021-12-22 14:43:10|4610.79|4610.79|4613.28|4613.28|4613.28|4613.28|4610.79|4610.79|0
1640184210000|2021-12-22 14:43:30|4614.53|4614.53|4613.28|4613.28|4614.53|4614.53|4613.28|4613.28|0
1640184220000|2021-12-22 14:43:40|4614.53|4614.53|4615.77|4615.77|4615.77|4615.77|4614.53|4614.53|0
1640184230000|2021-12-22 14:43:50|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|0
1640184250000|2021-12-22 14:44:10|4614.7|4614.7|4616.2|4616.2|4616.2|4616.2|4614.7|4614.7|0
1640184260000|2021-12-22 14:44:20|4616.37|4616.37|4616.37|4616.37|4616.37|4616.37|4616.37|4616.37|0
1640184290000|2021-12-22 14:44:50|4617.62|4617.62|4617.62|4617.62|4617.62|4617.62|4617.62|4617.62|0
1640184300000|2021-12-22 14:45:00|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|0
1640184310000|2021-12-22 14:45:10|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|0
1640184360000|2021-12-22 14:46:00|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|0
1640184370000|2021-12-22 14:46:10|4617.11|4617.11|4616.85|4616.85|4617.11|4617.11|4616.85|4616.85|0
1640184410000|2021-12-22 14:46:50|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|0
1640184450000|2021-12-22 14:47:30|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|0
1640184460000|2021-12-22 14:47:40|4620.84|4620.84|4620.84|4620.84|4620.84|4620.84|4620.84|4620.84|0
1640184500000|2021-12-22 14:48:20|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|0
1640184510000|2021-12-22 14:48:30|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|0
1640184530000|2021-12-22 14:48:50|4621.58|4621.58|4620.33|4620.33|4621.58|4621.58|4620.33|4620.33|0
1640184630000|2021-12-22 14:50:30|4620.08|4620.08|4617.42|4617.42|4620.08|4620.08|4617.42|4617.42|0
1640184670000|2021-12-22 14:51:10|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1640184710000|2021-12-22 14:51:50|4613.68|4613.68|4614.92|4614.92|4614.92|4614.92|4613.68|4613.68|0
1640184720000|2021-12-22 14:52:00|4616.17|4616.17|4618.92|4618.92|4618.92|4618.92|4616.17|4616.17|0
1640184770000|2021-12-22 14:52:50|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1640184780000|2021-12-22 14:53:00|4618.92|4618.92|4617.67|4617.67|4618.92|4618.92|4616.43|4616.43|0
1640184790000|2021-12-22 14:53:10|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|0
1640184870000|2021-12-22 14:54:30|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|0
1640184890000|2021-12-22 14:54:50|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|0
1640184930000|2021-12-22 14:55:30|4619.99|4619.99|4621.24|4621.24|4621.24|4621.24|4619.99|4619.99|0
1640184940000|2021-12-22 14:55:40|4622.48|4622.48|4622.48|4622.48|4622.48|4622.48|4622.48|4622.48|0
1640184970000|2021-12-22 14:56:10|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|0
1640184980000|2021-12-22 14:56:20|4620.98|4620.98|4621.75|4621.75|4621.75|4621.75|4619.74|4619.74|0
1640185040000|2021-12-22 14:57:20|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|0
1640185050000|2021-12-22 14:57:30|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|0
1640185060000|2021-12-22 14:57:40|4620.5|4620.5|4620.5|4620.5|4620.5|4620.5|4620.5|4620.5|0
1640185080000|2021-12-22 14:58:00|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|0
1640185090000|2021-12-22 14:58:10|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|0
1640185120000|2021-12-22 14:58:40|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|0
1640185170000|2021-12-22 14:59:30|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|0
1640185180000|2021-12-22 14:59:40|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|0
1640185190000|2021-12-22 14:59:50|4623.42|4623.42|4624.67|4624.67|4624.67|4624.67|4623.42|4623.42|0
1640185220000|2021-12-22 15:00:20|4625.91|4625.91|4625.91|4625.91|4625.91|4625.91|4625.91|4625.91|0
1640185240000|2021-12-22 15:00:40|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|0
1640185250000|2021-12-22 15:00:50|4627.33|4627.33|4627.33|4627.33|4627.33|4627.33|4627.33|4627.33|0
1640185260000|2021-12-22 15:01:00|4626.08|4626.08|4626.08|4626.08|4626.08|4626.08|4626.08|4626.08|0
1640185290000|2021-12-22 15:01:30|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|0
1640185320000|2021-12-22 15:02:00|4628.4|4628.4|4628.4|4628.4|4628.4|4628.4|4628.4|4628.4|0
1640185340000|2021-12-22 15:02:20|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|0
1640185390000|2021-12-22 15:03:10|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|0
1640185440000|2021-12-22 15:04:00|4624.41|4624.41|4624.41|4624.41|4624.41|4624.41|4624.41|4624.41|0
1640185520000|2021-12-22 15:05:20|4623.16|4623.16|4621.92|4621.92|4623.16|4623.16|4621.92|4621.92|0
1640185600000|2021-12-22 15:06:40|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|0
1640185610000|2021-12-22 15:06:50|4619.43|4619.43|4619.43|4619.43|4619.43|4619.43|4619.43|4619.43|0
1640185660000|2021-12-22 15:07:40|4619.17|4619.17|4619.17|4619.17|4619.17|4619.17|4619.17|4619.17|0
1640185710000|2021-12-22 15:08:30|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|0
1640185720000|2021-12-22 15:08:40|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1640185800000|2021-12-22 15:10:00|4622.17|4622.17|4622.17|4622.17|4622.17|4622.17|4622.17|4622.17|0
1640185830000|2021-12-22 15:10:30|4622|4622|4621.83|4621.83|4622|4622|4621.83|4621.83|0
1640185840000|2021-12-22 15:10:40|4624.32|4624.32|4624.58|4624.58|4624.58|4624.58|4623.08|4623.08|0
1640185860000|2021-12-22 15:11:00|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|0
1640185870000|2021-12-22 15:11:10|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|0
1640185880000|2021-12-22 15:11:20|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|0
1640185890000|2021-12-22 15:11:30|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|0
1640185900000|2021-12-22 15:11:40|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|0
1640185930000|2021-12-22 15:12:10|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|0
1640185940000|2021-12-22 15:12:20|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|0
1640185960000|2021-12-22 15:12:40|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|0
1640185980000|2021-12-22 15:13:00|4626.9|4626.9|4628.14|4628.14|4628.14|4628.14|4626.9|4626.9|0
1640186120000|2021-12-22 15:15:20|4626.9|4626.9|4625.65|4625.65|4626.9|4626.9|4625.65|4625.65|0
1640186130000|2021-12-22 15:15:30|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|0
1640186150000|2021-12-22 15:15:50|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|0
1640186170000|2021-12-22 15:16:10|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|0
1640186210000|2021-12-22 15:16:50|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|0
1640186220000|2021-12-22 15:17:00|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|0
1640186280000|2021-12-22 15:18:00|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|0
1640186290000|2021-12-22 15:18:10|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|0
1640186320000|2021-12-22 15:18:40|4628.71|4628.71|4628.71|4628.71|4628.71|4628.71|4628.71|4628.71|0
1640186400000|2021-12-22 15:20:00|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|0
1640186520000|2021-12-22 15:22:00|4627.2|4627.2|4624.71|4624.71|4627.2|4627.2|4624.71|4624.71|0
1640186560000|2021-12-22 15:22:40|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|0
1640186580000|2021-12-22 15:23:00|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|0
1640186620000|2021-12-22 15:23:40|4625.96|4625.96|4625.96|4625.96|4625.96|4625.96|4625.96|4625.96|0
1640186690000|2021-12-22 15:24:50|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|0
1640186700000|2021-12-22 15:25:00|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|0
1640186710000|2021-12-22 15:25:10|4623.21|4623.21|4623.21|4623.21|4623.21|4623.21|4623.21|4623.21|0
1640186800000|2021-12-22 15:26:40|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|0
1640186820000|2021-12-22 15:27:00|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|0
1640186840000|2021-12-22 15:27:20|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|0
1640186870000|2021-12-22 15:27:50|4622.22|4622.22|4622.22|4622.22|4622.22|4622.22|4622.22|4622.22|0
1640186890000|2021-12-22 15:28:10|4623.47|4623.47|4624.72|4624.72|4624.72|4624.72|4623.47|4623.47|0
1640186990000|2021-12-22 15:29:50|4622.22|4622.22|4621.97|4621.97|4622.22|4622.22|4621.97|4621.97|0
1640187030000|2021-12-22 15:30:30|4623.21|4623.21|4623.21|4623.21|4623.21|4623.21|4623.21|4623.21|0
1640187050000|2021-12-22 15:30:50|4623.04|4623.04|4624.03|4624.03|4624.29|4624.29|4623.04|4623.04|0
1640187070000|2021-12-22 15:31:10|4624.29|4624.29|4624.29|4624.29|4624.29|4624.29|4624.29|4624.29|0
1640187100000|2021-12-22 15:31:40|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|0
1640187190000|2021-12-22 15:33:10|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|0
1640187280000|2021-12-22 15:34:40|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|0
1640187310000|2021-12-22 15:35:10|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|0
1640187340000|2021-12-22 15:35:40|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|0
1640187380000|2021-12-22 15:36:20|4622.53|4622.53|4622.53|4622.53|4622.53|4622.53|4622.53|4622.53|0
1640187410000|2021-12-22 15:36:50|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|0
1640187430000|2021-12-22 15:37:10|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|0
1640187480000|2021-12-22 15:38:00|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|0
1640187500000|2021-12-22 15:38:20|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|0
1640187510000|2021-12-22 15:38:30|4622.53|4622.53|4623.04|4623.04|4623.04|4623.04|4622.53|4622.53|0
1640187560000|2021-12-22 15:39:20|4623.55|4623.55|4624.8|4624.8|4624.8|4624.8|4623.55|4623.55|0
1640187600000|2021-12-22 15:40:00|4626.05|4626.05|4626.05|4626.05|4626.05|4626.05|4626.05|4626.05|0
1640187620000|2021-12-22 15:40:20|4627.29|4627.29|4627.29|4627.29|4627.29|4627.29|4627.29|4627.29|0
1640187650000|2021-12-22 15:40:50|4628.54|4628.54|4627.29|4627.29|4628.54|4628.54|4627.29|4627.29|0
1640187670000|2021-12-22 15:41:10|4626.05|4626.05|4624.8|4624.8|4626.05|4626.05|4624.8|4624.8|0
1640187680000|2021-12-22 15:41:20|4626.05|4626.05|4627.29|4627.29|4627.29|4627.29|4626.05|4626.05|0
1640187720000|2021-12-22 15:42:00|4627.12|4627.12|4626.87|4626.87|4627.12|4627.12|4626.87|4626.87|0
1640187830000|2021-12-22 15:43:50|4625.62|4625.62|4625.62|4625.62|4625.62|4625.62|4625.62|4625.62|0
1640187890000|2021-12-22 15:44:50|4626.87|4626.87|4626.87|4626.87|4626.87|4626.87|4626.87|4626.87|0
1640188080000|2021-12-22 15:48:00|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|0
1640188090000|2021-12-22 15:48:10|4626.35|4626.35|4626.35|4626.35|4626.52|4626.52|4626.35|4626.35|0
1640188130000|2021-12-22 15:48:50|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|0
1640188160000|2021-12-22 15:49:20|4626|4626|4626|4626|4626|4626|4626|4626|0
1640188190000|2021-12-22 15:49:50|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|0
1640188200000|2021-12-22 15:50:00|4626.43|4626.43|4629.09|4629.09|4629.09|4629.09|4626.43|4626.43|0
1640188210000|2021-12-22 15:50:10|4630.34|4630.34|4630.59|4630.59|4630.59|4630.59|4630.34|4630.34|0
1640188220000|2021-12-22 15:50:20|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|0
1640188260000|2021-12-22 15:51:00|4632.01|4632.01|4633.26|4633.26|4633.26|4633.26|4632.01|4632.01|0
1640188320000|2021-12-22 15:52:00|4632.01|4632.01|4633.26|4633.26|4633.26|4633.26|4632.01|4632.01|0
1640188370000|2021-12-22 15:52:50|4633.51|4633.51|4633.77|4633.77|4634.76|4634.76|4633.51|4633.51|0
1640188390000|2021-12-22 15:53:10|4634.28|4634.28|4634.28|4634.28|4634.28|4634.28|4634.28|4634.28|0
1640188400000|2021-12-22 15:53:20|4633.03|4633.03|4632.81|4632.81|4633.03|4633.03|4631.79|4631.79|0
1640188430000|2021-12-22 15:53:50|4633.32|4633.32|4632.07|4632.07|4633.32|4633.32|4632.07|4632.07|0
1640188440000|2021-12-22 15:54:00|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|0
1640188480000|2021-12-22 15:54:40|4632.33|4632.33|4632.68|4632.68|4632.68|4632.68|4632.33|4632.33|0
1640188500000|2021-12-22 15:55:00|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|0
1640188510000|2021-12-22 15:55:10|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|0
1640188530000|2021-12-22 15:55:30|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|0
1640188540000|2021-12-22 15:55:40|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1640188570000|2021-12-22 15:56:10|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|0
1640188620000|2021-12-22 15:57:00|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|0
1640188640000|2021-12-22 15:57:20|4635.9|4635.9|4635.65|4635.65|4635.9|4635.9|4635.65|4635.65|0
1640188750000|2021-12-22 15:59:10|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|0
1640188790000|2021-12-22 15:59:50|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|0
1640188860000|2021-12-22 16:01:00|4635.39|4635.39|4634.15|4634.15|4635.39|4635.39|4634.15|4634.15|0
1640188930000|2021-12-22 16:02:10|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|0
1640189110000|2021-12-22 16:05:10|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|4635.65|0
1640189140000|2021-12-22 16:05:40|4635.47|4635.47|4631.74|4631.74|4635.47|4635.47|4631.74|4631.74|0
1640189150000|2021-12-22 16:05:50|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|0
1640189160000|2021-12-22 16:06:00|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|0
1640189180000|2021-12-22 16:06:20|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|0
1640189220000|2021-12-22 16:07:00|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|0
1640189230000|2021-12-22 16:07:10|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|0
1640189280000|2021-12-22 16:08:00|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|0
1640189310000|2021-12-22 16:08:30|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|0
1640189390000|2021-12-22 16:09:50|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|0
1640189440000|2021-12-22 16:10:40|4632.07|4632.07|4630.83|4630.83|4632.07|4632.07|4629.58|4629.58|0
1640189520000|2021-12-22 16:12:00|4632.07|4632.07|4633.32|4633.32|4633.32|4633.32|4632.07|4632.07|0
1640189530000|2021-12-22 16:12:10|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|0
1640189580000|2021-12-22 16:13:00|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|0
1640189600000|2021-12-22 16:13:20|4632.5|4632.5|4634.99|4634.99|4634.99|4634.99|4632.5|4632.5|0
1640189610000|2021-12-22 16:13:30|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|4635.17|0
1640189620000|2021-12-22 16:13:40|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|0
1640189630000|2021-12-22 16:13:50|4636.58|4636.58|4636.58|4636.58|4636.58|4636.58|4636.58|4636.58|0
1640189720000|2021-12-22 16:15:20|4635.34|4635.34|4634.35|4634.35|4635.34|4635.34|4634.09|4634.09|0
1640189730000|2021-12-22 16:15:30|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|0
1640189810000|2021-12-22 16:16:50|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|0
1640189940000|2021-12-22 16:19:00|4634.91|4634.91|4634.91|4634.91|4634.91|4634.91|4634.91|4634.91|0
1640189960000|2021-12-22 16:19:20|4633.89|4633.89|4633.89|4633.89|4634.4|4634.4|4632.87|4632.87|0
1640189970000|2021-12-22 16:19:30|4634.14|4634.14|4633.38|4633.38|4634.14|4634.14|4633.38|4633.38|0
1640189980000|2021-12-22 16:19:40|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|0
1640189990000|2021-12-22 16:19:50|4633.63|4633.63|4633.89|4633.89|4633.89|4633.89|4633.63|4633.63|0
1640190020000|2021-12-22 16:20:20|4634.14|4634.14|4634.4|4634.4|4634.4|4634.4|4634.14|4634.14|0
1640190040000|2021-12-22 16:20:40|4634.23|4634.23|4634.23|4634.23|4634.23|4634.23|4634.23|4634.23|0
1640190090000|2021-12-22 16:21:30|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|0
1640190100000|2021-12-22 16:21:40|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1640190120000|2021-12-22 16:22:00|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|0
1640190170000|2021-12-22 16:22:50|4632.47|4632.47|4629.98|4629.98|4632.47|4632.47|4629.98|4629.98|0
1640190180000|2021-12-22 16:23:00|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|0
1640190200000|2021-12-22 16:23:20|4629.55|4629.55|4629.55|4629.55|4629.55|4629.55|4629.55|4629.55|0
1640190230000|2021-12-22 16:23:50|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|0
1640190240000|2021-12-22 16:24:00|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|0
1640190270000|2021-12-22 16:24:30|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|0
1640190280000|2021-12-22 16:24:40|4629.81|4629.81|4631.05|4631.05|4631.05|4631.05|4629.81|4629.81|0
1640190310000|2021-12-22 16:25:10|4631.31|4631.31|4631.31|4631.31|4631.31|4631.31|4631.31|4631.31|0
1640190330000|2021-12-22 16:25:30|4631.48|4631.48|4631.31|4631.31|4631.48|4631.48|4631.31|4631.31|0
1640190370000|2021-12-22 16:26:10|4631.48|4631.48|4631.22|4631.22|4631.48|4631.48|4631.22|4631.22|0
1640190380000|2021-12-22 16:26:20|4631.48|4631.48|4631.31|4631.31|4631.48|4631.48|4631.31|4631.31|0
1640190390000|2021-12-22 16:26:30|4631.48|4631.48|4631.48|4631.48|4631.65|4631.65|4631.48|4631.48|0
1640190400000|2021-12-22 16:26:40|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.48|4631.48|0
1640190420000|2021-12-22 16:27:00|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|0
1640190440000|2021-12-22 16:27:20|4631.65|4631.65|4631.65|4631.65|4632.9|4632.9|4631.65|4631.65|0
1640190490000|2021-12-22 16:28:10|4630.4|4630.4|4631.65|4631.65|4631.65|4631.65|4630.4|4630.4|0
1640190500000|2021-12-22 16:28:20|4631.48|4631.48|4631.48|4631.48|4631.48|4631.48|4631.48|4631.48|0
1640190510000|2021-12-22 16:28:30|4631.65|4631.65|4631.82|4631.82|4631.82|4631.82|4631.65|4631.65|0
1640190540000|2021-12-22 16:29:00|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|0
1640190550000|2021-12-22 16:29:10|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1640190560000|2021-12-22 16:29:20|4634.06|4634.06|4634.57|4634.57|4634.57|4634.57|4634.06|4634.06|0
1640190570000|2021-12-22 16:29:30|4634.82|4634.82|4635.08|4635.08|4635.08|4635.08|4634.82|4634.82|0
1640190580000|2021-12-22 16:29:40|4634.82|4634.82|4637.83|4637.83|4639.07|4639.07|4634.82|4634.82|0
1640190590000|2021-12-22 16:29:50|4639.07|4639.07|4636.66|4636.66|4639.15|4639.15|4636.41|4636.41|0
1640247300000|2021-12-23 08:15:00|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|0
1640247320000|2021-12-23 08:15:20|4651.24|4651.24|4648.49|4648.49|4651.24|4651.24|4648.49|4648.49|0
1640247330000|2021-12-23 08:15:30|4649|4649|4649|4649|4649|4649|4649|4649|0
1640247340000|2021-12-23 08:15:40|4650.25|4650.25|4651.5|4651.5|4651.5|4651.5|4650.25|4650.25|0
1640247380000|2021-12-23 08:16:20|4653.99|4653.99|4651.5|4651.5|4653.99|4653.99|4651.5|4651.5|0
1640247390000|2021-12-23 08:16:30|4651.67|4651.67|4651.67|4651.67|4651.67|4651.67|4651.67|4651.67|0
1640247410000|2021-12-23 08:16:50|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1640247430000|2021-12-23 08:17:10|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1640247470000|2021-12-23 08:17:50|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4654.36|4654.36|0
1640247490000|2021-12-23 08:18:10|4655.35|4655.35|4655.35|4655.35|4655.35|4655.35|4655.35|4655.35|0
1640247500000|2021-12-23 08:18:20|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|0
1640247580000|2021-12-23 08:19:40|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1640247590000|2021-12-23 08:19:50|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|0
1640247650000|2021-12-23 08:20:50|4653.03|4653.03|4653.03|4653.03|4653.03|4653.03|4653.03|4653.03|0
1640247660000|2021-12-23 08:21:00|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1640247680000|2021-12-23 08:21:20|4655.52|4655.52|4655.01|4655.01|4655.52|4655.52|4655.01|4655.01|0
1640247730000|2021-12-23 08:22:10|4654.75|4654.75|4655.27|4655.27|4655.27|4655.27|4654.75|4654.75|0
1640247800000|2021-12-23 08:23:20|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1640247820000|2021-12-23 08:23:40|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1640247850000|2021-12-23 08:24:10|4659|4659|4659|4659|4659|4659|4659|4659|0
1640247860000|2021-12-23 08:24:20|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|0
1640247870000|2021-12-23 08:24:30|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1640247890000|2021-12-23 08:24:50|4659.9|4659.9|4663.64|4663.64|4663.64|4663.64|4659.9|4659.9|0
1640247900000|2021-12-23 08:25:00|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1640247920000|2021-12-23 08:25:20|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|0
1640247930000|2021-12-23 08:25:30|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|0
1640247940000|2021-12-23 08:25:40|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|0
1640247950000|2021-12-23 08:25:50|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1640247960000|2021-12-23 08:26:00|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|0
1640247970000|2021-12-23 08:26:10|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1640247990000|2021-12-23 08:26:30|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1640248010000|2021-12-23 08:26:50|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|4658.23|0
1640248030000|2021-12-23 08:27:10|4656.98|4656.98|4655.48|4655.48|4656.98|4656.98|4655.48|4655.48|0
1640248040000|2021-12-23 08:27:20|4655.23|4655.23|4653.98|4653.98|4655.23|4655.23|4652.73|4652.73|0
1640248100000|2021-12-23 08:28:20|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1640248130000|2021-12-23 08:28:50|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|0
1640248160000|2021-12-23 08:29:20|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1640248210000|2021-12-23 08:30:10|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1640248230000|2021-12-23 08:30:30|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|0
1640248260000|2021-12-23 08:31:00|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|0
1640248350000|2021-12-23 08:32:30|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|4655.74|0
1640248420000|2021-12-23 08:33:40|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1640248440000|2021-12-23 08:34:00|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1640248460000|2021-12-23 08:34:20|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|0
1640248520000|2021-12-23 08:35:20|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|4650.07|0
1640248530000|2021-12-23 08:35:30|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|0
1640248580000|2021-12-23 08:36:20|4651.49|4651.49|4652.74|4652.74|4652.74|4652.74|4651.49|4651.49|0
1640248590000|2021-12-23 08:36:30|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|0
1640248630000|2021-12-23 08:37:10|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1640248650000|2021-12-23 08:37:30|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1640248660000|2021-12-23 08:37:40|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|0
1640248670000|2021-12-23 08:37:50|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1640248680000|2021-12-23 08:38:00|4647.98|4647.98|4648.15|4648.15|4648.15|4648.15|4647.98|4647.98|0
1640248690000|2021-12-23 08:38:10|4646.9|4646.9|4645.66|4645.66|4646.9|4646.9|4645.66|4645.66|0
1640248710000|2021-12-23 08:38:30|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|0
1640248740000|2021-12-23 08:39:00|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|0
1640248760000|2021-12-23 08:39:20|4650.47|4650.47|4649.22|4649.22|4650.47|4650.47|4649.22|4649.22|0
1640248770000|2021-12-23 08:39:30|4652.96|4652.96|4651.72|4651.72|4652.96|4652.96|4650.47|4650.47|0
1640248780000|2021-12-23 08:39:40|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|0
1640248800000|2021-12-23 08:40:00|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1640248890000|2021-12-23 08:41:30|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1640248900000|2021-12-23 08:41:40|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1640248910000|2021-12-23 08:41:50|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1640248920000|2021-12-23 08:42:00|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1640248990000|2021-12-23 08:43:10|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|0
1640249070000|2021-12-23 08:44:30|4654.21|4654.21|4655.45|4655.45|4655.45|4655.45|4654.21|4654.21|0
1640249080000|2021-12-23 08:44:40|4656.22|4656.22|4656.22|4656.22|4656.22|4656.22|4656.22|4656.22|0
1640249100000|2021-12-23 08:45:00|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|0
1640249130000|2021-12-23 08:45:30|4656.22|4656.22|4656.22|4656.22|4656.22|4656.22|4656.22|4656.22|0
1640249220000|2021-12-23 08:47:00|4658.71|4658.71|4658.71|4658.71|4658.71|4658.71|4658.71|4658.71|0
1640249250000|2021-12-23 08:47:30|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|0
1640249370000|2021-12-23 08:49:30|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|0
1640249390000|2021-12-23 08:49:50|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|0
1640249400000|2021-12-23 08:50:00|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|4657.64|0
1640249580000|2021-12-23 08:53:00|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|0
1640249600000|2021-12-23 08:53:20|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1640249700000|2021-12-23 08:55:00|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|0
1640249710000|2021-12-23 08:55:10|4658.88|4658.88|4660.13|4660.13|4660.13|4660.13|4658.88|4658.88|0
1640249720000|2021-12-23 08:55:20|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|0
1640249770000|2021-12-23 08:56:10|4661.12|4661.12|4661.37|4661.37|4661.37|4661.37|4661.12|4661.12|0
1640249780000|2021-12-23 08:56:20|4661.88|4661.88|4661.88|4661.88|4661.88|4661.88|4661.88|4661.88|0
1640249880000|2021-12-23 08:58:00|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1640249890000|2021-12-23 08:58:10|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1640249900000|2021-12-23 08:58:20|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1640249970000|2021-12-23 08:59:30|4659.39|4659.39|4656.9|4656.9|4659.39|4659.39|4656.9|4656.9|0
1640250030000|2021-12-23 09:00:30|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1640250050000|2021-12-23 09:00:50|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|0
1640250100000|2021-12-23 09:01:40|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|0
1640250140000|2021-12-23 09:02:20|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|0
1640250180000|2021-12-23 09:03:00|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|0
1640250210000|2021-12-23 09:03:30|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1640250480000|2021-12-23 09:08:00|4659|4659|4659|4659|4659|4659|4659|4659|0
1640250580000|2021-12-23 09:09:40|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|0
1640250730000|2021-12-23 09:12:10|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1640250740000|2021-12-23 09:12:20|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|0
1640250800000|2021-12-23 09:13:20|4660.5|4660.5|4660.5|4660.5|4661.75|4661.75|4660.5|4660.5|0
1640250830000|2021-12-23 09:13:50|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|0
1640250990000|2021-12-23 09:16:30|4661.27|4661.27|4661.27|4661.27|4661.27|4661.27|4661.27|4661.27|0
1640251010000|2021-12-23 09:16:50|4661.52|4661.52|4660.28|4660.28|4661.52|4661.52|4660.28|4660.28|0
1640251170000|2021-12-23 09:19:30|4660.1|4660.1|4660.36|4660.36|4660.36|4660.36|4660.1|4660.1|0
1640251210000|2021-12-23 09:20:10|4657.87|4657.87|4656.62|4656.62|4657.87|4657.87|4656.62|4656.62|0
1640251270000|2021-12-23 09:21:10|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1640251400000|2021-12-23 09:23:20|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1640251410000|2021-12-23 09:23:30|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|0
1640251460000|2021-12-23 09:24:20|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1640251550000|2021-12-23 09:25:50|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|0
1640251560000|2021-12-23 09:26:00|4652.94|4652.94|4652.68|4652.68|4652.94|4652.94|4652.68|4652.68|0
1640251580000|2021-12-23 09:26:20|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|0
1640251610000|2021-12-23 09:26:50|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|0
1640251620000|2021-12-23 09:27:00|4651.44|4651.44|4650.19|4650.19|4651.44|4651.44|4650.19|4650.19|0
1640251680000|2021-12-23 09:28:00|4649.94|4649.94|4648.69|4648.69|4649.94|4649.94|4648.69|4648.69|0
1640251830000|2021-12-23 09:30:30|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|0
1640251850000|2021-12-23 09:30:50|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|0
1640251860000|2021-12-23 09:31:00|4648.86|4648.86|4652.09|4652.09|4652.09|4652.09|4648.61|4648.61|0
1640251950000|2021-12-23 09:32:30|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1640251980000|2021-12-23 09:33:00|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|0
1640252160000|2021-12-23 09:36:00|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|0
1640252250000|2021-12-23 09:37:30|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|0
1640252340000|2021-12-23 09:39:00|4656.17|4656.17|4657.41|4657.41|4657.41|4657.41|4656.17|4656.17|0
1640252500000|2021-12-23 09:41:40|4657.67|4657.67|4657.67|4657.67|4657.67|4657.67|4657.67|4657.67|0
1640252610000|2021-12-23 09:43:30|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1640252660000|2021-12-23 09:44:20|4657.67|4657.67|4657.92|4657.92|4657.92|4657.92|4657.67|4657.67|0
1640252670000|2021-12-23 09:44:30|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|0
1640252680000|2021-12-23 09:44:40|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|0
1640252690000|2021-12-23 09:44:50|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|0
1640252710000|2021-12-23 09:45:10|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1640252750000|2021-12-23 09:45:50|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|0
1640252790000|2021-12-23 09:46:30|4659.17|4659.17|4659.17|4659.17|4659.17|4659.17|4659.17|4659.17|0
1640252810000|2021-12-23 09:46:50|4660.42|4660.42|4656.68|4656.68|4660.42|4660.42|4656.68|4656.68|0
1640252970000|2021-12-23 09:49:30|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1640253060000|2021-12-23 09:51:00|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1640253100000|2021-12-23 09:51:40|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|0
1640253110000|2021-12-23 09:51:50|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1640253160000|2021-12-23 09:52:40|4651.53|4651.53|4651.53|4651.53|4651.53|4651.53|4651.53|4651.53|0
1640253200000|2021-12-23 09:53:20|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1640253230000|2021-12-23 09:53:50|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|0
1640253290000|2021-12-23 09:54:50|4653.76|4653.76|4652.77|4652.77|4653.76|4653.76|4652.77|4652.77|0
1640253370000|2021-12-23 09:56:10|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|0
1640253410000|2021-12-23 09:56:50|4649.94|4649.94|4649.94|4649.94|4649.94|4649.94|4649.94|4649.94|0
1640253430000|2021-12-23 09:57:10|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|0
1640253500000|2021-12-23 09:58:20|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|0
1640253510000|2021-12-23 09:58:30|4650.5|4650.5|4650.84|4650.84|4650.84|4650.84|4650.5|4650.5|0
1640253520000|2021-12-23 09:58:40|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|0
1640253560000|2021-12-23 09:59:20|4653.5|4653.5|4652.26|4652.26|4653.5|4653.5|4652.26|4652.26|0
1640253600000|2021-12-23 10:00:00|4652.51|4652.51|4651.27|4651.27|4652.51|4652.51|4651.27|4651.27|0
1640253610000|2021-12-23 10:00:10|4651.79|4651.79|4651.44|4651.44|4651.79|4651.79|4651.44|4651.44|0
1640253690000|2021-12-23 10:01:30|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|0
1640253700000|2021-12-23 10:01:40|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|0
1640253760000|2021-12-23 10:02:40|4651.35|4651.35|4650.11|4650.11|4651.35|4651.35|4650.11|4650.11|0
1640253840000|2021-12-23 10:04:00|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|0
1640253850000|2021-12-23 10:04:10|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|0
1640253900000|2021-12-23 10:05:00|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|0
1640254000000|2021-12-23 10:06:40|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|0
1640254050000|2021-12-23 10:07:30|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|0
1640254190000|2021-12-23 10:09:50|4649.11|4649.11|4648.86|4648.86|4649.11|4649.11|4648.86|4648.86|0
1640254200000|2021-12-23 10:10:00|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|0
1640254230000|2021-12-23 10:10:30|4648.78|4648.78|4648.78|4648.78|4648.78|4648.78|4648.78|4648.78|0
1640254320000|2021-12-23 10:12:00|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1640254330000|2021-12-23 10:12:10|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|0
1640254340000|2021-12-23 10:12:20|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1640254350000|2021-12-23 10:12:30|4648.78|4648.78|4650.02|4650.02|4650.02|4650.02|4648.78|4648.78|0
1640254500000|2021-12-23 10:15:00|4652.51|4652.51|4653.76|4653.76|4653.76|4653.76|4652.51|4652.51|0
1640254570000|2021-12-23 10:16:10|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1640254600000|2021-12-23 10:16:40|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|0
1640254830000|2021-12-23 10:20:30|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|0
1640254930000|2021-12-23 10:22:10|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1640255070000|2021-12-23 10:24:30|4654.44|4654.44|4653.2|4653.2|4654.44|4654.44|4653.2|4653.2|0
1640255090000|2021-12-23 10:24:50|4651.95|4651.95|4651.95|4651.95|4653.2|4653.2|4651.95|4651.95|0
1640255230000|2021-12-23 10:27:10|4649.46|4649.46|4649.46|4649.46|4649.46|4649.46|4649.46|4649.46|0
1640255240000|2021-12-23 10:27:20|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|0
1640255290000|2021-12-23 10:28:10|4644.48|4644.48|4646.97|4646.97|4646.97|4646.97|4644.48|4644.48|0
1640255520000|2021-12-23 10:32:00|4648.21|4648.21|4649.46|4649.46|4649.46|4649.46|4648.21|4648.21|0
1640255690000|2021-12-23 10:34:50|4649.2|4649.2|4648.69|4648.69|4649.2|4649.2|4648.69|4648.69|0
1640255700000|2021-12-23 10:35:00|4648.44|4648.44|4648.69|4648.69|4648.69|4648.69|4648.44|4648.44|0
1640255840000|2021-12-23 10:37:20|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|0
1640255860000|2021-12-23 10:37:40|4647.67|4647.67|4647.93|4647.93|4647.93|4647.93|4647.67|4647.67|0
1640255900000|2021-12-23 10:38:20|4648.1|4648.1|4647.93|4647.93|4648.1|4648.1|4647.93|4647.93|0
1640255910000|2021-12-23 10:38:30|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1640256030000|2021-12-23 10:40:30|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1640256040000|2021-12-23 10:40:40|4649.68|4649.68|4650.93|4650.93|4650.93|4650.93|4649.68|4649.68|0
1640256050000|2021-12-23 10:40:50|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|0
1640256060000|2021-12-23 10:41:00|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1640256160000|2021-12-23 10:42:40|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|0
1640256300000|2021-12-23 10:45:00|4650.93|4650.93|4649.68|4649.68|4650.93|4650.93|4649.68|4649.68|0
1640256470000|2021-12-23 10:47:50|4649.17|4649.17|4649.43|4649.43|4649.43|4649.43|4648.18|4648.18|0
1640256490000|2021-12-23 10:48:10|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|0
1640256600000|2021-12-23 10:50:00|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|0
1640256780000|2021-12-23 10:53:00|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|0
1640256790000|2021-12-23 10:53:10|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|0
1640256890000|2021-12-23 10:54:50|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|4651.66|0
1640256900000|2021-12-23 10:55:00|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|0
1640256920000|2021-12-23 10:55:20|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|0
1640256980000|2021-12-23 10:56:20|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1640257140000|2021-12-23 10:59:00|4654.24|4654.24|4654.24|4654.24|4654.24|4654.24|4654.24|4654.24|0
1640257160000|2021-12-23 10:59:20|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|0
1640257190000|2021-12-23 10:59:50|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|0
1640257260000|2021-12-23 11:01:00|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|0
1640257320000|2021-12-23 11:02:00|4654.32|4654.32|4654.32|4654.32|4654.32|4654.32|4654.32|4654.32|0
1640257340000|2021-12-23 11:02:20|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|0
1640257390000|2021-12-23 11:03:10|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|0
1640257410000|2021-12-23 11:03:30|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|0
1640257430000|2021-12-23 11:03:50|4656.99|4656.99|4656.82|4656.82|4656.99|4656.99|4656.82|4656.82|0
1640257480000|2021-12-23 11:04:40|4655.57|4655.57|4656.82|4656.82|4656.82|4656.82|4655.57|4655.57|0
1640257600000|2021-12-23 11:06:40|4656.99|4656.99|4656.82|4656.82|4656.99|4656.99|4656.82|4656.82|0
1640257630000|2021-12-23 11:07:10|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|0
1640257660000|2021-12-23 11:07:40|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|0
1640257670000|2021-12-23 11:07:50|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|0
1640257730000|2021-12-23 11:08:50|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1640257790000|2021-12-23 11:09:50|4656.91|4656.91|4656.82|4656.82|4656.91|4656.91|4656.56|4656.56|0
1640257860000|2021-12-23 11:11:00|4655.57|4655.57|4656.82|4656.82|4656.82|4656.82|4655.57|4655.57|0
1640257890000|2021-12-23 11:11:30|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|0
1640257920000|2021-12-23 11:12:00|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1640257940000|2021-12-23 11:12:20|4655.23|4655.23|4652.74|4652.74|4656.47|4656.47|4652.74|4652.74|0
1640257970000|2021-12-23 11:12:50|4651.49|4651.49|4651.92|4651.92|4651.92|4651.92|4651.49|4651.49|0
1640257980000|2021-12-23 11:13:00|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1640257990000|2021-12-23 11:13:10|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|0
1640258020000|2021-12-23 11:13:40|4644.44|4644.44|4644.7|4644.7|4644.7|4644.7|4644.44|4644.44|0
1640258140000|2021-12-23 11:15:40|4645.94|4645.94|4647.19|4647.19|4647.19|4647.19|4645.94|4645.94|0
1640258150000|2021-12-23 11:15:50|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|0
1640258240000|2021-12-23 11:17:20|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1640258250000|2021-12-23 11:17:30|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|0
1640258320000|2021-12-23 11:18:40|4647.19|4647.19|4643.45|4643.45|4647.19|4647.19|4643.45|4643.45|0
1640258340000|2021-12-23 11:19:00|4644.7|4644.7|4647.19|4647.19|4647.19|4647.19|4644.7|4644.7|0
1640258520000|2021-12-23 11:22:00|4649.68|4649.68|4649.68|4649.68|4649.68|4649.68|4649.68|4649.68|0
1640258600000|2021-12-23 11:23:20|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|0
1640258610000|2021-12-23 11:23:30|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1640258640000|2021-12-23 11:24:00|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|0
1640258710000|2021-12-23 11:25:10|4645.21|4645.21|4645.72|4645.72|4645.72|4645.72|4645.21|4645.21|0
1640258740000|2021-12-23 11:25:40|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|0
1640258850000|2021-12-23 11:27:30|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|0
1640258870000|2021-12-23 11:27:50|4647|4647|4648.24|4648.24|4648.24|4648.24|4647|4647|0
1640258880000|2021-12-23 11:28:00|4649.49|4649.49|4649.49|4649.49|4649.49|4649.49|4649.49|4649.49|0
1640258980000|2021-12-23 11:29:40|4648.98|4648.98|4648.72|4648.72|4648.98|4648.98|4648.72|4648.72|0
1640259280000|2021-12-23 11:34:40|4651.21|4651.21|4648.72|4648.72|4651.21|4651.21|4648.72|4648.72|0
1640259290000|2021-12-23 11:34:50|4646.23|4646.23|4644.98|4644.98|4646.23|4646.23|4644.98|4644.98|0
1640259470000|2021-12-23 11:37:50|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|0
1640259500000|2021-12-23 11:38:20|4644.98|4644.98|4646.23|4646.23|4646.23|4646.23|4644.98|4644.98|0
1640259650000|2021-12-23 11:40:50|4646.49|4646.49|4646.66|4646.66|4646.66|4646.66|4646.49|4646.49|0
1640259720000|2021-12-23 11:42:00|4647.9|4647.9|4650.39|4650.39|4650.39|4650.39|4647.9|4647.9|0
1640259750000|2021-12-23 11:42:30|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1640259880000|2021-12-23 11:44:40|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|0
1640260040000|2021-12-23 11:47:20|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|0
1640260080000|2021-12-23 11:48:00|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|0
1640260100000|2021-12-23 11:48:20|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|0
1640260130000|2021-12-23 11:48:50|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|0
1640260170000|2021-12-23 11:49:30|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|0
1640260260000|2021-12-23 11:51:00|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|4644.42|0
1640260470000|2021-12-23 11:54:30|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|4641.93|0
1640260570000|2021-12-23 11:56:10|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|0
1640260690000|2021-12-23 11:58:10|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1640260730000|2021-12-23 11:58:50|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|0
1640260950000|2021-12-23 12:02:30|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|0
1640261000000|2021-12-23 12:03:20|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|0
1640261040000|2021-12-23 12:04:00|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4646.09|4646.09|0
1640261050000|2021-12-23 12:04:10|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|0
1640261210000|2021-12-23 12:06:50|4645.84|4645.84|4646.09|4646.09|4646.09|4646.09|4645.84|4645.84|0
1640261300000|2021-12-23 12:08:20|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|0
1640261520000|2021-12-23 12:12:00|4645.1|4645.1|4642.61|4642.61|4645.1|4645.1|4642.61|4642.61|0
1640261610000|2021-12-23 12:13:30|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|0
1640261640000|2021-12-23 12:14:00|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|0
1640261740000|2021-12-23 12:15:40|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|0
1640261780000|2021-12-23 12:16:20|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|4642.78|0
1640261820000|2021-12-23 12:17:00|4643.04|4643.04|4643.04|4643.04|4643.04|4643.04|4643.04|4643.04|0
1640262010000|2021-12-23 12:20:10|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|4640.54|0
1640262050000|2021-12-23 12:20:50|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|0
1640262190000|2021-12-23 12:23:10|4642.05|4642.05|4641.79|4641.79|4642.05|4642.05|4641.79|4641.79|0
1640262200000|2021-12-23 12:23:20|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|0
1640262430000|2021-12-23 12:27:10|4641.79|4641.79|4642.05|4642.05|4642.05|4642.05|4641.79|4641.79|0
1640262520000|2021-12-23 12:28:40|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|0
1640262560000|2021-12-23 12:29:20|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|0
1640262620000|2021-12-23 12:30:20|4640.97|4640.97|4640.8|4640.8|4641.15|4641.15|4640.8|4640.8|0
1640262630000|2021-12-23 12:30:30|4641.15|4641.15|4641.32|4641.32|4641.32|4641.32|4641.15|4641.15|0
1640262650000|2021-12-23 12:30:50|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|0
1640262700000|2021-12-23 12:31:40|4642.01|4642.01|4642.18|4642.18|4642.18|4642.18|4642.01|4642.01|0
1640262730000|2021-12-23 12:32:10|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|0
1640262800000|2021-12-23 12:33:20|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|0
1640262960000|2021-12-23 12:36:00|4645.02|4645.02|4645.2|4645.2|4645.2|4645.2|4645.02|4645.02|0
1640263000000|2021-12-23 12:36:40|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|0
1640263020000|2021-12-23 12:37:00|4646.13|4646.13|4646.13|4646.13|4646.13|4646.13|4646.13|4646.13|0
1640263080000|2021-12-23 12:38:00|4645.79|4645.79|4645.62|4645.62|4645.79|4645.79|4645.62|4645.62|0
1640263160000|2021-12-23 12:39:20|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|0
1640263420000|2021-12-23 12:43:40|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|0
1640263500000|2021-12-23 12:45:00|4645.01|4645.01|4644.84|4644.84|4645.01|4645.01|4644.84|4644.84|0
1640263790000|2021-12-23 12:49:50|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|0
1640263860000|2021-12-23 12:51:00|4646.6|4646.6|4646.34|4646.34|4646.6|4646.6|4646.34|4646.34|0
1640263930000|2021-12-23 12:52:10|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|0
1640264150000|2021-12-23 12:55:50|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|0
1640264260000|2021-12-23 12:57:40|4645.1|4645.1|4643.85|4643.85|4645.1|4645.1|4643.85|4643.85|0
1640264410000|2021-12-23 13:00:10|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|0
1640264470000|2021-12-23 13:01:10|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|0
1640264490000|2021-12-23 13:01:30|4644.84|4644.84|4643.59|4643.59|4644.84|4644.84|4643.59|4643.59|0
1640264630000|2021-12-23 13:03:50|4643.85|4643.85|4643.85|4643.85|4643.85|4643.85|4643.85|4643.85|0
1640264800000|2021-12-23 13:06:40|4641.36|4641.36|4641.36|4641.36|4641.36|4641.36|4640.11|4640.11|0
1640264810000|2021-12-23 13:06:50|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|0
1640264890000|2021-12-23 13:08:10|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|0
1640265000000|2021-12-23 13:10:00|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|0
1640265020000|2021-12-23 13:10:20|4642.35|4642.35|4643.59|4643.59|4643.59|4643.59|4642.35|4642.35|0
1640265090000|2021-12-23 13:11:30|4642.35|4642.35|4642.35|4642.35|4642.35|4642.35|4642.35|4642.35|0
1640265180000|2021-12-23 13:13:00|4643.59|4643.59|4644.84|4644.84|4644.84|4644.84|4643.59|4643.59|0
1640265190000|2021-12-23 13:13:10|4646.09|4646.09|4648.58|4648.58|4648.58|4648.58|4646.09|4646.09|0
1640265230000|2021-12-23 13:13:50|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|0
1640265240000|2021-12-23 13:14:00|4651.32|4651.32|4652.57|4652.57|4652.57|4652.57|4651.32|4651.32|0
1640265260000|2021-12-23 13:14:20|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|0
1640265350000|2021-12-23 13:15:50|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|0
1640265390000|2021-12-23 13:16:30|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|0
1640265460000|2021-12-23 13:17:40|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|0
1640265480000|2021-12-23 13:18:00|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1640265510000|2021-12-23 13:18:30|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|0
1640265520000|2021-12-23 13:18:40|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1640265540000|2021-12-23 13:19:00|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|0
1640265610000|2021-12-23 13:20:10|4657.81|4657.81|4659.06|4659.06|4659.06|4659.06|4657.81|4657.81|0
1640265660000|2021-12-23 13:21:00|4656.56|4656.56|4655.32|4655.32|4656.56|4656.56|4655.32|4655.32|0
1640265800000|2021-12-23 13:23:20|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|0
1640265810000|2021-12-23 13:23:30|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1640265950000|2021-12-23 13:25:50|4656.56|4656.56|4657.81|4657.81|4657.81|4657.81|4656.56|4656.56|0
1640265960000|2021-12-23 13:26:00|4657.64|4657.64|4658.88|4658.88|4658.88|4658.88|4657.64|4657.64|0
1640266080000|2021-12-23 13:28:00|4660.13|4660.13|4661.38|4661.38|4661.38|4661.38|4660.13|4660.13|0
1640266100000|2021-12-23 13:28:20|4663.87|4663.87|4663.61|4663.61|4663.87|4663.87|4663.61|4663.61|0
1640266150000|2021-12-23 13:29:10|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|0
1640266190000|2021-12-23 13:29:50|4662.62|4662.62|4661.38|4661.38|4662.62|4662.62|4661.38|4661.38|0
1640266210000|2021-12-23 13:30:10|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|0
1640266380000|2021-12-23 13:33:00|4663.87|4663.87|4664.12|4664.12|4664.12|4664.12|4663.87|4663.87|0
1640266450000|2021-12-23 13:34:10|4665.37|4665.37|4664.12|4664.12|4665.37|4665.37|4664.12|4664.12|0
1640266480000|2021-12-23 13:34:40|4662.88|4662.88|4663.3|4663.3|4663.3|4663.3|4662.88|4662.88|0
1640266510000|2021-12-23 13:35:10|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|0
1640266560000|2021-12-23 13:36:00|4665.79|4665.79|4667.04|4667.04|4667.04|4667.04|4665.79|4665.79|0
1640266620000|2021-12-23 13:37:00|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|0
1640266680000|2021-12-23 13:38:00|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|0
1640266780000|2021-12-23 13:39:40|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|0
1640266800000|2021-12-23 13:40:00|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1640266830000|2021-12-23 13:40:30|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|0
1640266920000|2021-12-23 13:42:00|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|0
1640266940000|2021-12-23 13:42:20|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1640266980000|2021-12-23 13:43:00|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|0
1640266990000|2021-12-23 13:43:10|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1640267020000|2021-12-23 13:43:40|4666.96|4666.96|4668.2|4668.2|4668.2|4668.2|4666.96|4666.96|0
1640267120000|2021-12-23 13:45:20|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1640267350000|2021-12-23 13:49:10|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1640267370000|2021-12-23 13:49:30|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|0
1640267400000|2021-12-23 13:50:00|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1640267420000|2021-12-23 13:50:20|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|0
1640267440000|2021-12-23 13:50:40|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1640267450000|2021-12-23 13:50:50|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|0
1640267470000|2021-12-23 13:51:10|4673.05|4673.05|4673.56|4673.56|4673.56|4673.56|4673.05|4673.05|0
1640267490000|2021-12-23 13:51:30|4673.81|4673.81|4674.58|4674.58|4674.58|4674.58|4673.81|4673.81|0
1640267500000|2021-12-23 13:51:40|4674.83|4674.83|4675.34|4675.34|4675.34|4675.34|4674.83|4674.83|0
1640267510000|2021-12-23 13:51:50|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|0
1640267520000|2021-12-23 13:52:00|4673.59|4673.59|4671.35|4671.35|4673.59|4673.59|4671.1|4671.1|0
1640267530000|2021-12-23 13:52:10|4670.84|4670.84|4671.1|4671.1|4671.1|4671.1|4670.84|4670.84|0
1640267550000|2021-12-23 13:52:30|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|0
1640267560000|2021-12-23 13:52:40|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|4671.61|0
1640267600000|2021-12-23 13:53:20|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1640267630000|2021-12-23 13:53:50|4672.21|4672.21|4672.21|4672.21|4672.21|4672.21|4672.21|4672.21|0
1640267670000|2021-12-23 13:54:30|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|4670.96|0
1640267690000|2021-12-23 13:54:50|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|0
1640267700000|2021-12-23 13:55:00|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1640267710000|2021-12-23 13:55:10|4670.23|4670.23|4670.65|4670.65|4670.65|4670.65|4670.23|4670.23|0
1640267720000|2021-12-23 13:55:20|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1640267740000|2021-12-23 13:55:40|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|0
1640267750000|2021-12-23 13:55:50|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|0
1640267760000|2021-12-23 13:56:00|4672.41|4672.41|4672.16|4672.16|4672.41|4672.41|4672.16|4672.16|0
1640267770000|2021-12-23 13:56:10|4672.41|4672.41|4672.67|4672.67|4672.67|4672.67|4672.41|4672.41|0
1640267810000|2021-12-23 13:56:50|4672.41|4672.41|4670.88|4670.88|4672.41|4672.41|4670.88|4670.88|0
1640267820000|2021-12-23 13:57:00|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|4671.13|0
1640267850000|2021-12-23 13:57:30|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|0
1640267860000|2021-12-23 13:57:40|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1640267870000|2021-12-23 13:57:50|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|4670.88|0
1640267890000|2021-12-23 13:58:10|4670.11|4670.11|4670.37|4670.37|4670.37|4670.37|4670.11|4670.11|0
1640267910000|2021-12-23 13:58:30|4670.11|4670.11|4669.6|4669.6|4670.11|4670.11|4669.6|4669.6|0
1640268010000|2021-12-23 14:00:10|4669.35|4669.35|4669.09|4669.09|4669.35|4669.35|4669.09|4669.09|0
1640268030000|2021-12-23 14:00:30|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|4667.85|0
1640268050000|2021-12-23 14:00:50|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|0
1640268060000|2021-12-23 14:01:00|4668.33|4668.33|4669.57|4669.57|4669.57|4669.57|4668.33|4668.33|0
1640268180000|2021-12-23 14:03:00|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|4670.82|0
1640268370000|2021-12-23 14:06:10|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|0
1640268380000|2021-12-23 14:06:20|4673.31|4673.31|4673.31|4673.31|4673.31|4673.31|4673.31|4673.31|0
1640268390000|2021-12-23 14:06:30|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|0
1640268400000|2021-12-23 14:06:40|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|0
1640268460000|2021-12-23 14:07:40|4674.89|4674.89|4674.89|4674.89|4674.89|4674.89|4674.89|4674.89|0
1640268530000|2021-12-23 14:08:50|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1640268550000|2021-12-23 14:09:10|4674.89|4674.89|4673.14|4673.14|4674.89|4674.89|4673.14|4673.14|0
1640268560000|2021-12-23 14:09:20|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|0
1640268650000|2021-12-23 14:10:50|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|0
1640268740000|2021-12-23 14:12:20|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1640268780000|2021-12-23 14:13:00|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1640268850000|2021-12-23 14:14:10|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|0
1640268860000|2021-12-23 14:14:20|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|4669.15|0
1640268870000|2021-12-23 14:14:30|4669.4|4669.4|4669.4|4669.4|4669.4|4669.4|4669.4|4669.4|0
1640268900000|2021-12-23 14:15:00|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1640268910000|2021-12-23 14:15:10|4669.4|4669.4|4669.4|4669.4|4669.4|4669.4|4669.4|4669.4|0
1640268940000|2021-12-23 14:15:40|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|0
1640268960000|2021-12-23 14:16:00|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1640269110000|2021-12-23 14:18:30|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|4673.39|0
1640269150000|2021-12-23 14:19:10|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|0
1640269180000|2021-12-23 14:19:40|4672.4|4672.4|4673.65|4673.65|4673.65|4673.65|4671.16|4671.16|0
1640269370000|2021-12-23 14:22:50|4674.89|4674.89|4674.89|4674.89|4674.89|4674.89|4674.89|4674.89|0
1640269390000|2021-12-23 14:23:10|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|0
1640269410000|2021-12-23 14:23:30|4671.16|4671.16|4669.91|4669.91|4671.16|4671.16|4669.91|4669.91|0
1640269430000|2021-12-23 14:23:50|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|0
1640269470000|2021-12-23 14:24:30|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|0
1640269490000|2021-12-23 14:24:50|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|4671.24|0
1640269520000|2021-12-23 14:25:20|4670.98|4670.98|4672.48|4672.48|4672.48|4672.48|4670.98|4670.98|0
1640269590000|2021-12-23 14:26:30|4669.99|4669.99|4669.99|4669.99|4669.99|4669.99|4669.99|4669.99|0
1640269630000|2021-12-23 14:27:10|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|0
1640269640000|2021-12-23 14:27:20|4669|4669|4669|4669|4669|4669|4669|4669|0
1640269770000|2021-12-23 14:29:30|4667.76|4667.76|4669|4669|4669|4669|4667.76|4667.76|0
1640269800000|2021-12-23 14:30:00|4670.25|4670.25|4673.99|4673.99|4673.99|4673.99|4670.25|4670.25|0
1640269810000|2021-12-23 14:30:10|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|0
1640269820000|2021-12-23 14:30:20|4675.74|4675.74|4676.99|4676.99|4676.99|4676.99|4675.74|4675.74|0
1640269830000|2021-12-23 14:30:30|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|0
1640269840000|2021-12-23 14:30:40|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1640269850000|2021-12-23 14:30:50|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1640269890000|2021-12-23 14:31:30|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1640269920000|2021-12-23 14:32:00|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|0
1640269970000|2021-12-23 14:32:50|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|4675.74|0
1640270030000|2021-12-23 14:33:50|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|0
1640270040000|2021-12-23 14:34:00|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|0
1640270050000|2021-12-23 14:34:10|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|0
1640270080000|2021-12-23 14:34:40|4674.07|4674.07|4673.82|4673.82|4674.07|4674.07|4673.82|4673.82|0
1640270140000|2021-12-23 14:35:40|4675.06|4675.06|4672.57|4672.57|4675.06|4675.06|4672.57|4672.57|0
1640270160000|2021-12-23 14:36:00|4675.06|4675.06|4675.06|4675.06|4675.06|4675.06|4675.06|4675.06|0
1640270190000|2021-12-23 14:36:30|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.32|4675.32|0
1640270210000|2021-12-23 14:36:50|4675.4|4675.4|4675.4|4675.4|4675.4|4675.4|4675.4|4675.4|0
1640270340000|2021-12-23 14:39:00|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|0
1640270360000|2021-12-23 14:39:20|4677.89|4677.89|4679.14|4679.14|4679.14|4679.14|4677.89|4677.89|0
1640270400000|2021-12-23 14:40:00|4677.89|4677.89|4676.65|4676.65|4677.89|4677.89|4676.65|4676.65|0
1640270460000|2021-12-23 14:41:00|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1640270500000|2021-12-23 14:41:40|4678.4|4678.4|4678.4|4678.4|4678.4|4678.4|4678.4|4678.4|0
1640270510000|2021-12-23 14:41:50|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|0
1640270520000|2021-12-23 14:42:00|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1640270590000|2021-12-23 14:43:10|4675.31|4675.31|4675.31|4675.31|4675.31|4675.31|4675.31|4675.31|0
1640270630000|2021-12-23 14:43:50|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|0
1640270640000|2021-12-23 14:44:00|4677.81|4677.81|4677.55|4677.55|4677.81|4677.81|4677.55|4677.55|0
1640270690000|2021-12-23 14:44:50|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|0
1640270760000|2021-12-23 14:46:00|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|0
1640270770000|2021-12-23 14:46:10|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|0
1640270810000|2021-12-23 14:46:50|4677.38|4677.38|4677.63|4677.63|4677.63|4677.63|4677.38|4677.38|0
1640270850000|2021-12-23 14:47:30|4678.88|4678.88|4678.88|4678.88|4678.88|4678.88|4678.88|4678.88|0
1640270870000|2021-12-23 14:47:50|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1640270970000|2021-12-23 14:49:30|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|0
1640271030000|2021-12-23 14:50:30|4682.62|4682.62|4682.62|4682.62|4682.62|4682.62|4682.62|4682.62|0
1640271120000|2021-12-23 14:52:00|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|4680.13|0
1640271130000|2021-12-23 14:52:10|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1640271150000|2021-12-23 14:52:30|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|0
1640271260000|2021-12-23 14:54:20|4680.69|4680.69|4680.69|4680.69|4680.95|4680.95|4680.44|4680.44|0
1640271350000|2021-12-23 14:55:50|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|0
1640271370000|2021-12-23 14:56:10|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|0
1640271410000|2021-12-23 14:56:50|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|4681.94|0
1640271440000|2021-12-23 14:57:20|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|4683.18|0
1640271530000|2021-12-23 14:58:50|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|0
1640271590000|2021-12-23 14:59:50|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|4685.67|0
1640271600000|2021-12-23 15:00:00|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|0
1640271620000|2021-12-23 15:00:20|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1640271650000|2021-12-23 15:00:50|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|4685.93|0
1640271710000|2021-12-23 15:01:50|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1640271730000|2021-12-23 15:02:10|4687|4687|4687|4687|4687|4687|4687|4687|0
1640271770000|2021-12-23 15:02:50|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|4688.25|0
1640271820000|2021-12-23 15:03:40|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|0
1640271940000|2021-12-23 15:05:40|4689.32|4689.32|4689.32|4689.32|4689.32|4689.32|4689.32|4689.32|0
1640271980000|2021-12-23 15:06:20|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|0
1640272020000|2021-12-23 15:07:00|4690.74|4690.74|4690.91|4690.91|4690.91|4690.91|4690.74|4690.74|0
1640272170000|2021-12-23 15:09:30|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4690.91|4690.91|0
1640272280000|2021-12-23 15:11:20|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|0
1640272310000|2021-12-23 15:11:50|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|0
1640272400000|2021-12-23 15:13:20|4692.42|4692.42|4693.66|4693.66|4693.66|4693.66|4692.42|4692.42|0
1640272420000|2021-12-23 15:13:40|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|0
1640272440000|2021-12-23 15:14:00|4694.91|4694.91|4694.91|4694.91|4694.91|4694.91|4694.91|4694.91|0
1640272690000|2021-12-23 15:18:10|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|0
1640272820000|2021-12-23 15:20:20|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|0
1640273060000|2021-12-23 15:24:20|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|4689.92|0
1640273090000|2021-12-23 15:24:50|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|0
1640273170000|2021-12-23 15:26:10|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|0
1640273190000|2021-12-23 15:26:30|4690.61|4690.61|4690.61|4690.61|4690.61|4690.61|4690.61|4690.61|0
1640273210000|2021-12-23 15:26:50|4689.36|4689.36|4688.12|4688.12|4689.36|4689.36|4688.12|4688.12|0
1640273220000|2021-12-23 15:27:00|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|0
1640273260000|2021-12-23 15:27:40|4686.61|4686.61|4685.85|4685.85|4686.61|4686.61|4685.59|4685.59|0
1640273290000|2021-12-23 15:28:10|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|0
1640273310000|2021-12-23 15:28:30|4685.85|4685.85|4684.6|4684.6|4685.85|4685.85|4684.6|4684.6|0
1640273400000|2021-12-23 15:30:00|4684.86|4684.86|4684.86|4684.86|4684.86|4684.86|4684.86|4684.86|0
1640273420000|2021-12-23 15:30:20|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1640273460000|2021-12-23 15:31:00|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|0
1640273470000|2021-12-23 15:31:10|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|0
1640273500000|2021-12-23 15:31:40|4684.6|4684.6|4683.84|4683.84|4684.6|4684.6|4683.84|4683.84|0
1640273560000|2021-12-23 15:32:40|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|4682.59|0
1640273580000|2021-12-23 15:33:00|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|0
1640273690000|2021-12-23 15:34:50|4684.18|4684.18|4681.43|4681.43|4684.18|4684.18|4681.43|4681.43|0
1640273790000|2021-12-23 15:36:30|4680.19|4680.19|4680.19|4680.19|4680.19|4680.19|4680.19|4680.19|0
1640273820000|2021-12-23 15:37:00|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|0
1640273930000|2021-12-23 15:38:50|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|4680.61|0
1640273980000|2021-12-23 15:39:40|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|0
1640273990000|2021-12-23 15:39:50|4681.38|4681.38|4681.38|4681.38|4681.38|4681.38|4681.38|4681.38|0
1640274050000|2021-12-23 15:40:50|4682.62|4682.62|4683.87|4683.87|4683.87|4683.87|4682.62|4682.62|0
1640274110000|2021-12-23 15:41:50|4688.85|4688.85|4690.1|4690.1|4690.1|4690.1|4688.85|4688.85|0
1640274120000|2021-12-23 15:42:00|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|0
1640274140000|2021-12-23 15:42:20|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|0
1640274210000|2021-12-23 15:43:30|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1640274240000|2021-12-23 15:44:00|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|0
1640274270000|2021-12-23 15:44:30|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|0
1640274340000|2021-12-23 15:45:40|4692.34|4692.34|4692.34|4692.34|4692.34|4692.34|4692.34|4692.34|0
1640274410000|2021-12-23 15:46:50|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1640274420000|2021-12-23 15:47:00|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|4690.58|0
1640274430000|2021-12-23 15:47:10|4690.83|4690.83|4690.58|4690.58|4690.83|4690.83|4690.58|4690.58|0
1640274440000|2021-12-23 15:47:20|4691.82|4691.82|4691.82|4691.82|4691.82|4691.82|4691.82|4691.82|0
1640274480000|2021-12-23 15:48:00|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|0
1640274500000|2021-12-23 15:48:20|4690.97|4690.97|4690.72|4690.72|4690.97|4690.97|4690.72|4690.72|0
1640274610000|2021-12-23 15:50:10|4689.95|4689.95|4689.7|4689.7|4690.21|4690.21|4689.7|4689.7|0
1640274620000|2021-12-23 15:50:20|4689.95|4689.95|4689.7|4689.7|4689.95|4689.95|4689.7|4689.7|0
1640274630000|2021-12-23 15:50:30|4692.19|4692.19|4692.44|4692.44|4692.44|4692.44|4692.19|4692.19|0
1640274660000|2021-12-23 15:51:00|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|0
1640274720000|2021-12-23 15:52:00|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|4691.45|0
1640274840000|2021-12-23 15:54:00|4691.96|4691.96|4691.96|4691.96|4691.96|4691.96|4691.96|4691.96|0
1640274940000|2021-12-23 15:55:40|4693.21|4693.21|4694.96|4694.96|4694.96|4694.96|4693.21|4693.21|0
1640274950000|2021-12-23 15:55:50|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|0
1640274980000|2021-12-23 15:56:20|4696.47|4696.47|4696.47|4696.47|4696.47|4696.47|4696.47|4696.47|0
1640275060000|2021-12-23 15:57:40|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|0
1640275090000|2021-12-23 15:58:10|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|0
1640275190000|2021-12-23 15:59:50|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|0
1640275200000|2021-12-23 16:00:00|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|0
1640275260000|2021-12-23 16:01:00|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|0
1640275290000|2021-12-23 16:01:30|4692.73|4692.73|4692.73|4692.73|4692.73|4692.73|4692.73|4692.73|0
1640275320000|2021-12-23 16:02:00|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|0
1640275340000|2021-12-23 16:02:20|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|0
1640275360000|2021-12-23 16:02:40|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|0
1640275440000|2021-12-23 16:04:00|4693.24|4693.24|4693.24|4693.24|4693.24|4693.24|4693.24|4693.24|0
1640275480000|2021-12-23 16:04:40|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|4692.98|0
1640275490000|2021-12-23 16:04:50|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|0
1640275500000|2021-12-23 16:05:00|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|0
1640275530000|2021-12-23 16:05:30|4692.81|4692.81|4692.81|4692.81|4692.81|4692.81|4692.64|4692.64|0
1640275620000|2021-12-23 16:07:00|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|4694.06|0
1640275640000|2021-12-23 16:07:20|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|0
1640275680000|2021-12-23 16:08:00|4695.56|4695.56|4694.31|4694.31|4695.56|4695.56|4694.31|4694.31|0
1640275690000|2021-12-23 16:08:10|4694.57|4694.57|4694.82|4694.82|4694.82|4694.82|4694.57|4694.57|0
1640275710000|2021-12-23 16:08:30|4695.08|4695.08|4695.08|4695.08|4695.08|4695.08|4695.08|4695.08|0
1640275730000|2021-12-23 16:08:50|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|0
1640275740000|2021-12-23 16:09:00|4695.51|4695.51|4695.51|4695.51|4695.51|4695.51|4695.51|4695.51|0
1640275760000|2021-12-23 16:09:20|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|4694.26|0
1640275770000|2021-12-23 16:09:30|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|4693.75|0
1640275810000|2021-12-23 16:10:10|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|0
1640275830000|2021-12-23 16:10:30|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|0
1640275920000|2021-12-23 16:12:00|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|4693.92|0
1640276040000|2021-12-23 16:14:00|4692.67|4692.67|4693.92|4693.92|4693.92|4693.92|4692.67|4692.67|0
1640276060000|2021-12-23 16:14:20|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|0
1640276090000|2021-12-23 16:14:50|4692.93|4692.93|4693.19|4693.19|4693.19|4693.19|4692.93|4692.93|0
1640276110000|2021-12-23 16:15:10|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1640276140000|2021-12-23 16:15:40|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|0
1640276160000|2021-12-23 16:16:00|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|0
1640276230000|2021-12-23 16:17:10|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|0
1640276240000|2021-12-23 16:17:20|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1640276260000|2021-12-23 16:17:40|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|0
1640276280000|2021-12-23 16:18:00|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|0
1640276310000|2021-12-23 16:18:30|4692.93|4692.93|4693.19|4693.19|4693.19|4693.19|4692.93|4692.93|0
1640276320000|2021-12-23 16:18:40|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1640276330000|2021-12-23 16:18:50|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1640276360000|2021-12-23 16:19:20|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|4694.43|0
1640276390000|2021-12-23 16:19:50|4695.68|4695.68|4695.68|4695.68|4695.68|4695.68|4695.68|4695.68|0
1640276430000|2021-12-23 16:20:30|4695.42|4695.42|4695.42|4695.42|4695.42|4695.42|4695.42|4695.42|0
1640276450000|2021-12-23 16:20:50|4695.68|4695.68|4695.42|4695.42|4695.68|4695.68|4695.42|4695.42|0
1640276460000|2021-12-23 16:21:00|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1640276490000|2021-12-23 16:21:30|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1640276520000|2021-12-23 16:22:00|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1640276530000|2021-12-23 16:22:10|4694.43|4694.43|4694.18|4694.18|4694.43|4694.43|4694.18|4694.18|0
1640276550000|2021-12-23 16:22:30|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1640276590000|2021-12-23 16:23:10|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|0
1640276620000|2021-12-23 16:23:40|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1640276690000|2021-12-23 16:24:50|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|4691.68|0
1640276700000|2021-12-23 16:25:00|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|0
1640276710000|2021-12-23 16:25:10|4692.45|4692.45|4693.7|4693.7|4693.7|4693.7|4692.45|4692.45|0
1640276750000|2021-12-23 16:25:50|4692.45|4692.45|4692.45|4692.45|4692.45|4692.45|4692.45|4692.45|0
1640276770000|2021-12-23 16:26:10|4694.94|4694.94|4698.68|4698.68|4698.68|4698.68|4694.94|4694.94|0
1640276820000|2021-12-23 16:27:00|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|4697.43|0
1640276850000|2021-12-23 16:27:30|4696.19|4696.19|4696.19|4696.19|4696.19|4696.19|4696.19|4696.19|0
1640276860000|2021-12-23 16:27:40|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1640276880000|2021-12-23 16:28:00|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1640276890000|2021-12-23 16:28:10|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1640276910000|2021-12-23 16:28:30|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1640276920000|2021-12-23 16:28:40|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1640276930000|2021-12-23 16:28:50|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|4697.69|0
1640276940000|2021-12-23 16:29:00|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1640276950000|2021-12-23 16:29:10|4697.01|4697.01|4698.25|4698.25|4698.25|4698.25|4697.01|4697.01|0
1640276960000|2021-12-23 16:29:20|4698.51|4698.51|4701|4701|4701|4701|4698.51|4698.51|0
1640276970000|2021-12-23 16:29:30|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|0
1640276980000|2021-12-23 16:29:40|4701|4701|4701|4701|4701|4701|4701|4701|0
1640276990000|2021-12-23 16:29:50|4700.83|4700.83|4698.34|4698.34|4700.83|4700.83|4698.34|4698.34|0
1640333720000|2021-12-24 08:15:20|4674.49|4674.49|4670.02|4670.02|4675|4675|4670.02|4670.02|0
1640333780000|2021-12-24 08:16:20|4670.27|4670.27|4670.53|4670.53|4670.53|4670.53|4670.27|4670.27|0
1640333820000|2021-12-24 08:17:00|4669.28|4669.28|4669.54|4669.54|4669.54|4669.54|4669.28|4669.28|0
1640333840000|2021-12-24 08:17:20|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|0
1640333880000|2021-12-24 08:18:00|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1640333920000|2021-12-24 08:18:40|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1640334250000|2021-12-24 08:24:10|4675.32|4675.32|4675.06|4675.06|4675.32|4675.32|4675.06|4675.06|0
1640334310000|2021-12-24 08:25:10|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1640334610000|2021-12-24 08:30:10|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1640334860000|2021-12-24 08:34:20|4665.61|4665.61|4666.85|4666.85|4666.85|4666.85|4665.61|4665.61|0
1640334910000|2021-12-24 08:35:10|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|0
1640334930000|2021-12-24 08:35:30|4669.6|4669.6|4672.09|4672.09|4672.09|4672.09|4669.6|4669.6|0
1640335310000|2021-12-24 08:41:50|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|0
1640335370000|2021-12-24 08:42:50|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|0
1640335460000|2021-12-24 08:44:20|4669.6|4669.6|4668.35|4668.35|4669.6|4669.6|4668.35|4668.35|0
1640335640000|2021-12-24 08:47:20|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|0
1640335680000|2021-12-24 08:48:00|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|0
1640335710000|2021-12-24 08:48:30|4670.65|4670.65|4670.4|4670.4|4670.65|4670.65|4670.4|4670.4|0
1640335730000|2021-12-24 08:48:50|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1640335820000|2021-12-24 08:50:20|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|0
1640336060000|2021-12-24 08:54:20|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|4672.18|0
1640336120000|2021-12-24 08:55:20|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|0
1640336140000|2021-12-24 08:55:40|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|0
1640336160000|2021-12-24 08:56:00|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|0
1640336270000|2021-12-24 08:57:50|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1640336280000|2021-12-24 08:58:00|4669.95|4669.95|4668.7|4668.7|4669.95|4669.95|4668.7|4668.7|0
1640336360000|2021-12-24 08:59:20|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1640336390000|2021-12-24 08:59:50|4676.18|4676.18|4677.42|4677.42|4677.42|4677.42|4676.18|4676.18|0
1640336400000|2021-12-24 09:00:00|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|0
1640336420000|2021-12-24 09:00:20|4681.42|4681.42|4678.92|4678.92|4681.42|4681.42|4678.92|4678.92|0
1640336440000|2021-12-24 09:00:40|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|0
1640336480000|2021-12-24 09:01:20|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|0
1640336490000|2021-12-24 09:01:30|4680.17|4680.17|4680.17|4680.17|4680.17|4680.17|4680.17|4680.17|0
1640336500000|2021-12-24 09:01:40|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|4679.4|0
1640336610000|2021-12-24 09:03:30|4678.16|4678.16|4676.91|4676.91|4678.16|4678.16|4676.91|4676.91|0
1640336750000|2021-12-24 09:05:50|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|0
1640336820000|2021-12-24 09:07:00|4674.42|4674.42|4675.67|4675.67|4675.67|4675.67|4674.42|4674.42|0
1640336840000|2021-12-24 09:07:20|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|0
1640336940000|2021-12-24 09:09:00|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|0
1640337110000|2021-12-24 09:11:50|4674.42|4674.42|4675.67|4675.67|4675.67|4675.67|4674.42|4674.42|0
1640337310000|2021-12-24 09:15:10|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1640337430000|2021-12-24 09:17:10|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1640337550000|2021-12-24 09:19:10|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|0
1640337580000|2021-12-24 09:19:40|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|0
1640338120000|2021-12-24 09:28:40|4677.17|4677.17|4679.66|4679.66|4679.66|4679.66|4677.17|4677.17|0
1640338180000|2021-12-24 09:29:40|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|0
1640338530000|2021-12-24 09:35:30|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|0
1640338540000|2021-12-24 09:35:40|4688.38|4688.38|4688.38|4688.38|4688.38|4688.38|4688.38|4688.38|0
1640338650000|2021-12-24 09:37:30|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|4687.13|0
1640338700000|2021-12-24 09:38:20|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|0
1640338850000|2021-12-24 09:40:50|4683.4|4683.4|4682.15|4682.15|4683.4|4683.4|4682.15|4682.15|0
1640338980000|2021-12-24 09:43:00|4679.66|4679.66|4677.17|4677.17|4679.66|4679.66|4677.17|4677.17|0
1640338990000|2021-12-24 09:43:10|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|0
1640339040000|2021-12-24 09:44:00|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|4678.67|0
1640339060000|2021-12-24 09:44:20|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|0
1640339090000|2021-12-24 09:44:50|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|0
1640339180000|2021-12-24 09:46:20|4683.65|4683.65|4684.9|4684.9|4684.9|4684.9|4683.65|4683.65|0
1640339380000|2021-12-24 09:49:40|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|4682.41|0
1640339530000|2021-12-24 09:52:10|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|4682.15|0
1640339600000|2021-12-24 09:53:20|4680.9|4680.9|4680.9|4680.9|4680.9|4680.9|4680.9|4680.9|0
1640339620000|2021-12-24 09:53:40|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|0
1640339860000|2021-12-24 09:57:40|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|4679.91|0
1640339960000|2021-12-24 09:59:20|4679.66|4679.66|4678.89|4678.89|4679.66|4679.66|4678.89|4678.89|0
1640339970000|2021-12-24 09:59:30|4678.64|4678.64|4678.64|4678.64|4678.64|4678.64|4678.13|4678.13|0
1640340070000|2021-12-24 10:01:10|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|0
1640340120000|2021-12-24 10:02:00|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|4677.65|0
1640340140000|2021-12-24 10:02:20|4677.39|4677.39|4680.87|4680.87|4680.87|4680.87|4677.14|4677.14|0
1640340360000|2021-12-24 10:06:00|4680.62|4680.62|4680.62|4680.62|4680.62|4680.62|4680.62|4680.62|0
1640340380000|2021-12-24 10:06:20|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|4679.37|0
1640340450000|2021-12-24 10:07:30|4680.62|4680.62|4682.12|4682.12|4682.12|4682.12|4680.62|4680.62|0
1640340460000|2021-12-24 10:07:40|4683.37|4683.37|4683.37|4683.37|4683.37|4683.37|4683.37|4683.37|0
1640340470000|2021-12-24 10:07:50|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|0
1640340490000|2021-12-24 10:08:10|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|4685.86|0
1640340500000|2021-12-24 10:08:20|4684.61|4684.61|4685.86|4685.86|4685.86|4685.86|4684.61|4684.61|0
1640340530000|2021-12-24 10:08:50|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1640340560000|2021-12-24 10:09:20|4688.09|4688.09|4687.84|4687.84|4688.35|4688.35|4687.84|4687.84|0
1640340630000|2021-12-24 10:10:30|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|4688.09|0
1640340790000|2021-12-24 10:13:10|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|0
1640340860000|2021-12-24 10:14:20|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|4691.1|0
1640341070000|2021-12-24 10:17:50|4691.61|4691.61|4691.61|4691.61|4691.61|4691.61|4691.61|4691.61|0
1640341110000|2021-12-24 10:18:30|4692.85|4692.85|4691.61|4691.61|4692.85|4692.85|4691.61|4691.61|0
1640341210000|2021-12-24 10:20:10|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1640341290000|2021-12-24 10:21:30|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|0
1640341310000|2021-12-24 10:21:50|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|0
1640341380000|2021-12-24 10:23:00|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|4694.05|0
1640341520000|2021-12-24 10:25:20|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|4692.8|0
1640341950000|2021-12-24 10:32:30|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|4691.55|0
1640342080000|2021-12-24 10:34:40|4691.81|4691.81|4691.3|4691.3|4691.81|4691.81|4691.3|4691.3|0
1640342100000|2021-12-24 10:35:00|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|0
1640342110000|2021-12-24 10:35:10|4691.3|4691.3|4691.3|4691.3|4691.3|4691.3|4691.3|4691.3|0
1640342120000|2021-12-24 10:35:20|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|0
1640342140000|2021-12-24 10:35:40|4688.81|4688.81|4688.81|4688.81|4688.81|4688.81|4688.81|4688.81|0
1640342410000|2021-12-24 10:40:10|4690.05|4690.05|4688.81|4688.81|4690.05|4690.05|4688.81|4688.81|0
1640342730000|2021-12-24 10:45:30|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|0
1640342920000|2021-12-24 10:48:40|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|0
1640343120000|2021-12-24 10:52:00|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|0
1640343310000|2021-12-24 10:55:10|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|0
1640343360000|2021-12-24 10:56:00|4684.34|4684.34|4683.09|4683.09|4684.34|4684.34|4683.09|4683.09|0
1640343370000|2021-12-24 10:56:10|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|0
1640343400000|2021-12-24 10:56:40|4682.1|4682.1|4682.1|4682.1|4682.1|4682.1|4682.1|4682.1|0
1640343480000|2021-12-24 10:58:00|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|0
1640343760000|2021-12-24 11:02:40|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|0
1640343820000|2021-12-24 11:03:40|4683.6|4683.6|4683.86|4683.86|4683.86|4683.86|4683.6|4683.6|0
1640343890000|2021-12-24 11:04:50|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|4683.09|0
1640344220000|2021-12-24 11:10:20|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|0
1640344230000|2021-12-24 11:10:30|4684.34|4684.34|4683.09|4683.09|4684.34|4684.34|4683.09|4683.09|0
1640344300000|2021-12-24 11:11:40|4682.58|4682.58|4680.54|4680.54|4682.58|4682.58|4680.54|4680.54|0
1640344410000|2021-12-24 11:13:30|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|0
1640344430000|2021-12-24 11:13:50|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|4679.85|0
1640344480000|2021-12-24 11:14:40|4679.6|4679.6|4679.6|4679.6|4679.6|4679.6|4679.6|4679.6|0
1640344590000|2021-12-24 11:16:30|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|0
1640344600000|2021-12-24 11:16:40|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|0
1640344680000|2021-12-24 11:18:00|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|4679.34|0
1640344770000|2021-12-24 11:19:30|4676.85|4676.85|4675.61|4675.61|4676.85|4676.85|4675.61|4675.61|0
1640344780000|2021-12-24 11:19:40|4676.85|4676.85|4679.34|4679.34|4679.34|4679.34|4676.85|4676.85|0
1640345020000|2021-12-24 11:23:40|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|0
1640345220000|2021-12-24 11:27:00|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|0
1640345320000|2021-12-24 11:28:40|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|0
1640345340000|2021-12-24 11:29:00|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|0
1640345570000|2021-12-24 11:32:50|4680.08|4680.08|4680.08|4680.08|4680.08|4680.08|4680.08|4680.08|0
1640345610000|2021-12-24 11:33:30|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|4678.83|0
1640345690000|2021-12-24 11:34:50|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|0
1640345740000|2021-12-24 11:35:40|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|4681.07|0
1640345760000|2021-12-24 11:36:00|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|0
1640345870000|2021-12-24 11:37:50|4681.07|4681.07|4681.32|4681.32|4681.32|4681.32|4681.07|4681.07|0
1640346130000|2021-12-24 11:42:10|4681.07|4681.07|4681.32|4681.32|4681.32|4681.32|4681.07|4681.07|0
1640346190000|2021-12-24 11:43:10|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|4683.82|0
1640346210000|2021-12-24 11:43:30|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|0
1640346240000|2021-12-24 11:44:00|4684.84|4684.84|4686.08|4686.08|4686.08|4686.08|4684.84|4684.84|0
1640346270000|2021-12-24 11:44:30|4687.33|4687.33|4686.08|4686.08|4687.33|4687.33|4686.08|4686.08|0
1640346290000|2021-12-24 11:44:50|4684.84|4684.84|4683.59|4683.59|4684.84|4684.84|4683.59|4683.59|0
1640346490000|2021-12-24 11:48:10|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|4683.85|0
1640346650000|2021-12-24 11:50:50|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|0
1640346700000|2021-12-24 11:51:40|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|4683.07|0
1640346730000|2021-12-24 11:52:10|4682.56|4682.56|4682.56|4682.56|4682.56|4682.56|4682.56|4682.56|0
1640346740000|2021-12-24 11:52:20|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4680.07|4680.07|0
1640346750000|2021-12-24 11:52:30|4681.06|4681.06|4681.06|4681.06|4681.06|4681.06|4681.06|4681.06|0
1640346820000|2021-12-24 11:53:40|4681.57|4681.57|4681.57|4681.57|4681.57|4681.57|4681.57|4681.57|0
1640346940000|2021-12-24 11:55:40|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|0
1640347020000|2021-12-24 11:57:00|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|0
1640347100000|2021-12-24 11:58:20|4679|4679|4679|4679|4679|4679|4679|4679|0
1640347200000|2021-12-24 12:00:00|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|0
1640347300000|2021-12-24 12:01:40|4679.51|4679.51|4679.51|4679.51|4679.51|4679.51|4679.51|4679.51|0
1640347340000|2021-12-24 12:02:20|4682|4682|4682|4682|4682|4682|4682|4682|0
1640347360000|2021-12-24 12:02:40|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|0
1640347390000|2021-12-24 12:03:10|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1640347420000|2021-12-24 12:03:40|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|0
1640347440000|2021-12-24 12:04:00|4682|4682|4682|4682|4682|4682|4682|4682|0
1640347450000|2021-12-24 12:04:10|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|0
1640347520000|2021-12-24 12:05:20|4679|4679|4679|4679|4679|4679|4679|4679|0
1640347620000|2021-12-24 12:07:00|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|0
1640347680000|2021-12-24 12:08:00|4679|4679|4679|4679|4679|4679|4679|4679|0
1640347730000|2021-12-24 12:08:50|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|4680.24|0
1640347900000|2021-12-24 12:11:40|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|4680.5|0
1640347920000|2021-12-24 12:12:00|4680.75|4680.75|4683.25|4683.25|4683.25|4683.25|4680.75|4680.75|0
1640348000000|2021-12-24 12:13:20|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|0
1640348080000|2021-12-24 12:14:40|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|0
1640348090000|2021-12-24 12:14:50|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|0
1640348110000|2021-12-24 12:15:10|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|0
1640348180000|2021-12-24 12:16:20|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|4684.49|0
1640348200000|2021-12-24 12:16:40|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|0
1640348270000|2021-12-24 12:17:50|4683.73|4683.73|4682.96|4682.96|4683.73|4683.73|4682.96|4682.96|0
1640348410000|2021-12-24 12:20:10|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|0
1640348470000|2021-12-24 12:21:10|4684.55|4684.55|4683.56|4683.56|4684.55|4684.55|4683.31|4683.31|0
1640348540000|2021-12-24 12:22:20|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|4683.31|0
1640348580000|2021-12-24 12:23:00|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|0
1640348590000|2021-12-24 12:23:10|4689.53|4689.53|4688.29|4688.29|4689.53|4689.53|4688.29|4688.29|0
1640348620000|2021-12-24 12:23:40|4689.53|4689.53|4690.78|4690.78|4690.78|4690.78|4689.53|4689.53|0
1640348630000|2021-12-24 12:23:50|4691.29|4691.29|4691.55|4691.55|4691.55|4691.55|4691.29|4691.29|0
1640348640000|2021-12-24 12:24:00|4691.29|4691.29|4691.29|4691.29|4691.29|4691.29|4691.29|4691.29|0
1640348700000|2021-12-24 12:25:00|4691.04|4691.04|4693.53|4693.53|4693.53|4693.53|4691.04|4691.04|0
1640348740000|2021-12-24 12:25:40|4694.77|4694.77|4696.02|4696.02|4696.02|4696.02|4694.77|4694.77|0
1640348780000|2021-12-24 12:26:20|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|0
1640348790000|2021-12-24 12:26:30|4695.51|4695.51|4695.51|4695.51|4695.51|4695.51|4695.51|4695.51|0
1640348800000|2021-12-24 12:26:40|4695.25|4695.25|4691.34|4691.34|4695.25|4695.25|4691.34|4691.34|0
1640348810000|2021-12-24 12:26:50|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1640348840000|2021-12-24 12:27:20|4691.6|4691.6|4691.86|4691.86|4691.86|4691.86|4691.6|4691.6|0
1640348900000|2021-12-24 12:28:20|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|0
1640348930000|2021-12-24 12:28:50|4693.36|4693.36|4694.6|4694.6|4694.6|4694.6|4693.36|4693.36|0
1640348940000|2021-12-24 12:29:00|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|0
1640348950000|2021-12-24 12:29:10|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|4697.09|0
1640348960000|2021-12-24 12:29:20|4699.59|4699.59|4699.41|4699.41|4699.59|4699.59|4699.41|4699.41|0
1640348970000|2021-12-24 12:29:30|4695.68|4695.68|4696.19|4696.19|4696.19|4696.19|4695.68|4695.68|0
1640348990000|2021-12-24 12:29:50|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|4698.17|0
1640765700000|2021-12-29 08:15:00|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|0
1640765720000|2021-12-29 08:15:20|4740.78|4740.78|4741.29|4741.29|4741.29|4741.29|4740.78|4740.78|0
1640765730000|2021-12-29 08:15:30|4741.04|4741.04|4741.29|4741.29|4741.29|4741.29|4741.04|4741.04|0
1640765760000|2021-12-29 08:16:00|4741.46|4741.46|4741.63|4741.63|4741.63|4741.63|4741.46|4741.46|0
1640765770000|2021-12-29 08:16:10|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|0
1640765780000|2021-12-29 08:16:20|4741.46|4741.46|4741.46|4741.46|4741.46|4741.46|4741.46|4741.46|0
1640765790000|2021-12-29 08:16:30|4741.72|4741.72|4741.72|4741.72|4741.72|4741.72|4741.72|4741.72|0
1640765820000|2021-12-29 08:17:00|4741.55|4741.55|4739.79|4739.79|4741.55|4741.55|4739.79|4739.79|0
1640765840000|2021-12-29 08:17:20|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|4739.54|0
1640765850000|2021-12-29 08:17:30|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|0
1640765860000|2021-12-29 08:17:40|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|0
1640765870000|2021-12-29 08:17:50|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|0
1640765900000|2021-12-29 08:18:20|4740.3|4740.3|4740.3|4740.3|4740.3|4740.3|4740.3|4740.3|0
1640765920000|2021-12-29 08:18:40|4740.81|4740.81|4740.56|4740.56|4740.81|4740.81|4740.56|4740.56|0
1640765930000|2021-12-29 08:18:50|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|0
1640765950000|2021-12-29 08:19:10|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|0
1640765960000|2021-12-29 08:19:20|4742.54|4742.54|4742.03|4742.03|4742.54|4742.54|4742.03|4742.03|0
1640765970000|2021-12-29 08:19:30|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1640765980000|2021-12-29 08:19:40|4743.02|4743.02|4744.26|4744.26|4744.26|4744.26|4743.02|4743.02|0
1640765990000|2021-12-29 08:19:50|4743.02|4743.02|4741.77|4741.77|4743.02|4743.02|4741.77|4741.77|0
1640766040000|2021-12-29 08:20:40|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|4743.02|0
1640766060000|2021-12-29 08:21:00|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|0
1640766110000|2021-12-29 08:21:50|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|0
1640766120000|2021-12-29 08:22:00|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|4743.53|0
1640766160000|2021-12-29 08:22:40|4749.76|4749.76|4747.27|4747.27|4749.76|4749.76|4747.27|4747.27|0
1640766170000|2021-12-29 08:22:50|4746.02|4746.02|4747.27|4747.27|4747.27|4747.27|4746.02|4746.02|0
1640766190000|2021-12-29 08:23:10|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|0
1640766200000|2021-12-29 08:23:20|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|0
1640766220000|2021-12-29 08:23:40|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|0
1640766240000|2021-12-29 08:24:00|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|4748.77|0
1640766250000|2021-12-29 08:24:10|4748.51|4748.51|4748|4748|4748.51|4748.51|4748|4748|0
1640766260000|2021-12-29 08:24:20|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|4748.26|0
1640766360000|2021-12-29 08:26:00|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|0
1640766400000|2021-12-29 08:26:40|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|0
1640766410000|2021-12-29 08:26:50|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|0
1640766420000|2021-12-29 08:27:00|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|0
1640766490000|2021-12-29 08:28:10|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|4744.78|0
1640766540000|2021-12-29 08:29:00|4754.74|4754.74|4754.74|4754.74|4754.74|4754.74|4754.74|4754.74|0
1640766590000|2021-12-29 08:29:50|4752.25|4752.25|4751.99|4751.99|4752.51|4752.51|4751.99|4751.99|0
1640766600000|2021-12-29 08:30:00|4751.82|4751.82|4751.57|4751.57|4751.82|4751.82|4751.57|4751.57|0
1640766620000|2021-12-29 08:30:20|4752.08|4752.08|4751.74|4751.74|4752.08|4752.08|4751.74|4751.74|0
1640766660000|2021-12-29 08:31:00|4751.99|4751.99|4751.99|4751.99|4751.99|4751.99|4751.99|4751.99|0
1640766710000|2021-12-29 08:31:50|4756.98|4756.98|4755.73|4755.73|4756.98|4756.98|4755.73|4755.73|0
1640766720000|2021-12-29 08:32:00|4754.48|4754.48|4751.99|4751.99|4754.48|4754.48|4751.99|4751.99|0
1640766730000|2021-12-29 08:32:10|4749.5|4749.5|4747.78|4747.78|4750.01|4750.01|4747.52|4747.52|0
1640766750000|2021-12-29 08:32:30|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|0
1640766770000|2021-12-29 08:32:50|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|0
1640766780000|2021-12-29 08:33:00|4754|4754|4754|4754|4754|4754|4754|4754|0
1640766810000|2021-12-29 08:33:30|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|0
1640766900000|2021-12-29 08:35:00|4754.69|4754.69|4752.19|4752.19|4754.69|4754.69|4752.19|4752.19|0
1640766960000|2021-12-29 08:36:00|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|4752.71|0
1640767010000|2021-12-29 08:36:50|4753.96|4753.96|4755.2|4755.2|4755.2|4755.2|4753.96|4753.96|0
1640767020000|2021-12-29 08:37:00|4753.96|4753.96|4753.96|4753.96|4753.96|4753.96|4753.96|4753.96|0
1640767030000|2021-12-29 08:37:10|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|0
1640767090000|2021-12-29 08:38:10|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|0
1640767120000|2021-12-29 08:38:40|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|0
1640767130000|2021-12-29 08:38:50|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|0
1640767140000|2021-12-29 08:39:00|4760.31|4760.31|4761.58|4761.58|4761.58|4761.58|4760.31|4760.31|0
1640767160000|2021-12-29 08:39:20|4762.35|4762.35|4766.85|4766.85|4766.85|4766.85|4762.35|4762.35|0
1640767170000|2021-12-29 08:39:30|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|0
1640767180000|2021-12-29 08:39:40|4768.35|4768.35|4768.35|4768.35|4768.35|4768.35|4768.35|4768.35|0
1640767230000|2021-12-29 08:40:30|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1640767270000|2021-12-29 08:41:10|4769.82|4769.82|4770.08|4770.08|4772.31|4772.31|4769.57|4769.57|0
1640767310000|2021-12-29 08:41:50|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|0
1640767330000|2021-12-29 08:42:10|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1640767360000|2021-12-29 08:42:40|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|0
1640767420000|2021-12-29 08:43:40|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|0
1640767450000|2021-12-29 08:44:10|4769.31|4769.31|4771.8|4771.8|4771.8|4771.8|4769.31|4769.31|0
1640767460000|2021-12-29 08:44:20|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|0
1640767530000|2021-12-29 08:45:30|4771.8|4771.8|4770.56|4770.56|4771.8|4771.8|4770.56|4770.56|0
1640767630000|2021-12-29 08:47:10|4770.3|4770.3|4770.05|4770.05|4770.3|4770.3|4770.05|4770.05|0
1640767640000|2021-12-29 08:47:20|4769.79|4769.79|4770.05|4770.05|4770.05|4770.05|4769.79|4769.79|0
1640767650000|2021-12-29 08:47:30|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|0
1640767660000|2021-12-29 08:47:40|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|0
1640767710000|2021-12-29 08:48:30|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|0
1640767720000|2021-12-29 08:48:40|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|0
1640767750000|2021-12-29 08:49:10|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|0
1640767820000|2021-12-29 08:50:20|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1640767830000|2021-12-29 08:50:30|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|0
1640767840000|2021-12-29 08:50:40|4772.03|4772.03|4769.54|4769.54|4772.03|4772.03|4769.54|4769.54|0
1640767860000|2021-12-29 08:51:00|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|4769.71|0
1640767920000|2021-12-29 08:52:00|4770.96|4770.96|4770.96|4770.96|4770.96|4770.96|4770.96|4770.96|0
1640767930000|2021-12-29 08:52:10|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|0
1640767980000|2021-12-29 08:53:00|4774.69|4774.69|4774.69|4774.69|4774.69|4774.69|4774.69|4774.69|0
1640767990000|2021-12-29 08:53:10|4774.44|4774.44|4774.69|4774.69|4774.69|4774.69|4774.44|4774.44|0
1640768000000|2021-12-29 08:53:20|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|0
1640768010000|2021-12-29 08:53:30|4771.95|4771.95|4771.95|4771.95|4771.95|4771.95|4771.95|4771.95|0
1640768030000|2021-12-29 08:53:50|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|0
1640768040000|2021-12-29 08:54:00|4769.28|4769.28|4771.77|4771.77|4771.77|4771.77|4769.28|4769.28|0
1640768100000|2021-12-29 08:55:00|4774.26|4774.26|4775.51|4775.51|4775.51|4775.51|4774.26|4774.26|0
1640768110000|2021-12-29 08:55:10|4775.77|4775.77|4775.77|4775.77|4775.77|4775.77|4775.77|4775.77|0
1640768140000|2021-12-29 08:55:40|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|4770.78|0
1640768150000|2021-12-29 08:55:50|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|0
1640768180000|2021-12-29 08:56:20|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|0
1640768190000|2021-12-29 08:56:30|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1640768220000|2021-12-29 08:57:00|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|0
1640768250000|2021-12-29 08:57:30|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|4771.38|0
1640768270000|2021-12-29 08:57:50|4771.55|4771.55|4771.55|4771.55|4771.55|4771.55|4771.55|4771.55|0
1640768350000|2021-12-29 08:59:10|4770.3|4770.3|4770.3|4770.3|4770.3|4770.3|4770.3|4770.3|0
1640768360000|2021-12-29 08:59:20|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|0
1640768380000|2021-12-29 08:59:40|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|4768.55|0
1640768450000|2021-12-29 09:00:50|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|0
1640768500000|2021-12-29 09:01:40|4769.45|4769.45|4769.45|4769.45|4769.45|4769.45|4769.45|4769.45|0
1640768570000|2021-12-29 09:02:50|4769.7|4769.7|4770.95|4770.95|4770.95|4770.95|4769.7|4769.7|0
1640768590000|2021-12-29 09:03:10|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|0
1640768640000|2021-12-29 09:04:00|4771.21|4771.21|4771.21|4771.21|4771.21|4771.21|4771.21|4771.21|0
1640768650000|2021-12-29 09:04:10|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1640768690000|2021-12-29 09:04:50|4773.53|4773.53|4773.78|4773.78|4773.78|4773.78|4773.53|4773.53|0
1640768760000|2021-12-29 09:06:00|4771.29|4771.29|4768.8|4768.8|4771.29|4771.29|4768.8|4768.8|0
1640768770000|2021-12-29 09:06:10|4768.63|4768.63|4768.63|4768.63|4768.63|4768.63|4768.63|4768.63|0
1640768780000|2021-12-29 09:06:20|4767.38|4767.38|4764.89|4764.89|4767.38|4767.38|4764.89|4764.89|0
1640768860000|2021-12-29 09:07:40|4763.65|4763.65|4763.82|4763.82|4763.82|4763.82|4763.65|4763.65|0
1640768930000|2021-12-29 09:08:50|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|0
1640768940000|2021-12-29 09:09:00|4764.07|4764.07|4763.82|4763.82|4764.07|4764.07|4763.82|4763.82|0
1640768980000|2021-12-29 09:09:40|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|0
1640769030000|2021-12-29 09:10:30|4762.74|4762.74|4762.74|4762.74|4762.74|4762.74|4762.74|4762.74|0
1640769050000|2021-12-29 09:10:50|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|4762.57|0
1640769130000|2021-12-29 09:12:10|4766.31|4766.31|4766.31|4766.31|4766.31|4766.31|4766.05|4766.05|0
1640769170000|2021-12-29 09:12:50|4765.06|4765.06|4761.32|4761.32|4765.06|4765.06|4761.32|4761.32|0
1640769190000|2021-12-29 09:13:10|4761.58|4761.58|4762.09|4762.09|4762.09|4762.09|4761.58|4761.58|0
1640769200000|2021-12-29 09:13:20|4761.84|4761.84|4762.09|4762.09|4762.09|4762.09|4761.84|4761.84|0
1640769220000|2021-12-29 09:13:40|4761.58|4761.58|4762.09|4762.09|4762.09|4762.09|4761.58|4761.58|0
1640769260000|2021-12-29 09:14:20|4762.26|4762.26|4762.26|4762.26|4762.26|4762.26|4762.26|4762.26|0
1640769300000|2021-12-29 09:15:00|4759.77|4759.77|4759.51|4759.51|4759.77|4759.77|4759.51|4759.51|0
1640769340000|2021-12-29 09:15:40|4757.02|4757.02|4757.37|4757.37|4757.37|4757.37|4757.02|4757.02|0
1640769500000|2021-12-29 09:18:20|4758.61|4758.61|4754.88|4754.88|4758.61|4758.61|4754.88|4754.88|0
1640769510000|2021-12-29 09:18:30|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|0
1640769560000|2021-12-29 09:19:20|4751.62|4751.62|4750.37|4750.37|4751.62|4751.62|4750.37|4750.37|0
1640769600000|2021-12-29 09:20:00|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|0
1640769620000|2021-12-29 09:20:20|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|0
1640769810000|2021-12-29 09:23:30|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1640769820000|2021-12-29 09:23:40|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|4747.88|0
1640769840000|2021-12-29 09:24:00|4747.63|4747.63|4747.63|4747.63|4747.63|4747.63|4747.63|4747.63|0
1640769880000|2021-12-29 09:24:40|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|4747.46|0
1640769890000|2021-12-29 09:24:50|4748.7|4748.7|4747.46|4747.46|4748.7|4748.7|4747.46|4747.46|0
1640769920000|2021-12-29 09:25:20|4748.7|4748.7|4748.7|4748.7|4748.7|4748.7|4748.7|4748.7|0
1640769930000|2021-12-29 09:25:30|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1640769950000|2021-12-29 09:25:50|4751.19|4751.19|4750.94|4750.94|4751.19|4751.19|4750.94|4750.94|0
1640769960000|2021-12-29 09:26:00|4750.68|4750.68|4750.43|4750.43|4750.68|4750.68|4750.43|4750.43|0
1640769970000|2021-12-29 09:26:10|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|4750.68|0
1640769990000|2021-12-29 09:26:30|4750.16|4750.16|4749.82|4749.82|4750.16|4750.16|4749.82|4749.82|0
1640770020000|2021-12-29 09:27:00|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1640770060000|2021-12-29 09:27:40|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|0
1640770070000|2021-12-29 09:27:50|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1640770100000|2021-12-29 09:28:20|4751.54|4751.54|4751.8|4751.8|4751.8|4751.8|4751.54|4751.54|0
1640770110000|2021-12-29 09:28:30|4752.05|4752.05|4751.8|4751.8|4752.05|4752.05|4751.54|4751.54|0
1640770180000|2021-12-29 09:29:40|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|0
1640770200000|2021-12-29 09:30:00|4750.81|4750.81|4752.05|4752.05|4752.05|4752.05|4750.81|4750.81|0
1640770210000|2021-12-29 09:30:10|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|0
1640770220000|2021-12-29 09:30:20|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1640770260000|2021-12-29 09:31:00|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1640770310000|2021-12-29 09:31:50|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|0
1640770330000|2021-12-29 09:32:10|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1640770390000|2021-12-29 09:33:10|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|0
1640770420000|2021-12-29 09:33:40|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1640770460000|2021-12-29 09:34:20|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|0
1640770510000|2021-12-29 09:35:10|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1640770630000|2021-12-29 09:37:10|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1640770650000|2021-12-29 09:37:30|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1640770720000|2021-12-29 09:38:40|4749.82|4749.82|4749.56|4749.56|4749.82|4749.82|4749.56|4749.56|0
1640770770000|2021-12-29 09:39:30|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1640770800000|2021-12-29 09:40:00|4748.15|4748.15|4749.39|4749.39|4749.39|4749.39|4748.15|4748.15|0
1640770810000|2021-12-29 09:40:10|4749.56|4749.56|4748.49|4748.49|4749.73|4749.73|4748.49|4748.49|0
1640770850000|2021-12-29 09:40:50|4748.23|4748.23|4747.98|4747.98|4748.23|4748.23|4747.98|4747.98|0
1640770920000|2021-12-29 09:42:00|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|0
1640770970000|2021-12-29 09:42:50|4749.48|4749.48|4749.73|4749.73|4749.73|4749.73|4749.48|4749.48|0
1640771010000|2021-12-29 09:43:30|4749.48|4749.48|4748.23|4748.23|4749.48|4749.48|4748.23|4748.23|0
1640771090000|2021-12-29 09:44:50|4746.99|4746.99|4746.99|4746.99|4746.99|4746.99|4746.99|4746.99|0
1640771110000|2021-12-29 09:45:10|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|0
1640771120000|2021-12-29 09:45:20|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1640771130000|2021-12-29 09:45:30|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1640771220000|2021-12-29 09:47:00|4751.15|4751.15|4753.64|4753.64|4753.64|4753.64|4751.15|4751.15|0
1640771230000|2021-12-29 09:47:10|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|0
1640771250000|2021-12-29 09:47:30|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|0
1640771260000|2021-12-29 09:47:40|4752.4|4752.4|4751.15|4751.15|4752.4|4752.4|4751.15|4751.15|0
1640771290000|2021-12-29 09:48:10|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|0
1640771320000|2021-12-29 09:48:40|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|0
1640771340000|2021-12-29 09:49:00|4753.39|4753.39|4753.39|4753.39|4753.39|4753.39|4753.39|4753.39|0
1640771350000|2021-12-29 09:49:10|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|0
1640771430000|2021-12-29 09:50:30|4755.88|4755.88|4755.88|4755.88|4755.88|4755.88|4755.88|4755.88|0
1640771610000|2021-12-29 09:53:30|4756.13|4756.13|4756.13|4756.13|4756.13|4756.13|4756.13|4756.13|0
1640771650000|2021-12-29 09:54:10|4754.89|4754.89|4752.4|4752.4|4754.89|4754.89|4752.4|4752.4|0
1640771680000|2021-12-29 09:54:40|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|0
1640771730000|2021-12-29 09:55:30|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|0
1640771760000|2021-12-29 09:56:00|4753.39|4753.39|4753.39|4753.39|4753.39|4753.39|4753.39|4753.39|0
1640771780000|2021-12-29 09:56:20|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|0
1640771820000|2021-12-29 09:57:00|4752.4|4752.4|4752.14|4752.14|4752.4|4752.4|4752.14|4752.14|0
1640771850000|2021-12-29 09:57:30|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|0
1640771860000|2021-12-29 09:57:40|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1640771900000|2021-12-29 09:58:20|4753.47|4753.47|4753.3|4753.3|4753.47|4753.47|4753.3|4753.3|0
1640771910000|2021-12-29 09:58:30|4753.13|4753.13|4753.13|4753.13|4753.13|4753.13|4753.13|4753.13|0
1640771930000|2021-12-29 09:58:50|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|0
1640771950000|2021-12-29 09:59:10|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|0
1640771990000|2021-12-29 09:59:50|4753.13|4753.13|4753.13|4753.13|4753.13|4753.13|4753.13|4753.13|0
1640772070000|2021-12-29 10:01:10|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|0
1640772110000|2021-12-29 10:01:50|4753.13|4753.13|4755.62|4755.62|4755.62|4755.62|4753.13|4753.13|0
1640772190000|2021-12-29 10:03:10|4754.37|4754.37|4753.13|4753.13|4754.37|4754.37|4753.13|4753.13|0
1640772210000|2021-12-29 10:03:30|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|0
1640772240000|2021-12-29 10:04:00|4751.63|4751.63|4751.63|4751.63|4751.63|4751.63|4751.63|4751.63|0
1640772250000|2021-12-29 10:04:10|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|4751.97|0
1640772260000|2021-12-29 10:04:20|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|0
1640772270000|2021-12-29 10:04:30|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|4752.7|0
1640772420000|2021-12-29 10:07:00|4752.45|4752.45|4752.45|4752.45|4752.45|4752.45|4752.45|4752.45|0
1640772430000|2021-12-29 10:07:10|4751.2|4751.2|4751.46|4751.46|4751.46|4751.46|4751.2|4751.2|0
1640772460000|2021-12-29 10:07:40|4750.21|4750.21|4748.97|4748.97|4750.21|4750.21|4748.97|4748.97|0
1640772480000|2021-12-29 10:08:00|4747.72|4747.72|4746.47|4746.47|4747.72|4747.72|4746.47|4746.47|0
1640772490000|2021-12-29 10:08:10|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|0
1640772550000|2021-12-29 10:09:10|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1640772600000|2021-12-29 10:10:00|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|0
1640772880000|2021-12-29 10:14:40|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|0
1640772910000|2021-12-29 10:15:10|4750.47|4750.47|4750.99|4750.99|4750.99|4750.99|4750.47|4750.47|0
1640772940000|2021-12-29 10:15:40|4747.25|4747.25|4744.76|4744.76|4747.25|4747.25|4744.76|4744.76|0
1640772950000|2021-12-29 10:15:50|4746|4746|4746|4746|4746|4746|4746|4746|0
1640772990000|2021-12-29 10:16:30|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|0
1640773050000|2021-12-29 10:17:30|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|0
1640773080000|2021-12-29 10:18:00|4746.9|4746.9|4745.66|4745.66|4746.9|4746.9|4745.66|4745.66|0
1640773230000|2021-12-29 10:20:30|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|0
1640773260000|2021-12-29 10:21:00|4744.24|4744.24|4741.75|4741.75|4744.24|4744.24|4740.5|4740.5|0
1640773350000|2021-12-29 10:22:30|4743|4743|4743|4743|4743|4743|4743|4743|0
1640773390000|2021-12-29 10:23:10|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|4745.49|0
1640773440000|2021-12-29 10:24:00|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|4746.73|0
1640773480000|2021-12-29 10:24:40|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|0
1640773540000|2021-12-29 10:25:40|4747.81|4747.81|4749.05|4749.05|4749.05|4749.05|4747.81|4747.81|0
1640773550000|2021-12-29 10:25:50|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1640773560000|2021-12-29 10:26:00|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|0
1640773570000|2021-12-29 10:26:10|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|0
1640773630000|2021-12-29 10:27:10|4748.8|4748.8|4750.04|4750.04|4750.04|4750.04|4748.8|4748.8|0
1640773660000|2021-12-29 10:27:40|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|0
1640773730000|2021-12-29 10:28:50|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|0
1640773800000|2021-12-29 10:30:00|4745.06|4745.06|4743.82|4743.82|4745.06|4745.06|4743.82|4743.82|0
1640773810000|2021-12-29 10:30:10|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|0
1640773840000|2021-12-29 10:30:40|4743.3|4743.3|4743.05|4743.05|4743.3|4743.3|4743.05|4743.05|0
1640773870000|2021-12-29 10:31:10|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|0
1640774060000|2021-12-29 10:34:20|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|0
1640774150000|2021-12-29 10:35:50|4742.71|4742.71|4742.36|4742.36|4742.71|4742.71|4742.36|4742.36|0
1640774270000|2021-12-29 10:37:50|4742.62|4742.62|4742.87|4742.87|4742.87|4742.87|4742.62|4742.62|0
1640774280000|2021-12-29 10:38:00|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|0
1640774360000|2021-12-29 10:39:20|4742.87|4742.87|4742.87|4742.87|4742.87|4742.87|4742.87|4742.87|0
1640774400000|2021-12-29 10:40:00|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|0
1640774410000|2021-12-29 10:40:10|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|0
1640774420000|2021-12-29 10:40:20|4744.46|4744.46|4746.78|4746.78|4746.78|4746.78|4744.29|4744.29|0
1640774450000|2021-12-29 10:40:50|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1640774460000|2021-12-29 10:41:00|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|0
1640774590000|2021-12-29 10:43:10|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1640774620000|2021-12-29 10:43:40|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|0
1640774630000|2021-12-29 10:43:50|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|0
1640774660000|2021-12-29 10:44:20|4749.78|4749.78|4751.03|4751.03|4752.28|4752.28|4749.78|4749.78|0
1640774670000|2021-12-29 10:44:30|4749.78|4749.78|4749.78|4749.78|4749.78|4749.78|4749.78|4749.78|0
1640774710000|2021-12-29 10:45:10|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1640774720000|2021-12-29 10:45:20|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|0
1640774730000|2021-12-29 10:45:30|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|0
1640774750000|2021-12-29 10:45:50|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|0
1640774770000|2021-12-29 10:46:10|4752.53|4752.53|4752.53|4752.53|4752.53|4752.53|4752.53|4752.53|0
1640774780000|2021-12-29 10:46:20|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|0
1640774800000|2021-12-29 10:46:40|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1640774810000|2021-12-29 10:46:50|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|0
1640774830000|2021-12-29 10:47:10|4749.53|4749.53|4748.28|4748.28|4749.53|4749.53|4748.28|4748.28|0
1640774840000|2021-12-29 10:47:20|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1640774970000|2021-12-29 10:49:30|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1640775000000|2021-12-29 10:50:00|4746.53|4746.53|4745.03|4745.03|4746.53|4746.53|4745.03|4745.03|0
1640775010000|2021-12-29 10:50:10|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|0
1640775040000|2021-12-29 10:50:40|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|0
1640775060000|2021-12-29 10:51:00|4744.86|4744.86|4745.11|4745.11|4745.11|4745.11|4744.68|4744.68|0
1640775100000|2021-12-29 10:51:40|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|0
1640775110000|2021-12-29 10:51:50|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|0
1640775120000|2021-12-29 10:52:00|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|0
1640775140000|2021-12-29 10:52:20|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1640775240000|2021-12-29 10:54:00|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1640775260000|2021-12-29 10:54:20|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|0
1640775270000|2021-12-29 10:54:30|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1640775300000|2021-12-29 10:55:00|4748.03|4748.03|4744.29|4744.29|4748.03|4748.03|4744.29|4744.29|0
1640775320000|2021-12-29 10:55:20|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|0
1640775330000|2021-12-29 10:55:30|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|0
1640775430000|2021-12-29 10:57:10|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|0
1640775520000|2021-12-29 10:58:40|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|0
1640775610000|2021-12-29 11:00:10|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|0
1640775630000|2021-12-29 11:00:30|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|0
1640775660000|2021-12-29 11:01:00|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|0
1640775680000|2021-12-29 11:01:20|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1640775720000|2021-12-29 11:02:00|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1640775900000|2021-12-29 11:05:00|4747.77|4747.77|4745.11|4745.11|4747.77|4747.77|4745.11|4745.11|0
1640776040000|2021-12-29 11:07:20|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|0
1640776070000|2021-12-29 11:07:50|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|0
1640776100000|2021-12-29 11:08:20|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|0
1640776130000|2021-12-29 11:08:50|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|0
1640776220000|2021-12-29 11:10:20|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|0
1640776340000|2021-12-29 11:12:20|4745.88|4745.88|4745.88|4745.88|4745.88|4745.88|4745.88|4745.88|0
1640776350000|2021-12-29 11:12:30|4746.13|4746.13|4746.13|4746.13|4746.13|4746.13|4746.13|4746.13|0
1640776510000|2021-12-29 11:15:10|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|0
1640776610000|2021-12-29 11:16:50|4747.89|4747.89|4747.63|4747.63|4747.89|4747.89|4747.38|4747.38|0
1640776630000|2021-12-29 11:17:10|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|0
1640776870000|2021-12-29 11:21:10|4748.62|4748.62|4748.62|4748.62|4748.62|4748.62|4748.62|4748.62|0
1640776900000|2021-12-29 11:21:40|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|4749.87|0
1640776920000|2021-12-29 11:22:00|4751.11|4751.11|4749.87|4749.87|4751.11|4751.11|4749.87|4749.87|0
1640776970000|2021-12-29 11:22:50|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|4751.11|0
1640777000000|2021-12-29 11:23:20|4750.86|4750.86|4750.6|4750.6|4750.86|4750.86|4750.6|4750.6|0
1640777010000|2021-12-29 11:23:30|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|4750.86|0
1640777130000|2021-12-29 11:25:30|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|0
1640777300000|2021-12-29 11:28:20|4749.61|4749.61|4748.37|4748.37|4749.61|4749.61|4748.37|4748.37|0
1640777320000|2021-12-29 11:28:40|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1640777400000|2021-12-29 11:30:00|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1640777430000|2021-12-29 11:30:30|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1640777450000|2021-12-29 11:30:50|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1640777500000|2021-12-29 11:31:40|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1640777520000|2021-12-29 11:32:00|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1640777540000|2021-12-29 11:32:20|4745.53|4745.53|4745.36|4745.36|4745.53|4745.53|4745.36|4745.36|0
1640777550000|2021-12-29 11:32:30|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1640777560000|2021-12-29 11:32:40|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1640777600000|2021-12-29 11:33:20|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1640777620000|2021-12-29 11:33:40|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1640777720000|2021-12-29 11:35:20|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1640777770000|2021-12-29 11:36:10|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|4746.95|0
1640777820000|2021-12-29 11:37:00|4746.7|4746.7|4746.7|4746.7|4746.7|4746.7|4746.7|4746.7|0
1640777980000|2021-12-29 11:39:40|4747.94|4747.94|4748.2|4748.2|4748.2|4748.2|4747.94|4747.94|0
1640777990000|2021-12-29 11:39:50|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|0
1640778010000|2021-12-29 11:40:10|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|0
1640778120000|2021-12-29 11:42:00|4750.13|4750.13|4751.37|4751.37|4751.37|4751.37|4750.13|4750.13|0
1640778170000|2021-12-29 11:42:50|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1640778180000|2021-12-29 11:43:00|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|4751.37|0
1640778190000|2021-12-29 11:43:10|4750.13|4750.13|4748.88|4748.88|4750.13|4750.13|4748.88|4748.88|0
1640778230000|2021-12-29 11:43:50|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1640778310000|2021-12-29 11:45:10|4746.56|4746.56|4747.81|4747.81|4747.81|4747.81|4746.56|4746.56|0
1640778460000|2021-12-29 11:47:40|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1640778500000|2021-12-29 11:48:20|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|0
1640778560000|2021-12-29 11:49:20|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1640778570000|2021-12-29 11:49:30|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1640778640000|2021-12-29 11:50:40|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|0
1640778650000|2021-12-29 11:50:50|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|0
1640778810000|2021-12-29 11:53:30|4749.73|4749.73|4749.73|4749.73|4750.98|4750.98|4749.73|4749.73|0
1640778850000|2021-12-29 11:54:10|4748.49|4748.49|4748.49|4748.49|4748.49|4748.49|4748.49|4748.49|0
1640778890000|2021-12-29 11:54:50|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|0
1640778920000|2021-12-29 11:55:20|4748.49|4748.49|4748.15|4748.15|4748.49|4748.49|4748.15|4748.15|0
1640779030000|2021-12-29 11:57:10|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|0
1640779090000|2021-12-29 11:58:10|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|0
1640779100000|2021-12-29 11:58:20|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|4749.39|0
1640779140000|2021-12-29 11:59:00|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|0
1640779190000|2021-12-29 11:59:50|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|4750.89|0
1640779320000|2021-12-29 12:02:00|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|0
1640779430000|2021-12-29 12:03:50|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|0
1640779450000|2021-12-29 12:04:10|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|0
1640779490000|2021-12-29 12:04:50|4751.66|4751.66|4751.91|4751.91|4751.91|4751.91|4751.66|4751.66|0
1640779500000|2021-12-29 12:05:00|4752.26|4752.26|4752.52|4752.52|4753.03|4753.03|4752.26|4752.26|0
1640779570000|2021-12-29 12:06:10|4753.76|4753.76|4751.27|4751.27|4753.76|4753.76|4751.27|4751.27|0
1640779580000|2021-12-29 12:06:20|4752.52|4752.52|4751.27|4751.27|4752.52|4752.52|4751.27|4751.27|0
1640779620000|2021-12-29 12:07:00|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|0
1640779630000|2021-12-29 12:07:10|4753.76|4753.76|4753.76|4753.76|4753.76|4753.76|4753.76|4753.76|0
1640779640000|2021-12-29 12:07:20|4755.01|4755.01|4755.01|4755.01|4755.01|4755.01|4755.01|4755.01|0
1640779810000|2021-12-29 12:10:10|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|0
1640779920000|2021-12-29 12:12:00|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|4752.26|0
1640779950000|2021-12-29 12:12:30|4753.51|4753.51|4753.51|4753.51|4753.51|4753.51|4753.51|4753.51|0
1640780030000|2021-12-29 12:13:50|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|4754.75|0
1640780100000|2021-12-29 12:15:00|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|0
1640780110000|2021-12-29 12:15:10|4753.25|4753.25|4752|4752|4753.25|4753.25|4752|4752|0
1640780120000|2021-12-29 12:15:20|4750.76|4750.76|4750.76|4750.76|4752|4752|4749.51|4749.51|0
1640780220000|2021-12-29 12:17:00|4751.1|4751.1|4751.62|4751.62|4751.62|4751.62|4751.1|4751.1|0
1640780280000|2021-12-29 12:18:00|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|4751.88|0
1640780410000|2021-12-29 12:20:10|4752.05|4752.05|4753.47|4753.47|4753.47|4753.47|4752.05|4752.05|0
1640780470000|2021-12-29 12:21:10|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|4753.64|0
1640780520000|2021-12-29 12:22:00|4753.39|4753.39|4753.13|4753.13|4753.39|4753.39|4753.13|4753.13|0
1640780530000|2021-12-29 12:22:10|4752.96|4752.96|4752.79|4752.79|4752.96|4752.96|4752.79|4752.79|0
1640780590000|2021-12-29 12:23:10|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1640780670000|2021-12-29 12:24:30|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|0
1640780690000|2021-12-29 12:24:50|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|0
1640780710000|2021-12-29 12:25:10|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|0
1640780760000|2021-12-29 12:26:00|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|0
1640780870000|2021-12-29 12:27:50|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|0
1640780880000|2021-12-29 12:28:00|4753.01|4753.01|4752.76|4752.76|4753.01|4753.01|4752.76|4752.76|0
1640780930000|2021-12-29 12:28:50|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|0
1640780980000|2021-12-29 12:29:40|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|0
1640781000000|2021-12-29 12:30:00|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1640781040000|2021-12-29 12:30:40|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|0
1640781050000|2021-12-29 12:30:50|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|4754.26|0
1640781070000|2021-12-29 12:31:10|4753.01|4753.01|4751.77|4751.77|4753.01|4753.01|4751.77|4751.77|0
1640781080000|2021-12-29 12:31:20|4750.52|4750.52|4751.77|4751.77|4751.77|4751.77|4750.52|4750.52|0
1640781110000|2021-12-29 12:31:50|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|0
1640781180000|2021-12-29 12:33:00|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1640781210000|2021-12-29 12:33:30|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|4752.28|0
1640781230000|2021-12-29 12:33:50|4752.53|4752.53|4752.79|4752.79|4752.79|4752.79|4752.53|4752.53|0
1640781300000|2021-12-29 12:35:00|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1640781540000|2021-12-29 12:39:00|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|0
1640781580000|2021-12-29 12:39:40|4753.3|4753.3|4753.3|4753.3|4753.3|4753.3|4753.3|4753.3|0
1640781880000|2021-12-29 12:44:40|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|0
1640781940000|2021-12-29 12:45:40|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|0
1640781960000|2021-12-29 12:46:00|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|0
1640782130000|2021-12-29 12:48:50|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|0
1640782320000|2021-12-29 12:52:00|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|0
1640782330000|2021-12-29 12:52:10|4751.8|4751.8|4751.8|4751.8|4751.8|4751.8|4751.8|4751.8|0
1640782350000|2021-12-29 12:52:30|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1640782380000|2021-12-29 12:53:00|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|0
1640782420000|2021-12-29 12:53:40|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1640782540000|2021-12-29 12:55:40|4751.37|4751.37|4750.13|4750.13|4751.37|4751.37|4750.13|4750.13|0
1640782580000|2021-12-29 12:56:20|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|0
1640782700000|2021-12-29 12:58:20|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1640782720000|2021-12-29 12:58:40|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1640782730000|2021-12-29 12:58:50|4752.54|4752.54|4753.95|4753.95|4753.95|4753.95|4752.54|4752.54|0
1640782750000|2021-12-29 12:59:10|4755.2|4755.2|4755.03|4755.03|4755.2|4755.2|4755.03|4755.03|0
1640782760000|2021-12-29 12:59:20|4754.85|4754.85|4755.2|4755.2|4755.2|4755.2|4754.85|4754.85|0
1640782790000|2021-12-29 12:59:50|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|0
1640782800000|2021-12-29 13:00:00|4755.63|4755.63|4755.88|4755.88|4755.88|4755.88|4755.63|4755.63|0
1640782970000|2021-12-29 13:02:50|4756.06|4756.06|4754.55|4754.55|4756.06|4756.06|4754.55|4754.55|0
1640783150000|2021-12-29 13:05:50|4755.8|4755.8|4756.06|4756.06|4756.06|4756.06|4755.8|4755.8|0
1640783340000|2021-12-29 13:09:00|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|0
1640783630000|2021-12-29 13:13:50|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|0
1640783650000|2021-12-29 13:14:10|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|0
1640783760000|2021-12-29 13:16:00|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|0
1640783790000|2021-12-29 13:16:30|4759.15|4759.15|4759.15|4759.15|4759.32|4759.32|4759.15|4759.15|0
1640783820000|2021-12-29 13:17:00|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|0
1640783920000|2021-12-29 13:18:40|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|0
1640783970000|2021-12-29 13:19:30|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|4758.33|0
1640783990000|2021-12-29 13:19:50|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|0
1640784030000|2021-12-29 13:20:30|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|4759.1|0
1640784240000|2021-12-29 13:24:00|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|0
1640784270000|2021-12-29 13:24:30|4758.67|4758.67|4758.49|4758.49|4758.67|4758.67|4758.49|4758.49|0
1640784320000|2021-12-29 13:25:20|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|0
1640784360000|2021-12-29 13:26:00|4756|4756|4756|4756|4756|4756|4756|4756|0
1640784370000|2021-12-29 13:26:10|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|0
1640784390000|2021-12-29 13:26:30|4758.49|4758.49|4758.49|4758.49|4758.49|4758.49|4758.49|4758.49|0
1640784420000|2021-12-29 13:27:00|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1640784520000|2021-12-29 13:28:40|4759.91|4759.91|4760.08|4760.08|4760.08|4760.08|4759.91|4759.91|0
1640784530000|2021-12-29 13:28:50|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|0
1640784600000|2021-12-29 13:30:00|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|0
1640784680000|2021-12-29 13:31:20|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|0
1640784700000|2021-12-29 13:31:40|4760.77|4760.77|4760.94|4760.94|4760.94|4760.94|4760.77|4760.77|0
1640784730000|2021-12-29 13:32:10|4760.77|4760.77|4760.77|4760.77|4760.77|4760.77|4760.77|4760.77|0
1640784850000|2021-12-29 13:34:10|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|0
1640784910000|2021-12-29 13:35:10|4760.77|4760.77|4759.52|4759.52|4760.77|4760.77|4759.52|4759.52|0
1640784920000|2021-12-29 13:35:20|4758.28|4758.28|4758.28|4758.28|4758.28|4758.28|4758.28|4758.28|0
1640784970000|2021-12-29 13:36:10|4757.03|4757.03|4757.03|4757.03|4757.03|4757.03|4757.03|4757.03|0
1640785020000|2021-12-29 13:37:00|4756.78|4756.78|4756.78|4756.78|4756.78|4756.78|4756.78|4756.78|0
1640785140000|2021-12-29 13:39:00|4756.52|4756.52|4755.02|4755.02|4756.52|4756.52|4755.02|4755.02|0
1640785150000|2021-12-29 13:39:10|4753.77|4753.77|4754.8|4754.8|4754.8|4754.8|4753.77|4753.77|0
1640785210000|2021-12-29 13:40:10|4756.04|4756.04|4756.04|4756.04|4756.04|4756.04|4756.04|4756.04|0
1640785220000|2021-12-29 13:40:20|4757.29|4757.29|4757.29|4757.29|4757.29|4757.29|4757.29|4757.29|0
1640785310000|2021-12-29 13:41:50|4756.04|4756.04|4756.04|4756.04|4756.04|4756.04|4756.04|4756.04|0
1640785320000|2021-12-29 13:42:00|4757.29|4757.29|4758.53|4758.53|4758.53|4758.53|4757.29|4757.29|0
1640785380000|2021-12-29 13:43:00|4758.71|4758.71|4758.01|4758.01|4758.71|4758.71|4757.84|4757.84|0
1640785390000|2021-12-29 13:43:10|4757.67|4757.67|4757.67|4757.67|4757.67|4757.67|4757.67|4757.67|0
1640785410000|2021-12-29 13:43:30|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|4753.93|0
1640785420000|2021-12-29 13:43:40|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|0
1640785440000|2021-12-29 13:44:00|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|0
1640785510000|2021-12-29 13:45:10|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|0
1640785610000|2021-12-29 13:46:50|4752.86|4752.86|4754.36|4754.36|4754.36|4754.36|4752.86|4752.86|0
1640785700000|2021-12-29 13:48:20|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|4755.61|0
1640785740000|2021-12-29 13:49:00|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|0
1640785790000|2021-12-29 13:49:50|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|0
1640785810000|2021-12-29 13:50:10|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|0
1640785850000|2021-12-29 13:50:50|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|0
1640785940000|2021-12-29 13:52:20|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|0
1640785980000|2021-12-29 13:53:00|4755.78|4755.78|4754.53|4754.53|4755.78|4755.78|4754.53|4754.53|0
1640785990000|2021-12-29 13:53:10|4755.78|4755.78|4755.78|4755.78|4755.78|4755.78|4755.78|4755.78|0
1640786060000|2021-12-29 13:54:20|4755.52|4755.52|4755.52|4755.52|4755.52|4755.52|4755.52|4755.52|0
1640786070000|2021-12-29 13:54:30|4755.78|4755.78|4756.55|4756.55|4756.55|4756.55|4755.78|4755.78|0
1640786080000|2021-12-29 13:54:40|4756.8|4756.8|4756.8|4756.8|4756.8|4756.8|4756.8|4756.8|0
1640786120000|2021-12-29 13:55:20|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|0
1640786180000|2021-12-29 13:56:20|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|0
1640786190000|2021-12-29 13:56:30|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|0
1640786200000|2021-12-29 13:56:40|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|0
1640786260000|2021-12-29 13:57:40|4757.54|4757.54|4756.29|4756.29|4757.54|4757.54|4756.29|4756.29|0
1640786280000|2021-12-29 13:58:00|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|0
1640786510000|2021-12-29 14:01:50|4758.95|4758.95|4759.12|4759.12|4759.12|4759.12|4758.95|4758.95|0
1640786520000|2021-12-29 14:02:00|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|0
1640786550000|2021-12-29 14:02:30|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|0
1640786610000|2021-12-29 14:03:30|4760.8|4760.8|4761.05|4761.05|4761.05|4761.05|4760.8|4760.8|0
1640786630000|2021-12-29 14:03:50|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1640786650000|2021-12-29 14:04:10|4762.47|4762.47|4762.47|4762.47|4762.47|4762.47|4762.47|4762.47|0
1640786720000|2021-12-29 14:05:20|4761.22|4761.22|4761.22|4761.22|4761.22|4761.22|4761.22|4761.22|0
1640786850000|2021-12-29 14:07:30|4761.05|4761.05|4760.8|4760.8|4761.05|4761.05|4760.8|4760.8|0
1640786910000|2021-12-29 14:08:30|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|0
1640786960000|2021-12-29 14:09:20|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|0
1640787000000|2021-12-29 14:10:00|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|0
1640787120000|2021-12-29 14:12:00|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|0
1640787160000|2021-12-29 14:12:40|4761.61|4761.61|4761.87|4761.87|4761.87|4761.87|4761.61|4761.61|0
1640787230000|2021-12-29 14:13:50|4761.61|4761.61|4762.63|4762.63|4762.63|4762.63|4761.61|4761.61|0
1640787310000|2021-12-29 14:15:10|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|0
1640787320000|2021-12-29 14:15:20|4763.15|4763.15|4763.15|4763.15|4763.15|4763.15|4763.15|4763.15|0
1640787330000|2021-12-29 14:15:30|4762.63|4762.63|4762.63|4762.63|4762.63|4762.63|4762.63|4762.63|0
1640787360000|2021-12-29 14:16:00|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|0
1640787660000|2021-12-29 14:21:00|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|0
1640787730000|2021-12-29 14:22:10|4764.23|4764.23|4764.48|4764.48|4764.48|4764.48|4764.23|4764.23|0
1640787740000|2021-12-29 14:22:20|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|0
1640787750000|2021-12-29 14:22:30|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|0
1640787780000|2021-12-29 14:23:00|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|0
1640787810000|2021-12-29 14:23:30|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|0
1640787880000|2021-12-29 14:24:40|4762.25|4762.25|4762.25|4762.25|4762.25|4762.25|4762.25|4762.25|0
1640787940000|2021-12-29 14:25:40|4765.98|4765.98|4765.98|4765.98|4767.23|4767.23|4765.98|4765.98|0
1640787950000|2021-12-29 14:25:50|4769.72|4769.72|4769.72|4769.72|4769.72|4769.72|4765.98|4765.98|0
1640787960000|2021-12-29 14:26:00|4767.23|4767.23|4765.98|4765.98|4767.23|4767.23|4765.98|4765.98|0
1640787990000|2021-12-29 14:26:30|4765.73|4765.73|4765.98|4765.98|4765.98|4765.98|4765.73|4765.73|0
1640788060000|2021-12-29 14:27:40|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|0
1640788070000|2021-12-29 14:27:50|4767.48|4767.48|4767.23|4767.23|4767.48|4767.48|4767.23|4767.23|0
1640788080000|2021-12-29 14:28:00|4766.97|4766.97|4766.97|4766.97|4766.97|4766.97|4766.97|4766.97|0
1640788090000|2021-12-29 14:28:10|4765.73|4765.73|4765.9|4765.9|4765.9|4765.9|4765.73|4765.73|0
1640788160000|2021-12-29 14:29:20|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|0
1640788180000|2021-12-29 14:29:40|4765.64|4765.64|4765.64|4765.64|4765.64|4765.64|4765.64|4765.64|0
1640788200000|2021-12-29 14:30:00|4766.89|4766.89|4768.14|4768.14|4768.14|4768.14|4766.89|4766.89|0
1640788240000|2021-12-29 14:30:40|4767.88|4767.88|4766.63|4766.63|4767.88|4767.88|4766.63|4766.63|0
1640788320000|2021-12-29 14:32:00|4766.12|4766.12|4765.78|4765.78|4766.12|4766.12|4765.78|4765.78|0
1640788350000|2021-12-29 14:32:30|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|0
1640788370000|2021-12-29 14:32:50|4764.53|4764.53|4763.29|4763.29|4764.53|4764.53|4763.29|4763.29|0
1640788380000|2021-12-29 14:33:00|4763.8|4763.8|4766.8|4766.8|4766.8|4766.8|4763.8|4763.8|0
1640788400000|2021-12-29 14:33:20|4768.05|4768.05|4768.3|4768.3|4768.3|4768.3|4768.05|4768.05|0
1640788410000|2021-12-29 14:33:30|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|0
1640788460000|2021-12-29 14:34:20|4769.29|4769.29|4768.05|4768.05|4770.54|4770.54|4768.05|4768.05|0
1640788490000|2021-12-29 14:34:50|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|0
1640788530000|2021-12-29 14:35:30|4767.14|4767.14|4765.9|4765.9|4767.14|4767.14|4765.9|4765.9|0
1640788560000|2021-12-29 14:36:00|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|4764.65|0
1640788570000|2021-12-29 14:36:10|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|0
1640788590000|2021-12-29 14:36:30|4763.88|4763.88|4763.54|4763.54|4763.88|4763.88|4763.54|4763.54|0
1640788660000|2021-12-29 14:37:40|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|0
1640788690000|2021-12-29 14:38:10|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|0
1640788720000|2021-12-29 14:38:40|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|0
1640788730000|2021-12-29 14:38:50|4765.86|4765.86|4765.86|4765.86|4765.86|4765.86|4765.86|4765.86|0
1640788740000|2021-12-29 14:39:00|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|0
1640788750000|2021-12-29 14:39:10|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|0
1640788780000|2021-12-29 14:39:40|4764.62|4764.62|4764.87|4764.87|4764.87|4764.87|4764.62|4764.62|0
1640788790000|2021-12-29 14:39:50|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|0
1640788800000|2021-12-29 14:40:00|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|0
1640788910000|2021-12-29 14:41:50|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|0
1640788960000|2021-12-29 14:42:40|4762.38|4762.38|4761.61|4761.61|4762.38|4762.38|4761.61|4761.61|0
1640788980000|2021-12-29 14:43:00|4761.44|4761.44|4761.44|4761.44|4763.93|4763.93|4761.44|4761.44|0
1640788990000|2021-12-29 14:43:10|4761.7|4761.7|4761.7|4761.7|4761.7|4761.7|4761.7|4761.7|0
1640789040000|2021-12-29 14:44:00|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|0
1640789080000|2021-12-29 14:44:40|4761.7|4761.7|4761.7|4761.7|4761.7|4761.7|4761.7|4761.7|0
1640789100000|2021-12-29 14:45:00|4761.95|4761.95|4761.95|4761.95|4761.95|4761.95|4761.95|4761.95|0
1640789180000|2021-12-29 14:46:20|4759.46|4759.46|4760.71|4760.71|4760.71|4760.71|4759.46|4759.46|0
1640789210000|2021-12-29 14:46:50|4759.46|4759.46|4759.46|4759.46|4759.46|4759.46|4759.46|4759.46|0
1640789290000|2021-12-29 14:48:10|4758.21|4758.21|4755.3|4755.3|4758.21|4758.21|4755.3|4755.3|0
1640789300000|2021-12-29 14:48:20|4754.05|4754.05|4755.3|4755.3|4755.3|4755.3|4754.05|4754.05|0
1640789310000|2021-12-29 14:48:30|4756.54|4756.54|4756.54|4756.54|4756.54|4756.54|4756.54|4756.54|0
1640789330000|2021-12-29 14:48:50|4754.05|4754.05|4755.3|4755.3|4755.3|4755.3|4754.05|4754.05|0
1640789360000|2021-12-29 14:49:20|4755.47|4755.47|4755.98|4755.98|4755.98|4755.98|4755.47|4755.47|0
1640789370000|2021-12-29 14:49:30|4756.49|4756.49|4758.72|4758.72|4758.72|4758.72|4756.23|4756.23|0
1640789420000|2021-12-29 14:50:20|4759.97|4759.97|4759.97|4759.97|4759.97|4759.97|4759.97|4759.97|0
1640789460000|2021-12-29 14:51:00|4758.72|4758.72|4758.72|4758.72|4758.72|4758.72|4758.72|4758.72|0
1640789470000|2021-12-29 14:51:10|4759.75|4759.75|4759.49|4759.49|4759.75|4759.75|4759.49|4759.49|0
1640789490000|2021-12-29 14:51:30|4759.75|4759.75|4759.49|4759.49|4759.75|4759.75|4759.49|4759.49|0
1640789510000|2021-12-29 14:51:50|4761.98|4761.98|4761.98|4761.98|4761.98|4761.98|4761.98|4761.98|0
1640789520000|2021-12-29 14:52:00|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|0
1640789550000|2021-12-29 14:52:30|4759.75|4759.75|4759.75|4759.75|4759.75|4759.75|4759.75|4759.75|0
1640789570000|2021-12-29 14:52:50|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|0
1640789620000|2021-12-29 14:53:40|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|4759.32|0
1640789630000|2021-12-29 14:53:50|4759.57|4759.57|4760.09|4760.09|4760.09|4760.09|4759.57|4759.57|0
1640789650000|2021-12-29 14:54:10|4760.26|4760.26|4759.01|4759.01|4760.26|4760.26|4759.01|4759.01|0
1640789740000|2021-12-29 14:55:40|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|0
1640789750000|2021-12-29 14:55:50|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|0
1640789760000|2021-12-29 14:56:00|4759.27|4759.27|4758.02|4758.02|4759.27|4759.27|4758.02|4758.02|0
1640789770000|2021-12-29 14:56:10|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|4757.76|0
1640789810000|2021-12-29 14:56:50|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|0
1640789850000|2021-12-29 14:57:30|4756.69|4756.69|4756.43|4756.43|4756.69|4756.69|4756.43|4756.43|0
1640789860000|2021-12-29 14:57:40|4756.18|4756.18|4756.18|4756.18|4756.18|4756.18|4756.18|4756.18|0
1640789890000|2021-12-29 14:58:10|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|0
1640789910000|2021-12-29 14:58:30|4756.18|4756.18|4754.93|4754.93|4756.18|4756.18|4754.93|4754.93|0
1640790000000|2021-12-29 15:00:00|4756.18|4756.18|4756.18|4756.18|4756.18|4756.18|4756.18|4756.18|0
1640790050000|2021-12-29 15:00:50|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|0
1640790070000|2021-12-29 15:01:10|4755.19|4755.19|4755.19|4755.19|4755.19|4755.19|4755.19|4755.19|0
1640790150000|2021-12-29 15:02:30|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|0
1640790180000|2021-12-29 15:03:00|4756.69|4756.69|4756.69|4756.69|4756.69|4756.69|4756.69|4756.69|0
1640790190000|2021-12-29 15:03:10|4756.95|4756.95|4756.95|4756.95|4756.95|4756.95|4756.95|4756.95|0
1640790210000|2021-12-29 15:03:30|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|0
1640790280000|2021-12-29 15:04:40|4755.53|4755.53|4754.28|4754.28|4755.53|4755.53|4754.28|4754.28|0
1640790290000|2021-12-29 15:04:50|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|0
1640790300000|2021-12-29 15:05:00|4754.28|4754.28|4754.28|4754.28|4754.28|4754.28|4754.28|4754.28|0
1640790360000|2021-12-29 15:06:00|4753.04|4753.04|4754.03|4754.03|4754.03|4754.03|4752.78|4752.78|0
1640790390000|2021-12-29 15:06:30|4753.85|4753.85|4753.94|4753.94|4754.03|4754.03|4753.68|4753.68|0
1640790410000|2021-12-29 15:06:50|4753.59|4753.59|4753.94|4753.94|4753.94|4753.94|4753.59|4753.59|0
1640790430000|2021-12-29 15:07:10|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|0
1640790490000|2021-12-29 15:08:10|4754.62|4754.62|4754.62|4754.62|4754.62|4754.62|4754.62|4754.62|0
1640790580000|2021-12-29 15:09:40|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|0
1640790610000|2021-12-29 15:10:10|4754.62|4754.62|4754.62|4754.62|4754.62|4754.62|4754.62|4754.62|0
1640790690000|2021-12-29 15:11:30|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|4753.37|0
1640790750000|2021-12-29 15:12:30|4753.12|4753.12|4751.87|4751.87|4753.12|4753.12|4751.87|4751.87|0
1640790760000|2021-12-29 15:12:40|4750.63|4750.63|4750.63|4750.63|4750.63|4750.63|4750.37|4750.37|0
1640790770000|2021-12-29 15:12:50|4749.64|4749.64|4748.05|4748.05|4749.64|4749.64|4748.05|4748.05|0
1640790780000|2021-12-29 15:13:00|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1640790800000|2021-12-29 15:13:20|4747.31|4747.31|4747.06|4747.06|4747.31|4747.31|4746.8|4746.8|0
1640790830000|2021-12-29 15:13:50|4746.8|4746.8|4746.8|4746.8|4749.29|4749.29|4746.8|4746.8|0
1640790860000|2021-12-29 15:14:20|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|0
1640790870000|2021-12-29 15:14:30|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|0
1640790880000|2021-12-29 15:14:40|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|0
1640790900000|2021-12-29 15:15:00|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|0
1640790910000|2021-12-29 15:15:10|4746.55|4746.55|4745.56|4745.56|4746.55|4746.55|4745.3|4745.3|0
1640790940000|2021-12-29 15:15:40|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|4745.3|0
1640790960000|2021-12-29 15:16:00|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|4741.56|0
1640790980000|2021-12-29 15:16:20|4741.31|4741.31|4742.55|4742.55|4742.55|4742.55|4741.31|4741.31|0
1640791020000|2021-12-29 15:17:00|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1640791040000|2021-12-29 15:17:20|4744.31|4744.31|4744.57|4744.57|4744.57|4744.57|4744.31|4744.31|0
1640791070000|2021-12-29 15:17:50|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1640791080000|2021-12-29 15:18:00|4742.07|4742.07|4744.57|4744.57|4744.57|4744.57|4742.07|4742.07|0
1640791090000|2021-12-29 15:18:10|4745.81|4745.81|4748.3|4748.3|4748.3|4748.3|4745.81|4745.81|0
1640791140000|2021-12-29 15:19:00|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1640791200000|2021-12-29 15:20:00|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|0
1640791210000|2021-12-29 15:20:10|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1640791220000|2021-12-29 15:20:20|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1640791230000|2021-12-29 15:20:30|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|0
1640791320000|2021-12-29 15:22:00|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|0
1640791350000|2021-12-29 15:22:30|4744.82|4744.82|4744.57|4744.57|4744.82|4744.82|4744.57|4744.57|0
1640791380000|2021-12-29 15:23:00|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|0
1640791420000|2021-12-29 15:23:40|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|4741.73|0
1640791480000|2021-12-29 15:24:40|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1640791520000|2021-12-29 15:25:20|4740.65|4740.65|4740.48|4740.48|4740.65|4740.65|4740.48|4740.48|0
1640791530000|2021-12-29 15:25:30|4739.97|4739.97|4741.22|4741.22|4741.22|4741.22|4739.97|4739.97|0
1640791540000|2021-12-29 15:25:40|4741.39|4741.39|4741.39|4741.39|4741.39|4741.39|4741.39|4741.39|0
1640791550000|2021-12-29 15:25:50|4741.73|4741.73|4742.8|4742.8|4742.98|4742.98|4741.73|4741.73|0
1640791570000|2021-12-29 15:26:10|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|0
1640791590000|2021-12-29 15:26:30|4745.3|4745.3|4746.06|4746.06|4746.06|4746.06|4745.3|4745.3|0
1640791610000|2021-12-29 15:26:50|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1640791650000|2021-12-29 15:27:30|4749.97|4749.97|4749.97|4749.97|4749.97|4749.97|4749.97|4749.97|0
1640791710000|2021-12-29 15:28:30|4751.22|4751.22|4752.46|4752.46|4752.46|4752.46|4751.22|4751.22|0
1640791740000|2021-12-29 15:29:00|4752.21|4752.21|4752.21|4752.21|4752.21|4752.21|4752.21|4752.21|0
1640791750000|2021-12-29 15:29:10|4754.7|4754.7|4753.45|4753.45|4754.7|4754.7|4753.45|4753.45|0
1640791760000|2021-12-29 15:29:20|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|0
1640791770000|2021-12-29 15:29:30|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|0
1640791830000|2021-12-29 15:30:30|4753.2|4753.2|4753.2|4753.2|4753.2|4753.2|4753.2|4753.2|0
1640791850000|2021-12-29 15:30:50|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|0
1640791860000|2021-12-29 15:31:00|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|0
1640792010000|2021-12-29 15:33:30|4757.19|4757.19|4757.19|4757.19|4757.19|4757.19|4757.19|4757.19|0
1640792040000|2021-12-29 15:34:00|4754.7|4754.7|4753.45|4753.45|4754.7|4754.7|4753.45|4753.45|0
1640792050000|2021-12-29 15:34:10|4754.7|4754.7|4755.94|4755.94|4755.94|4755.94|4754.7|4754.7|0
1640792070000|2021-12-29 15:34:30|4754.7|4754.7|4754.7|4754.7|4754.7|4754.7|4754.7|4754.7|0
1640792080000|2021-12-29 15:34:40|4755.94|4755.94|4756.2|4756.2|4756.2|4756.2|4755.94|4755.94|0
1640792130000|2021-12-29 15:35:30|4757.45|4757.45|4757.45|4757.45|4757.45|4757.45|4757.45|4757.45|0
1640792140000|2021-12-29 15:35:40|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|0
1640792200000|2021-12-29 15:36:40|4757.96|4757.96|4758.13|4758.13|4758.13|4758.13|4757.96|4757.96|0
1640792210000|2021-12-29 15:36:50|4756.88|4756.88|4756.88|4756.88|4756.88|4756.88|4756.88|4756.88|0
1640792220000|2021-12-29 15:37:00|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|4757.14|0
1640792230000|2021-12-29 15:37:10|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1640792260000|2021-12-29 15:37:40|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|0
1640792280000|2021-12-29 15:38:00|4758.3|4758.3|4758.3|4758.3|4758.3|4758.3|4758.3|4758.3|0
1640792290000|2021-12-29 15:38:10|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|0
1640792320000|2021-12-29 15:38:40|4756.8|4756.8|4756.8|4756.8|4756.8|4756.8|4756.8|4756.8|0
1640792380000|2021-12-29 15:39:40|4756.63|4756.63|4756.63|4756.63|4756.63|4756.63|4756.63|4756.63|0
1640792390000|2021-12-29 15:39:50|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|0
1640792400000|2021-12-29 15:40:00|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|0
1640792440000|2021-12-29 15:40:40|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|4755.38|0
1640792480000|2021-12-29 15:41:20|4755.21|4755.21|4755.03|4755.03|4755.21|4755.21|4754.86|4754.86|0
1640792500000|2021-12-29 15:41:40|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|0
1640792520000|2021-12-29 15:42:00|4756.11|4756.11|4756.11|4756.11|4756.11|4756.11|4756.11|4756.11|0
1640792580000|2021-12-29 15:43:00|4755.93|4755.93|4755.76|4755.76|4755.93|4755.93|4755.76|4755.76|0
1640792600000|2021-12-29 15:43:20|4757.01|4757.01|4758.6|4758.6|4758.6|4758.6|4757.01|4757.01|0
1640792620000|2021-12-29 15:43:40|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|4757.35|0
1640792630000|2021-12-29 15:43:50|4758.6|4758.6|4758.6|4758.6|4758.6|4758.6|4758.6|4758.6|0
1640792650000|2021-12-29 15:44:10|4758.77|4758.77|4758.6|4758.6|4758.77|4758.77|4758.6|4758.6|0
1640792660000|2021-12-29 15:44:20|4758.43|4758.43|4758.51|4758.51|4758.51|4758.51|4758.25|4758.25|0
1640792690000|2021-12-29 15:44:50|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|4758.68|0
1640792710000|2021-12-29 15:45:10|4758.85|4758.85|4759.02|4759.02|4759.02|4759.02|4758.85|4758.85|0
1640792730000|2021-12-29 15:45:30|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|4759.28|0
1640792740000|2021-12-29 15:45:40|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|0
1640792790000|2021-12-29 15:46:30|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|0
1640792820000|2021-12-29 15:47:00|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|0
1640792910000|2021-12-29 15:48:30|4759.27|4759.27|4759.1|4759.1|4759.27|4759.27|4759.1|4759.1|0
1640792920000|2021-12-29 15:48:40|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|0
1640792970000|2021-12-29 15:49:30|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|0
1640793040000|2021-12-29 15:50:40|4757.68|4757.68|4757.68|4757.68|4757.68|4757.68|4757.68|4757.68|0
1640793070000|2021-12-29 15:51:10|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|4758.03|0
1640793080000|2021-12-29 15:51:20|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|0
1640793100000|2021-12-29 15:51:40|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|0
1640793160000|2021-12-29 15:52:40|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|4756.44|0
1640793170000|2021-12-29 15:52:50|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|0
1640793260000|2021-12-29 15:54:20|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|0
1640793270000|2021-12-29 15:54:30|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|0
1640793280000|2021-12-29 15:54:40|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|0
1640793290000|2021-12-29 15:54:50|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|0
1640793300000|2021-12-29 15:55:00|4757.78|4757.78|4757.78|4757.78|4757.78|4757.78|4757.78|4757.78|0
1640793350000|2021-12-29 15:55:50|4756.53|4756.53|4756.53|4756.53|4756.53|4756.53|4756.53|4756.53|0
1640793440000|2021-12-29 15:57:20|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|0
1640793540000|2021-12-29 15:59:00|4755.03|4755.03|4755.03|4755.03|4755.03|4755.03|4755.03|4755.03|0
1640793630000|2021-12-29 16:00:30|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|0
1640793770000|2021-12-29 16:02:50|4755.46|4755.46|4755.46|4755.46|4755.46|4755.46|4755.46|4755.46|0
1640793790000|2021-12-29 16:03:10|4756.7|4756.7|4757.21|4757.21|4757.21|4757.21|4756.7|4756.7|0
1640793800000|2021-12-29 16:03:20|4758.46|4758.46|4758.46|4758.46|4758.46|4758.46|4758.46|4758.46|0
1640793810000|2021-12-29 16:03:30|4757.21|4757.21|4757.21|4757.21|4757.21|4757.21|4757.21|4757.21|0
1640793820000|2021-12-29 16:03:40|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|0
1640793890000|2021-12-29 16:04:50|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1640793930000|2021-12-29 16:05:30|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|0
1640793950000|2021-12-29 16:05:50|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1640794010000|2021-12-29 16:06:50|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|0
1640794070000|2021-12-29 16:07:50|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|0
1640794080000|2021-12-29 16:08:00|4760.05|4760.05|4760.05|4760.05|4760.22|4760.22|4760.05|4760.05|0
1640794090000|2021-12-29 16:08:10|4761.29|4761.29|4761.29|4761.29|4761.29|4761.29|4761.29|4761.29|0
1640794100000|2021-12-29 16:08:20|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|0
1640794130000|2021-12-29 16:08:50|4761.29|4761.29|4761.29|4761.29|4761.29|4761.29|4761.29|4761.29|0
1640794140000|2021-12-29 16:09:00|4760.05|4760.05|4760.05|4760.05|4760.05|4760.05|4760.05|4760.05|0
1640794190000|2021-12-29 16:09:50|4761.29|4761.29|4761.12|4761.12|4761.29|4761.29|4761.12|4761.12|0
1640794200000|2021-12-29 16:10:00|4759.88|4759.88|4758.63|4758.63|4759.88|4759.88|4758.63|4758.63|0
1640794230000|2021-12-29 16:10:30|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|0
1640794250000|2021-12-29 16:10:50|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1640794260000|2021-12-29 16:11:00|4758.29|4758.29|4758.29|4758.29|4758.29|4758.29|4758.29|4758.29|0
1640794280000|2021-12-29 16:11:20|4758.04|4758.04|4758.29|4758.29|4758.29|4758.29|4758.04|4758.04|0
1640794310000|2021-12-29 16:11:50|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|0
1640794450000|2021-12-29 16:14:10|4757.78|4757.78|4757.53|4757.53|4757.78|4757.78|4757.53|4757.53|0
1640794460000|2021-12-29 16:14:20|4757.27|4757.27|4757.02|4757.02|4757.27|4757.27|4757.02|4757.02|0
1640794490000|2021-12-29 16:14:50|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|0
1640794570000|2021-12-29 16:16:10|4756.67|4756.67|4754.18|4754.18|4756.67|4756.67|4754.18|4754.18|0
1640794620000|2021-12-29 16:17:00|4754.95|4754.95|4754.95|4754.95|4754.95|4754.95|4754.95|4754.95|0
1640794660000|2021-12-29 16:17:40|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|4754.6|4754.6|0
1640794680000|2021-12-29 16:18:00|4755.03|4755.03|4755.03|4755.03|4755.03|4755.03|4755.03|4755.03|0
1640794710000|2021-12-29 16:18:30|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|0
1640794770000|2021-12-29 16:19:30|4755.29|4755.29|4755.46|4755.46|4755.46|4755.46|4755.29|4755.29|0
1640794780000|2021-12-29 16:19:40|4755.63|4755.63|4758.12|4758.12|4758.12|4758.12|4755.63|4755.63|0
1640794790000|2021-12-29 16:19:50|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|0
1640794800000|2021-12-29 16:20:00|4755.63|4755.63|4758.29|4758.29|4758.29|4758.29|4755.63|4755.63|0
1640794830000|2021-12-29 16:20:30|4758.55|4758.55|4758.29|4758.29|4758.55|4758.55|4758.29|4758.29|0
1640794840000|2021-12-29 16:20:40|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|0
1640794850000|2021-12-29 16:20:50|4759.36|4759.36|4759.19|4759.19|4759.36|4759.36|4759.19|4759.19|0
1640794860000|2021-12-29 16:21:00|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|0
1640794890000|2021-12-29 16:21:30|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|0
1640794920000|2021-12-29 16:22:00|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|0
1640794960000|2021-12-29 16:22:40|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1640795020000|2021-12-29 16:23:40|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|4760.95|0
1640795030000|2021-12-29 16:23:50|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|0
1640795050000|2021-12-29 16:24:10|4760.35|4760.35|4759.1|4759.1|4760.35|4760.35|4759.1|4759.1|0
1640795060000|2021-12-29 16:24:20|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|0
1640795070000|2021-12-29 16:24:30|4759.1|4759.1|4758.93|4758.93|4759.1|4759.1|4758.58|4758.58|0
1640795110000|2021-12-29 16:25:10|4757.68|4757.68|4755.11|4755.11|4757.85|4757.85|4754.42|4754.42|0
1640795120000|2021-12-29 16:25:20|4754.85|4754.85|4754.33|4754.33|4754.85|4754.85|4754.33|4754.33|0
1640795150000|2021-12-29 16:25:50|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|0
1640795280000|2021-12-29 16:28:00|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|0
1640795300000|2021-12-29 16:28:20|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|4754.68|0
1640795340000|2021-12-29 16:29:00|4754.42|4754.42|4754.68|4754.68|4754.68|4754.68|4754.42|4754.42|0
1640795360000|2021-12-29 16:29:20|4754.42|4754.42|4754.6|4754.6|4754.6|4754.6|4754.42|4754.42|0
1640795370000|2021-12-29 16:29:30|4757.09|4757.09|4755.67|4755.67|4757.09|4757.09|4754.43|4754.43|0
1640795380000|2021-12-29 16:29:40|4754.43|4754.43|4754.17|4754.17|4754.43|4754.43|4754.17|4754.17|0
1640795390000|2021-12-29 16:29:50|4752.93|4752.93|4753.01|4753.01|4753.52|4753.52|4752.75|4752.75|0
1640852110000|2021-12-30 08:15:10|4743.17|4743.17|4741.58|4741.58|4743.17|4743.17|4741.58|4741.58|0
1640852120000|2021-12-30 08:15:20|4742.6|4742.6|4742.77|4742.77|4742.77|4742.77|4742.6|4742.6|0
1640852130000|2021-12-30 08:15:30|4744.02|4744.02|4745.78|4745.78|4745.78|4745.78|4744.02|4744.02|0
1640852160000|2021-12-30 08:16:00|4745.95|4745.95|4744.36|4744.36|4745.95|4745.95|4744.36|4744.36|0
1640852170000|2021-12-30 08:16:10|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1640852180000|2021-12-30 08:16:20|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|0
1640852220000|2021-12-30 08:17:00|4745.15|4745.15|4745.41|4745.41|4745.66|4745.66|4745.15|4745.15|0
1640852230000|2021-12-30 08:17:10|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1640852330000|2021-12-30 08:18:50|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|0
1640852340000|2021-12-30 08:19:00|4744.9|4744.9|4745.15|4745.15|4745.15|4745.15|4744.9|4744.9|0
1640852350000|2021-12-30 08:19:10|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|0
1640852360000|2021-12-30 08:19:20|4745.49|4745.49|4745.24|4745.24|4745.49|4745.49|4745.24|4745.24|0
1640852380000|2021-12-30 08:19:40|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1640852390000|2021-12-30 08:19:50|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1640852400000|2021-12-30 08:20:00|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|0
1640852440000|2021-12-30 08:20:40|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|0
1640852460000|2021-12-30 08:21:00|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|0
1640852500000|2021-12-30 08:21:40|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|0
1640852520000|2021-12-30 08:22:00|4745.84|4745.84|4745.07|4745.07|4745.84|4745.84|4744.82|4744.82|0
1640852530000|2021-12-30 08:22:10|4744.82|4744.82|4744.99|4744.99|4744.99|4744.99|4744.82|4744.82|0
1640852550000|2021-12-30 08:22:30|4740.01|4740.01|4743.74|4743.74|4743.74|4743.74|4740.01|4740.01|0
1640852600000|2021-12-30 08:23:20|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|0
1640852680000|2021-12-30 08:24:40|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|0
1640852740000|2021-12-30 08:25:40|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1640852790000|2021-12-30 08:26:30|4747.31|4747.31|4747.1|4747.1|4747.31|4747.31|4746.06|4746.06|0
1640852800000|2021-12-30 08:26:40|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1640852810000|2021-12-30 08:26:50|4746.34|4746.34|4746.08|4746.08|4746.34|4746.34|4746.08|4746.08|0
1640852820000|2021-12-30 08:27:00|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|0
1640852850000|2021-12-30 08:27:30|4744.32|4744.32|4744.14|4744.14|4744.32|4744.32|4744.14|4744.14|0
1640852860000|2021-12-30 08:27:40|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1640852870000|2021-12-30 08:27:50|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|0
1640852900000|2021-12-30 08:28:20|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|0
1640852910000|2021-12-30 08:28:30|4745.39|4745.39|4746.64|4746.64|4746.64|4746.64|4745.39|4745.39|0
1640852920000|2021-12-30 08:28:40|4744.4|4744.4|4744.65|4744.65|4744.65|4744.65|4744.4|4744.4|0
1640852930000|2021-12-30 08:28:50|4744.4|4744.4|4744.23|4744.23|4744.4|4744.4|4744.23|4744.23|0
1640853040000|2021-12-30 08:30:40|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|0
1640853050000|2021-12-30 08:30:50|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1640853080000|2021-12-30 08:31:20|4743.29|4743.29|4743.29|4743.29|4743.29|4743.29|4743.29|4743.29|0
1640853110000|2021-12-30 08:31:50|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|0
1640853130000|2021-12-30 08:32:10|4743.04|4743.04|4743.29|4743.29|4743.29|4743.29|4743.04|4743.04|0
1640853150000|2021-12-30 08:32:30|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1640853230000|2021-12-30 08:33:50|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|0
1640853280000|2021-12-30 08:34:40|4742.05|4742.05|4742.3|4742.3|4742.3|4742.3|4742.05|4742.05|0
1640853290000|2021-12-30 08:34:50|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1640853320000|2021-12-30 08:35:20|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1640853400000|2021-12-30 08:36:40|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1640853500000|2021-12-30 08:38:20|4741.05|4741.05|4741.23|4741.23|4741.23|4741.23|4741.05|4741.05|0
1640853530000|2021-12-30 08:38:50|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|0
1640853540000|2021-12-30 08:39:00|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1640853550000|2021-12-30 08:39:10|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|0
1640853740000|2021-12-30 08:42:20|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|0
1640853800000|2021-12-30 08:43:20|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1640853840000|2021-12-30 08:44:00|4742.47|4742.47|4743.72|4743.72|4743.72|4743.72|4742.47|4742.47|0
1640853860000|2021-12-30 08:44:20|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1640853940000|2021-12-30 08:45:40|4743.63|4743.63|4743.88|4743.88|4743.88|4743.88|4743.63|4743.63|0
1640853970000|2021-12-30 08:46:10|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|0
1640854080000|2021-12-30 08:48:00|4742.89|4742.89|4741.65|4741.65|4742.89|4742.89|4741.65|4741.65|0
1640854150000|2021-12-30 08:49:10|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|0
1640854300000|2021-12-30 08:51:40|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|0
1640854320000|2021-12-30 08:52:00|4740.4|4740.4|4739.16|4739.16|4740.4|4740.4|4739.16|4739.16|0
1640854330000|2021-12-30 08:52:10|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|0
1640854340000|2021-12-30 08:52:20|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|0
1640854370000|2021-12-30 08:52:50|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|0
1640854380000|2021-12-30 08:53:00|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1640854390000|2021-12-30 08:53:10|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1640854440000|2021-12-30 08:54:00|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|0
1640854510000|2021-12-30 08:55:10|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|0
1640854530000|2021-12-30 08:55:30|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1640854550000|2021-12-30 08:55:50|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1640854580000|2021-12-30 08:56:20|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1640854620000|2021-12-30 08:57:00|4740.31|4740.31|4740.14|4740.14|4740.31|4740.31|4740.14|4740.14|0
1640854640000|2021-12-30 08:57:20|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|0
1640854660000|2021-12-30 08:57:40|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640854720000|2021-12-30 08:58:40|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1640854730000|2021-12-30 08:58:50|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640854780000|2021-12-30 08:59:40|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|0
1640854830000|2021-12-30 09:00:30|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1640854850000|2021-12-30 09:00:50|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|0
1640855020000|2021-12-30 09:03:40|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|0
1640855080000|2021-12-30 09:04:40|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1640855090000|2021-12-30 09:04:50|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1640855100000|2021-12-30 09:05:00|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|0
1640855110000|2021-12-30 09:05:10|4736.23|4736.23|4734.99|4734.99|4736.23|4736.23|4734.99|4734.99|0
1640855280000|2021-12-30 09:08:00|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640855460000|2021-12-30 09:11:00|4734.99|4734.99|4736.23|4736.23|4736.23|4736.23|4734.99|4734.99|0
1640855470000|2021-12-30 09:11:10|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1640855530000|2021-12-30 09:12:10|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640855640000|2021-12-30 09:14:00|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|0
1640855690000|2021-12-30 09:14:50|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1640855710000|2021-12-30 09:15:10|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|0
1640855720000|2021-12-30 09:15:20|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1640855770000|2021-12-30 09:16:10|4731.73|4731.73|4731.99|4731.99|4731.99|4731.99|4731.73|4731.73|0
1640855780000|2021-12-30 09:16:20|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|0
1640855900000|2021-12-30 09:18:20|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|0
1640855970000|2021-12-30 09:19:30|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|0
1640856010000|2021-12-30 09:20:10|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|0
1640856020000|2021-12-30 09:20:20|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1640856100000|2021-12-30 09:21:40|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1640856180000|2021-12-30 09:23:00|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1640856230000|2021-12-30 09:23:50|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1640856270000|2021-12-30 09:24:30|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1640856430000|2021-12-30 09:27:10|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1640856440000|2021-12-30 09:27:20|4728.98|4728.98|4727.74|4727.74|4728.98|4728.98|4727.74|4727.74|0
1640856530000|2021-12-30 09:28:50|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1640856570000|2021-12-30 09:29:30|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|0
1640856650000|2021-12-30 09:30:50|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1640856660000|2021-12-30 09:31:00|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|0
1640856720000|2021-12-30 09:32:00|4727.57|4727.57|4727.57|4727.57|4728.81|4728.81|4727.57|4727.57|0
1640856860000|2021-12-30 09:34:20|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|0
1640856930000|2021-12-30 09:35:30|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1640857100000|2021-12-30 09:38:20|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|0
1640857110000|2021-12-30 09:38:30|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1640857120000|2021-12-30 09:38:40|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|0
1640857130000|2021-12-30 09:38:50|4721.08|4721.08|4722.33|4722.33|4722.33|4722.33|4721.08|4721.08|0
1640857150000|2021-12-30 09:39:10|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1640857230000|2021-12-30 09:40:30|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1640857250000|2021-12-30 09:40:50|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|0
1640857290000|2021-12-30 09:41:30|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|0
1640857310000|2021-12-30 09:41:50|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|0
1640857320000|2021-12-30 09:42:00|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1640857380000|2021-12-30 09:43:00|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|0
1640857440000|2021-12-30 09:44:00|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|0
1640857460000|2021-12-30 09:44:20|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|0
1640857490000|2021-12-30 09:44:50|4716.1|4716.1|4714.85|4714.85|4716.1|4716.1|4714.85|4714.85|0
1640857500000|2021-12-30 09:45:00|4713.61|4713.61|4714.85|4714.85|4714.85|4714.85|4713.61|4713.61|0
1640857510000|2021-12-30 09:45:10|4716.1|4716.1|4716.1|4716.1|4716.1|4716.1|4716.1|4716.1|0
1640857520000|2021-12-30 09:45:20|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|0
1640857560000|2021-12-30 09:46:00|4715.33|4715.33|4714.82|4714.82|4715.33|4715.33|4714.82|4714.82|0
1640857580000|2021-12-30 09:46:20|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|0
1640857670000|2021-12-30 09:47:50|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|0
1640857700000|2021-12-30 09:48:20|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|0
1640857760000|2021-12-30 09:49:20|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|0
1640857860000|2021-12-30 09:51:00|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|0
1640857880000|2021-12-30 09:51:20|4714.82|4714.82|4713.58|4713.58|4714.82|4714.82|4713.58|4713.58|0
1640857960000|2021-12-30 09:52:40|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|0
1640857980000|2021-12-30 09:53:00|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1640857990000|2021-12-30 09:53:10|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|0
1640858080000|2021-12-30 09:54:40|4710.57|4710.57|4711.82|4711.82|4711.82|4711.82|4710.57|4710.57|0
1640858130000|2021-12-30 09:55:30|4710.57|4710.57|4711.82|4711.82|4711.82|4711.82|4710.57|4710.57|0
1640858170000|2021-12-30 09:56:10|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|0
1640858230000|2021-12-30 09:57:10|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1640858280000|2021-12-30 09:58:00|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|0
1640858300000|2021-12-30 09:58:20|4716.55|4716.55|4716.8|4716.8|4716.8|4716.8|4716.29|4716.29|0
1640858400000|2021-12-30 10:00:00|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|0
1640858450000|2021-12-30 10:00:50|4715.73|4715.73|4715.47|4715.47|4715.73|4715.73|4715.47|4715.47|0
1640858640000|2021-12-30 10:04:00|4714.23|4714.23|4712.98|4712.98|4714.23|4714.23|4712.98|4712.98|0
1640858700000|2021-12-30 10:05:00|4711.74|4711.74|4711.74|4711.74|4711.74|4711.74|4711.74|4711.74|0
1640858770000|2021-12-30 10:06:10|4710.49|4710.49|4711.74|4711.74|4711.74|4711.74|4710.49|4710.49|0
1640858810000|2021-12-30 10:06:50|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|0
1640858860000|2021-12-30 10:07:40|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|0
1640858870000|2021-12-30 10:07:50|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|0
1640858890000|2021-12-30 10:08:10|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|0
1640858900000|2021-12-30 10:08:20|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|0
1640858920000|2021-12-30 10:08:40|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|0
1640858960000|2021-12-30 10:09:20|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|0
1640858990000|2021-12-30 10:09:50|4711.7|4711.7|4711.53|4711.53|4711.7|4711.7|4711.53|4711.53|0
1640859010000|2021-12-30 10:10:10|4710.28|4710.28|4710.28|4710.28|4710.28|4710.28|4710.28|4710.28|0
1640859080000|2021-12-30 10:11:20|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|0
1640859150000|2021-12-30 10:12:30|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1640859190000|2021-12-30 10:13:10|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1640859200000|2021-12-30 10:13:20|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|0
1640859220000|2021-12-30 10:13:40|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|0
1640859240000|2021-12-30 10:14:00|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1640859360000|2021-12-30 10:16:00|4714.33|4714.33|4710.59|4710.59|4714.33|4714.33|4710.59|4710.59|0
1640859370000|2021-12-30 10:16:10|4709.34|4709.34|4708.1|4708.1|4709.34|4709.34|4708.1|4708.1|0
1640859600000|2021-12-30 10:20:00|4706.85|4706.85|4705.61|4705.61|4706.85|4706.85|4705.61|4705.61|0
1640859610000|2021-12-30 10:20:10|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|0
1640859640000|2021-12-30 10:20:40|4701.87|4701.87|4701.87|4701.87|4701.87|4701.87|4701.87|4701.87|0
1640859660000|2021-12-30 10:21:00|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|0
1640859740000|2021-12-30 10:22:20|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1640859760000|2021-12-30 10:22:40|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|0
1640859780000|2021-12-30 10:23:00|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1640859840000|2021-12-30 10:24:00|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1640859880000|2021-12-30 10:24:40|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|0
1640859970000|2021-12-30 10:26:10|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1640860000000|2021-12-30 10:26:40|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|0
1640860170000|2021-12-30 10:29:30|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|0
1640860270000|2021-12-30 10:31:10|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640860370000|2021-12-30 10:32:50|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|0
1640860390000|2021-12-30 10:33:10|4704.75|4704.75|4704.75|4704.75|4704.75|4704.75|4704.75|4704.75|0
1640860400000|2021-12-30 10:33:20|4704.92|4704.92|4705.18|4705.18|4705.18|4705.18|4704.92|4704.92|0
1640860500000|2021-12-30 10:35:00|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|0
1640860550000|2021-12-30 10:35:50|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|0
1640860620000|2021-12-30 10:37:00|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|0
1640860710000|2021-12-30 10:38:30|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|0
1640860720000|2021-12-30 10:38:40|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|0
1640860780000|2021-12-30 10:39:40|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|0
1640860790000|2021-12-30 10:39:50|4704.92|4704.92|4704.92|4704.92|4704.92|4704.92|4704.92|4704.92|0
1640860930000|2021-12-30 10:42:10|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|0
1640861080000|2021-12-30 10:44:40|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640861090000|2021-12-30 10:44:50|4702.6|4702.6|4704.1|4704.1|4704.1|4704.1|4702.6|4702.6|0
1640861160000|2021-12-30 10:46:00|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|0
1640861180000|2021-12-30 10:46:20|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|0
1640861270000|2021-12-30 10:47:50|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|0
1640861320000|2021-12-30 10:48:40|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|0
1640861570000|2021-12-30 10:52:50|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|0
1640861580000|2021-12-30 10:53:00|4699.63|4699.63|4699.12|4699.12|4699.63|4699.63|4699.12|4699.12|0
1640861590000|2021-12-30 10:53:10|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1640861670000|2021-12-30 10:54:30|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|0
1640861780000|2021-12-30 10:56:20|4700.11|4700.11|4701.36|4701.36|4701.36|4701.36|4700.11|4700.11|0
1640861810000|2021-12-30 10:56:50|4701.1|4701.1|4700.34|4700.34|4701.1|4701.1|4700.34|4700.34|0
1640861830000|2021-12-30 10:57:10|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|0
1640861880000|2021-12-30 10:58:00|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|0
1640861930000|2021-12-30 10:58:50|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|0
1640861940000|2021-12-30 10:59:00|4701.58|4701.58|4701.84|4701.84|4701.84|4701.84|4701.58|4701.58|0
1640862070000|2021-12-30 11:01:10|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1640862080000|2021-12-30 11:01:20|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|0
1640862130000|2021-12-30 11:02:10|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1640862190000|2021-12-30 11:03:10|4698.84|4698.84|4697.59|4697.59|4698.84|4698.84|4697.59|4697.59|0
1640862250000|2021-12-30 11:04:10|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1640862320000|2021-12-30 11:05:20|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|0
1640862380000|2021-12-30 11:06:20|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1640862480000|2021-12-30 11:08:00|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|0
1640862540000|2021-12-30 11:09:00|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1640862550000|2021-12-30 11:09:10|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|0
1640862620000|2021-12-30 11:10:20|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1640862730000|2021-12-30 11:12:10|4697.84|4697.84|4697.08|4697.08|4697.84|4697.84|4697.08|4697.08|0
1640862820000|2021-12-30 11:13:40|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|0
1640862830000|2021-12-30 11:13:50|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1640862840000|2021-12-30 11:14:00|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|0
1640862850000|2021-12-30 11:14:10|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1640862890000|2021-12-30 11:14:50|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1640862950000|2021-12-30 11:15:50|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|0
1640862960000|2021-12-30 11:16:00|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|0
1640863060000|2021-12-30 11:17:40|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|0
1640863180000|2021-12-30 11:19:40|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1640863270000|2021-12-30 11:21:10|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|0
1640863280000|2021-12-30 11:21:20|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1640863370000|2021-12-30 11:22:50|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|0
1640863440000|2021-12-30 11:24:00|4698.41|4698.41|4699.65|4699.65|4699.65|4699.65|4698.41|4698.41|0
1640863710000|2021-12-30 11:28:30|4699.4|4699.4|4699.4|4699.4|4699.4|4699.4|4699.4|4699.4|0
1640863740000|2021-12-30 11:29:00|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|0
1640863790000|2021-12-30 11:29:50|4697.9|4697.9|4696.65|4696.65|4697.9|4697.9|4696.65|4696.65|0
1640863830000|2021-12-30 11:30:30|4695.41|4695.41|4695.41|4695.41|4695.41|4695.41|4695.41|4695.41|0
1640864000000|2021-12-30 11:33:20|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1640864050000|2021-12-30 11:34:10|4696.91|4696.91|4695.66|4695.66|4696.91|4696.91|4695.66|4695.66|0
1640864110000|2021-12-30 11:35:10|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1640864130000|2021-12-30 11:35:30|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|0
1640864170000|2021-12-30 11:36:10|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|0
1640864320000|2021-12-30 11:38:40|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1640864370000|2021-12-30 11:39:30|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|0
1640864590000|2021-12-30 11:43:10|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|0
1640864630000|2021-12-30 11:43:50|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|0
1640864730000|2021-12-30 11:45:30|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|0
1640864760000|2021-12-30 11:46:00|4696.99|4696.99|4696.99|4696.99|4696.99|4696.99|4696.99|4696.99|0
1640864790000|2021-12-30 11:46:30|4698.24|4698.24|4696.99|4696.99|4698.24|4698.24|4696.99|4696.99|0
1640864930000|2021-12-30 11:48:50|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|0
1640864990000|2021-12-30 11:49:50|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|0
1640865020000|2021-12-30 11:50:20|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1640865090000|2021-12-30 11:51:30|4700.47|4700.47|4699.23|4699.23|4700.47|4700.47|4699.23|4699.23|0
1640865220000|2021-12-30 11:53:40|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|0
1640865340000|2021-12-30 11:55:40|4699.23|4699.23|4700.47|4700.47|4700.47|4700.47|4699.23|4699.23|0
1640865500000|2021-12-30 11:58:20|4700.73|4700.73|4700.98|4700.98|4700.98|4700.98|4700.73|4700.73|0
1640865520000|2021-12-30 11:58:40|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|0
1640865530000|2021-12-30 11:58:50|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|0
1640865560000|2021-12-30 11:59:20|4700.16|4700.16|4700.16|4700.16|4701.41|4701.41|4700.16|4700.16|0
1640865610000|2021-12-30 12:00:10|4701.41|4701.41|4703.9|4703.9|4703.9|4703.9|4701.41|4701.41|0
1640865690000|2021-12-30 12:01:30|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1640865990000|2021-12-30 12:06:30|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1640866000000|2021-12-30 12:06:40|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1640866010000|2021-12-30 12:06:50|4708.88|4708.88|4710.13|4710.13|4710.13|4710.13|4708.88|4708.88|0
1640866140000|2021-12-30 12:09:00|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|0
1640866150000|2021-12-30 12:09:10|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|0
1640866180000|2021-12-30 12:09:40|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1640866190000|2021-12-30 12:09:50|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1640866210000|2021-12-30 12:10:10|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|0
1640866430000|2021-12-30 12:13:50|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1640866450000|2021-12-30 12:14:10|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|0
1640866460000|2021-12-30 12:14:20|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|0
1640866500000|2021-12-30 12:15:00|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|0
1640866580000|2021-12-30 12:16:20|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|0
1640866660000|2021-12-30 12:17:40|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|0
1640866710000|2021-12-30 12:18:30|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1640866720000|2021-12-30 12:18:40|4707.81|4707.81|4706.56|4706.56|4707.81|4707.81|4706.56|4706.56|0
1640866780000|2021-12-30 12:19:40|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1640867410000|2021-12-30 12:30:10|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1640867580000|2021-12-30 12:33:00|4705.32|4705.32|4705.83|4705.83|4705.83|4705.83|4705.32|4705.32|0
1640867750000|2021-12-30 12:35:50|4708.83|4708.83|4706.34|4706.34|4708.83|4708.83|4706.34|4706.34|0
1640867760000|2021-12-30 12:36:00|4705.09|4705.09|4702.6|4702.6|4705.09|4705.09|4702.6|4702.6|0
1640867780000|2021-12-30 12:36:20|4702.77|4702.77|4702.77|4702.77|4702.77|4702.77|4702.77|4702.77|0
1640868160000|2021-12-30 12:42:40|4704.02|4704.02|4704.02|4704.02|4704.02|4704.02|4704.02|4704.02|0
1640868220000|2021-12-30 12:43:40|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640868270000|2021-12-30 12:44:30|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1640868300000|2021-12-30 12:45:00|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|0
1640868330000|2021-12-30 12:45:30|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|0
1640868400000|2021-12-30 12:46:40|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640868450000|2021-12-30 12:47:30|4703.34|4703.34|4703.08|4703.08|4703.34|4703.34|4703.08|4703.08|0
1640868570000|2021-12-30 12:49:30|4702.83|4702.83|4702.57|4702.57|4702.83|4702.83|4702.57|4702.57|0
1640868610000|2021-12-30 12:50:10|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|0
1640868720000|2021-12-30 12:52:00|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|0
1640868770000|2021-12-30 12:52:50|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|0
1640868900000|2021-12-30 12:55:00|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1640869140000|2021-12-30 12:59:00|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|0
1640869200000|2021-12-30 13:00:00|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|0
1640869430000|2021-12-30 13:03:50|4700.11|4700.11|4699.85|4699.85|4700.11|4700.11|4699.85|4699.85|0
1640869560000|2021-12-30 13:06:00|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|0
1640869570000|2021-12-30 13:06:10|4699.85|4699.85|4699.68|4699.68|4699.85|4699.85|4699.34|4699.34|0
1640869580000|2021-12-30 13:06:20|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|0
1640869640000|2021-12-30 13:07:20|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|0
1640869650000|2021-12-30 13:07:30|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|0
1640869730000|2021-12-30 13:08:50|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|0
1640869850000|2021-12-30 13:10:50|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|0
1640869870000|2021-12-30 13:11:10|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|0
1640870030000|2021-12-30 13:13:50|4699.47|4699.47|4698.3|4698.3|4699.72|4699.72|4698.3|4698.3|0
1640870040000|2021-12-30 13:14:00|4698.05|4698.05|4698.3|4698.3|4698.3|4698.3|4698.05|4698.05|0
1640870160000|2021-12-30 13:16:00|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|0
1640870410000|2021-12-30 13:20:10|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1640870540000|2021-12-30 13:22:20|4696.07|4696.07|4696.07|4696.07|4696.07|4696.07|4696.07|4696.07|0
1640870580000|2021-12-30 13:23:00|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|0
1640870770000|2021-12-30 13:26:10|4694.82|4694.82|4696.07|4696.07|4696.07|4696.07|4694.82|4694.82|0
1640870860000|2021-12-30 13:27:40|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1640870910000|2021-12-30 13:28:30|4697.57|4697.57|4697.31|4697.31|4697.57|4697.57|4697.31|4697.31|0
1640870930000|2021-12-30 13:28:50|4697.06|4697.06|4696.8|4696.8|4697.06|4697.06|4696.8|4696.8|0
1640871000000|2021-12-30 13:30:00|4697.06|4697.06|4698.3|4698.3|4698.3|4698.3|4697.06|4697.06|0
1640871020000|2021-12-30 13:30:20|4699|4699|4699|4699|4699|4699|4699|4699|0
1640871120000|2021-12-30 13:32:00|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|0
1640871140000|2021-12-30 13:32:20|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|0
1640871170000|2021-12-30 13:32:50|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|0
1640871180000|2021-12-30 13:33:00|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|0
1640871490000|2021-12-30 13:38:10|4698.49|4698.49|4697.24|4697.24|4698.49|4698.49|4697.24|4697.24|0
1640871710000|2021-12-30 13:41:50|4695.99|4695.99|4694.75|4694.75|4695.99|4695.99|4694.75|4694.75|0
1640871720000|2021-12-30 13:42:00|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1640871820000|2021-12-30 13:43:40|4693.33|4693.33|4693.33|4693.33|4693.33|4693.33|4693.33|4693.33|0
1640871890000|2021-12-30 13:44:50|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1640871940000|2021-12-30 13:45:40|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|0
1640872040000|2021-12-30 13:47:20|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1640872090000|2021-12-30 13:48:10|4692.26|4692.26|4695.99|4695.99|4695.99|4695.99|4692.26|4692.26|0
1640872150000|2021-12-30 13:49:10|4697.24|4697.24|4697.24|4697.24|4697.24|4697.24|4697.24|4697.24|0
1640872320000|2021-12-30 13:52:00|4696.98|4696.98|4696.73|4696.73|4696.98|4696.98|4696.73|4696.73|0
1640872380000|2021-12-30 13:53:00|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|0
1640872420000|2021-12-30 13:53:40|4698.23|4698.23|4698.23|4698.23|4698.23|4698.23|4698.23|4698.23|0
1640872700000|2021-12-30 13:58:20|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|0
1640872730000|2021-12-30 13:58:50|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|0
1640872760000|2021-12-30 13:59:20|4699.13|4699.13|4699.13|4699.13|4699.13|4699.13|4699.13|4699.13|0
1640872800000|2021-12-30 14:00:00|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|0
1640872820000|2021-12-30 14:00:20|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|0
1640872830000|2021-12-30 14:00:30|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1640872860000|2021-12-30 14:01:00|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|0
1640872890000|2021-12-30 14:01:30|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1640872910000|2021-12-30 14:01:50|4702.69|4702.69|4701.45|4701.45|4702.69|4702.69|4701.45|4701.45|0
1640873180000|2021-12-30 14:06:20|4700.2|4700.2|4698.96|4698.96|4701.45|4701.45|4698.96|4698.96|0
1640873230000|2021-12-30 14:07:10|4698.45|4698.45|4697.68|4697.68|4698.45|4698.45|4697.68|4697.68|0
1640873280000|2021-12-30 14:08:00|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|0
1640873300000|2021-12-30 14:08:20|4698.19|4698.19|4697.2|4697.2|4698.45|4698.45|4697.2|4697.2|0
1640873310000|2021-12-30 14:08:30|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|0
1640873820000|2021-12-30 14:17:00|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|0
1640873850000|2021-12-30 14:17:30|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|0
1640873930000|2021-12-30 14:18:50|4697.45|4697.45|4697.71|4697.71|4697.71|4697.71|4697.45|4697.45|0
1640873940000|2021-12-30 14:19:00|4697.96|4697.96|4697.71|4697.71|4697.96|4697.96|4697.71|4697.71|0
1640873990000|2021-12-30 14:19:50|4696.46|4696.46|4695.22|4695.22|4696.46|4696.46|4695.22|4695.22|0
1640874000000|2021-12-30 14:20:00|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1640874010000|2021-12-30 14:20:10|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|0
1640874100000|2021-12-30 14:21:40|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|0
1640874120000|2021-12-30 14:22:00|4697.71|4697.71|4698.95|4698.95|4698.95|4698.95|4697.71|4697.71|0
1640874190000|2021-12-30 14:23:10|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|0
1640874220000|2021-12-30 14:23:40|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|0
1640874330000|2021-12-30 14:25:30|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|0
1640874370000|2021-12-30 14:26:10|4696.89|4696.89|4695.64|4695.64|4696.89|4696.89|4695.64|4695.64|0
1640874530000|2021-12-30 14:28:50|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|0
1640874540000|2021-12-30 14:29:00|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1640874660000|2021-12-30 14:31:00|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1640874690000|2021-12-30 14:31:30|4697.14|4697.14|4696.63|4696.63|4697.14|4697.14|4696.63|4696.63|0
1640874700000|2021-12-30 14:31:40|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1640874720000|2021-12-30 14:32:00|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1640874840000|2021-12-30 14:34:00|4695.9|4695.9|4695.9|4695.9|4695.9|4695.9|4695.9|4695.9|0
1640874890000|2021-12-30 14:34:50|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1640874900000|2021-12-30 14:35:00|4697.4|4697.4|4696.15|4696.15|4697.4|4697.4|4696.15|4696.15|0
1640874910000|2021-12-30 14:35:10|4694.91|4694.91|4693.66|4693.66|4694.91|4694.91|4693.66|4693.66|0
1640874950000|2021-12-30 14:35:50|4692.42|4692.42|4691.17|4691.17|4692.42|4692.42|4689.93|4689.93|0
1640875040000|2021-12-30 14:37:20|4691.43|4691.43|4691.43|4691.43|4691.43|4691.43|4691.43|4691.43|0
1640875070000|2021-12-30 14:37:50|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1640875090000|2021-12-30 14:38:10|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|0
1640875130000|2021-12-30 14:38:50|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|0
1640875140000|2021-12-30 14:39:00|4690.35|4690.35|4690.1|4690.1|4690.35|4690.35|4690.1|4690.1|0
1640875160000|2021-12-30 14:39:20|4690.35|4690.35|4690.52|4690.52|4690.52|4690.52|4690.35|4690.35|0
1640875200000|2021-12-30 14:40:00|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|0
1640875270000|2021-12-30 14:41:10|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|0
1640875290000|2021-12-30 14:41:30|4687.38|4687.38|4686.14|4686.14|4687.38|4687.38|4686.14|4686.14|0
1640875300000|2021-12-30 14:41:40|4684.89|4684.89|4684.38|4684.38|4684.89|4684.89|4684.38|4684.38|0
1640875310000|2021-12-30 14:41:50|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|0
1640875400000|2021-12-30 14:43:20|4686.87|4686.87|4688.12|4688.12|4688.12|4688.12|4686.87|4686.87|0
1640875410000|2021-12-30 14:43:30|4689.37|4689.37|4688.12|4688.12|4689.37|4689.37|4688.12|4688.12|0
1640875450000|2021-12-30 14:44:10|4687.86|4687.86|4687.61|4687.61|4687.86|4687.86|4687.61|4687.61|0
1640875460000|2021-12-30 14:44:20|4687.35|4687.35|4684.86|4684.86|4687.35|4687.35|4684.86|4684.86|0
1640875500000|2021-12-30 14:45:00|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|0
1640875520000|2021-12-30 14:45:20|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|0
1640875600000|2021-12-30 14:46:40|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|0
1640875620000|2021-12-30 14:47:00|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|0
1640875640000|2021-12-30 14:47:20|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|0
1640875650000|2021-12-30 14:47:30|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|0
1640875660000|2021-12-30 14:47:40|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|0
1640875750000|2021-12-30 14:49:10|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|0
1640875800000|2021-12-30 14:50:00|4681.52|4681.52|4684.01|4684.01|4684.01|4684.01|4681.52|4681.52|0
1640875860000|2021-12-30 14:51:00|4682.76|4682.76|4680.27|4680.27|4682.76|4682.76|4680.27|4680.27|0
1640875900000|2021-12-30 14:51:40|4679.03|4679.03|4676.53|4676.53|4679.03|4679.03|4676.53|4676.53|0
1640875960000|2021-12-30 14:52:40|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|0
1640876080000|2021-12-30 14:54:40|4677.78|4677.78|4675.29|4675.29|4677.78|4677.78|4675.29|4675.29|0
1640876100000|2021-12-30 14:55:00|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1640876110000|2021-12-30 14:55:10|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1640876180000|2021-12-30 14:56:20|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1640876190000|2021-12-30 14:56:30|4677.61|4677.61|4676.36|4676.36|4677.61|4677.61|4676.36|4676.36|0
1640876210000|2021-12-30 14:56:50|4676.11|4676.11|4675.85|4675.85|4676.11|4676.11|4675.85|4675.85|0
1640876310000|2021-12-30 14:58:30|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1640876370000|2021-12-30 14:59:30|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|0
1640876380000|2021-12-30 14:59:40|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1640876400000|2021-12-30 15:00:00|4673.02|4673.02|4671.78|4671.78|4673.02|4673.02|4671.78|4671.78|0
1640876420000|2021-12-30 15:00:20|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1640876530000|2021-12-30 15:02:10|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1640876560000|2021-12-30 15:02:40|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1640876590000|2021-12-30 15:03:10|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1640876610000|2021-12-30 15:03:30|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1640876660000|2021-12-30 15:04:20|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1640876750000|2021-12-30 15:05:50|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1640876900000|2021-12-30 15:08:20|4671.43|4671.43|4670.19|4670.19|4671.43|4671.43|4670.19|4670.19|0
1640876910000|2021-12-30 15:08:30|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1640876920000|2021-12-30 15:08:40|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|0
1640877110000|2021-12-30 15:11:50|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1640877120000|2021-12-30 15:12:00|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|0
1640877130000|2021-12-30 15:12:10|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|0
1640877140000|2021-12-30 15:12:20|4665.12|4665.12|4664.86|4664.86|4665.12|4665.12|4664.86|4664.86|0
1640877150000|2021-12-30 15:12:30|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1640877260000|2021-12-30 15:14:20|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1640877320000|2021-12-30 15:15:20|4668.6|4668.6|4668.77|4668.77|4668.77|4668.77|4668.6|4668.6|0
1640877330000|2021-12-30 15:15:30|4666.28|4666.28|4665.29|4665.29|4666.28|4666.28|4665.04|4665.04|0
1640877350000|2021-12-30 15:15:50|4669.03|4669.03|4666.54|4666.54|4669.03|4669.03|4666.54|4666.54|0
1640877360000|2021-12-30 15:16:00|4665.29|4665.29|4667.78|4667.78|4667.78|4667.78|4665.29|4665.29|0
1640877370000|2021-12-30 15:16:10|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|0
1640877430000|2021-12-30 15:17:10|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1640877590000|2021-12-30 15:19:50|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1640877660000|2021-12-30 15:21:00|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1640877770000|2021-12-30 15:22:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1640877800000|2021-12-30 15:23:20|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1640877890000|2021-12-30 15:24:50|4670.45|4670.45|4671.69|4671.69|4671.69|4671.69|4670.45|4670.45|0
1640877900000|2021-12-30 15:25:00|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|0
1640877920000|2021-12-30 15:25:20|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1640878000000|2021-12-30 15:26:40|4673.19|4673.19|4671.95|4671.95|4673.19|4673.19|4671.95|4671.95|0
1640878010000|2021-12-30 15:26:50|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1640878020000|2021-12-30 15:27:00|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|0
1640878090000|2021-12-30 15:28:10|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|0
1640878100000|2021-12-30 15:28:20|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|0
1640878110000|2021-12-30 15:28:30|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|0
1640878130000|2021-12-30 15:28:50|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|0
1640878150000|2021-12-30 15:29:10|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|0
1640878160000|2021-12-30 15:29:20|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|0
1640878180000|2021-12-30 15:29:40|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|0
1640878230000|2021-12-30 15:30:30|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|0
1640878270000|2021-12-30 15:31:10|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|0
1640878300000|2021-12-30 15:31:40|4675.86|4675.86|4672.12|4672.12|4675.86|4675.86|4672.12|4672.12|0
1640878310000|2021-12-30 15:31:50|4673.37|4673.37|4664.65|4664.65|4673.37|4673.37|4664.65|4664.65|0
1640878320000|2021-12-30 15:32:00|4663.4|4663.4|4663.14|4663.14|4663.4|4663.4|4656.92|4656.92|0
1640878330000|2021-12-30 15:32:10|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1640878380000|2021-12-30 15:33:00|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|0
1640878400000|2021-12-30 15:33:20|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1640878410000|2021-12-30 15:33:30|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|0
1640878450000|2021-12-30 15:34:10|4668.38|4668.38|4667.14|4667.14|4668.38|4668.38|4667.14|4667.14|0
1640878510000|2021-12-30 15:35:10|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1640878520000|2021-12-30 15:35:20|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|0
1640878540000|2021-12-30 15:35:40|4670.87|4670.87|4669.63|4669.63|4670.87|4670.87|4669.63|4669.63|0
1640878550000|2021-12-30 15:35:50|4670.87|4670.87|4669.63|4669.63|4670.87|4670.87|4669.63|4669.63|0
1640878560000|2021-12-30 15:36:00|4670.87|4670.87|4670.87|4670.87|4672.12|4672.12|4669.63|4669.63|0
1640878590000|2021-12-30 15:36:30|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1640878600000|2021-12-30 15:36:40|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1640878640000|2021-12-30 15:37:20|4672.12|4672.12|4670.87|4670.87|4672.12|4672.12|4670.87|4670.87|0
1640878690000|2021-12-30 15:38:10|4673.37|4673.37|4674.61|4674.61|4674.61|4674.61|4673.37|4673.37|0
1640878790000|2021-12-30 15:39:50|4675.86|4675.86|4678.35|4678.35|4678.35|4678.35|4675.86|4675.86|0
1640878820000|2021-12-30 15:40:20|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|0
1640878860000|2021-12-30 15:41:00|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|0
1640879060000|2021-12-30 15:44:20|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|0
1640879070000|2021-12-30 15:44:30|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4677.61|4677.61|0
1640879140000|2021-12-30 15:45:40|4677.61|4677.61|4678.86|4678.86|4678.86|4678.86|4677.61|4677.61|0
1640879150000|2021-12-30 15:45:50|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|0
1640879160000|2021-12-30 15:46:00|4681.35|4681.35|4682.6|4682.6|4682.6|4682.6|4681.35|4681.35|0
1640879170000|2021-12-30 15:46:10|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|0
1640879310000|2021-12-30 15:48:30|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|0
1640879350000|2021-12-30 15:49:10|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|0
1640879360000|2021-12-30 15:49:20|4682.77|4682.77|4680.45|4680.45|4682.77|4682.77|4680.28|4680.28|0
1640879440000|2021-12-30 15:50:40|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|0
1640879460000|2021-12-30 15:51:00|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|0
1640879500000|2021-12-30 15:51:40|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1640879510000|2021-12-30 15:51:50|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1640879550000|2021-12-30 15:52:30|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1640879580000|2021-12-30 15:53:00|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1640879610000|2021-12-30 15:53:30|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1640879620000|2021-12-30 15:53:40|4686.51|4686.51|4686.68|4686.68|4686.68|4686.68|4686.51|4686.51|0
1640879640000|2021-12-30 15:54:00|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|0
1640879750000|2021-12-30 15:55:50|4688.18|4688.18|4688.43|4688.43|4688.43|4688.43|4688.18|4688.18|0
1640879770000|2021-12-30 15:56:10|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|0
1640879820000|2021-12-30 15:57:00|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1640879840000|2021-12-30 15:57:20|4688.69|4688.69|4687.19|4687.19|4688.69|4688.69|4687.19|4687.19|0
1640879850000|2021-12-30 15:57:30|4686.93|4686.93|4687.19|4687.19|4687.19|4687.19|4686.93|4686.93|0
1640879870000|2021-12-30 15:57:50|4689.68|4689.68|4688.43|4688.43|4689.68|4689.68|4688.43|4688.43|0
1640879970000|2021-12-30 15:59:30|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|0
1640880000000|2021-12-30 16:00:00|4688.43|4688.43|4687.19|4687.19|4688.43|4688.43|4687.19|4687.19|0
1640880060000|2021-12-30 16:01:00|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|0
1640880070000|2021-12-30 16:01:10|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|0
1640880090000|2021-12-30 16:01:30|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1640880110000|2021-12-30 16:01:50|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1640880180000|2021-12-30 16:03:00|4686.03|4686.03|4687.28|4687.28|4687.28|4687.28|4686.03|4686.03|0
1640880190000|2021-12-30 16:03:10|4688.52|4688.52|4689.77|4689.77|4689.77|4689.77|4688.52|4688.52|0
1640880230000|2021-12-30 16:03:50|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|0
1640880260000|2021-12-30 16:04:20|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1640880270000|2021-12-30 16:04:30|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|0
1640880450000|2021-12-30 16:07:30|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1640880550000|2021-12-30 16:09:10|4689.94|4689.94|4689.77|4689.77|4689.94|4689.94|4689.77|4689.77|0
1640880630000|2021-12-30 16:10:30|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1640880650000|2021-12-30 16:10:50|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1640880770000|2021-12-30 16:12:50|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|0
1640880900000|2021-12-30 16:15:00|4688.27|4688.27|4688.35|4688.35|4688.52|4688.52|4688.27|4688.27|0
1640880920000|2021-12-30 16:15:20|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|0
1640880930000|2021-12-30 16:15:30|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|0
1640880970000|2021-12-30 16:16:10|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|0
1640880990000|2021-12-30 16:16:30|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|0
1640881010000|2021-12-30 16:16:50|4689.46|4689.46|4689.21|4689.21|4689.46|4689.46|4689.21|4689.21|0
1640881080000|2021-12-30 16:18:00|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|0
1640881100000|2021-12-30 16:18:20|4691.95|4691.95|4692.29|4692.29|4692.29|4692.29|4691.95|4691.95|0
1640881110000|2021-12-30 16:18:30|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|0
1640881210000|2021-12-30 16:20:10|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|0
1640881260000|2021-12-30 16:21:00|4692.12|4692.12|4691.87|4691.87|4692.12|4692.12|4691.87|4691.87|0
1640881280000|2021-12-30 16:21:20|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|0
1640881290000|2021-12-30 16:21:30|4690.79|4690.79|4692.04|4692.04|4692.04|4692.04|4690.79|4690.79|0
1640881330000|2021-12-30 16:22:10|4691.87|4691.87|4691.52|4691.52|4691.87|4691.87|4691.52|4691.52|0
1640881340000|2021-12-30 16:22:20|4691.69|4691.69|4691.69|4691.69|4691.69|4691.69|4691.69|4691.69|0
1640881440000|2021-12-30 16:24:00|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|0
1640881460000|2021-12-30 16:24:20|4691.18|4691.18|4691.35|4691.35|4691.35|4691.35|4691.18|4691.18|0
1640881480000|2021-12-30 16:24:40|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|0
1640881500000|2021-12-30 16:25:00|4690.28|4690.28|4694.01|4694.01|4694.01|4694.01|4690.28|4690.28|0
1640881510000|2021-12-30 16:25:10|4693.84|4693.84|4692.85|4692.85|4693.84|4693.84|4692.6|4692.6|0
1640881520000|2021-12-30 16:25:20|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|0
1640881570000|2021-12-30 16:26:10|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|0
1640881590000|2021-12-30 16:26:30|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|0
1640881630000|2021-12-30 16:27:10|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|0
1640881640000|2021-12-30 16:27:20|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|0
1640881700000|2021-12-30 16:28:20|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|0
1640881710000|2021-12-30 16:28:30|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1640881750000|2021-12-30 16:29:10|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|0
1640881760000|2021-12-30 16:29:20|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1640881770000|2021-12-30 16:29:30|4694.69|4694.69|4693.88|4693.88|4694.69|4694.69|4693.45|4693.45|0
1640881780000|2021-12-30 16:29:40|4695.12|4695.12|4691.13|4691.13|4695.12|4695.12|4691.13|4691.13|0
1640881790000|2021-12-30 16:29:50|4692.37|4692.37|4687.86|4687.86|4692.37|4692.37|4687.86|4687.86|0
1640938610000|2021-12-31 08:16:50|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1640938620000|2021-12-31 08:17:00|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1640938630000|2021-12-31 08:17:10|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|0
1640938670000|2021-12-31 08:17:50|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|0
1640938770000|2021-12-31 08:19:30|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1640938800000|2021-12-31 08:20:00|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|0
1640938830000|2021-12-31 08:20:30|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1640938880000|2021-12-31 08:21:20|4659.67|4659.67|4662.16|4662.16|4662.16|4662.16|4659.67|4659.67|0
1640938890000|2021-12-31 08:21:30|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|0
1640938940000|2021-12-31 08:22:20|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|0
1640938950000|2021-12-31 08:22:30|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|0
1640938970000|2021-12-31 08:22:50|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1640938980000|2021-12-31 08:23:00|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|0
1640939010000|2021-12-31 08:23:30|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1640939140000|2021-12-31 08:25:40|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|0
1640939290000|2021-12-31 08:28:10|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|0
1640939380000|2021-12-31 08:29:40|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1640939530000|2021-12-31 08:32:10|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|0
1640939560000|2021-12-31 08:32:40|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|0
1640939600000|2021-12-31 08:33:20|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1640939660000|2021-12-31 08:34:20|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|0
1640939750000|2021-12-31 08:35:50|4663.84|4663.84|4665.08|4665.08|4665.08|4665.08|4663.84|4663.84|0
1640939770000|2021-12-31 08:36:10|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1640940010000|2021-12-31 08:40:10|4664.09|4664.09|4664.35|4664.35|4664.35|4664.35|4664.09|4664.09|0
1640940030000|2021-12-31 08:40:30|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|0
1640940100000|2021-12-31 08:41:40|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1640940240000|2021-12-31 08:44:00|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|0
1640940250000|2021-12-31 08:44:10|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|0
1640940290000|2021-12-31 08:44:50|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1640940310000|2021-12-31 08:45:10|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1640940330000|2021-12-31 08:45:30|4665.34|4665.34|4664.09|4664.09|4665.34|4665.34|4664.09|4664.09|0
1640940370000|2021-12-31 08:46:10|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1640940430000|2021-12-31 08:47:10|4662.59|4662.59|4662.08|4662.08|4662.59|4662.59|4662.08|4662.08|0
1640940440000|2021-12-31 08:47:20|4663.33|4663.33|4662.08|4662.08|4663.33|4663.33|4662.08|4662.08|0
1640940650000|2021-12-31 08:50:50|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1640940710000|2021-12-31 08:51:50|4662.08|4662.08|4662.08|4662.08|4662.08|4662.08|4662.08|4662.08|0
1640940910000|2021-12-31 08:55:10|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1640940980000|2021-12-31 08:56:20|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640941220000|2021-12-31 09:00:20|4660.1|4660.1|4661.34|4661.34|4661.34|4661.34|4660.1|4660.1|0
1640941310000|2021-12-31 09:01:50|4662.59|4662.59|4663.84|4663.84|4663.84|4663.84|4662.59|4662.59|0
1640941340000|2021-12-31 09:02:20|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|0
1640941380000|2021-12-31 09:03:00|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1640941530000|2021-12-31 09:05:30|4662.68|4662.68|4662.51|4662.51|4662.68|4662.68|4662.51|4662.51|0
1640941570000|2021-12-31 09:06:10|4662.33|4662.33|4661.99|4661.99|4662.33|4662.33|4661.99|4661.99|0
1640941640000|2021-12-31 09:07:20|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|0
1640941660000|2021-12-31 09:07:40|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|0
1640941860000|2021-12-31 09:11:00|4661.82|4661.82|4661.56|4661.56|4661.82|4661.82|4661.56|4661.56|0
1640942160000|2021-12-31 09:16:00|4661.3|4661.3|4661.05|4661.05|4661.3|4661.3|4661.05|4661.05|0
1640942330000|2021-12-31 09:18:50|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1640942340000|2021-12-31 09:19:00|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1640942380000|2021-12-31 09:19:40|4658.3|4658.3|4658.3|4658.3|4658.3|4658.3|4658.3|4658.3|0
1640942540000|2021-12-31 09:22:20|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1640942570000|2021-12-31 09:22:50|4659.8|4659.8|4660.31|4660.31|4660.31|4660.31|4659.8|4659.8|0
1640942780000|2021-12-31 09:26:20|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1640942810000|2021-12-31 09:26:50|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1640942980000|2021-12-31 09:29:40|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1640943030000|2021-12-31 09:30:30|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640943040000|2021-12-31 09:30:40|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1640943100000|2021-12-31 09:31:40|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640943250000|2021-12-31 09:34:10|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1640943360000|2021-12-31 09:36:00|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640943480000|2021-12-31 09:38:00|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1640943510000|2021-12-31 09:38:30|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1640943640000|2021-12-31 09:40:40|4661.51|4661.51|4660.74|4660.74|4661.51|4661.51|4660.74|4660.74|0
1640943650000|2021-12-31 09:40:50|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1640943760000|2021-12-31 09:42:40|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1640943770000|2021-12-31 09:42:50|4659.5|4659.5|4660.74|4660.74|4660.74|4660.74|4659.5|4659.5|0
1640943870000|2021-12-31 09:44:30|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1640943880000|2021-12-31 09:44:40|4662.24|4662.24|4663.49|4663.49|4663.49|4663.49|4662.24|4662.24|0
1640944400000|2021-12-31 09:53:20|4661|4661|4661|4661|4661|4661|4661|4661|0
1640944550000|2021-12-31 09:55:50|4662.24|4662.24|4661|4661|4662.24|4662.24|4661|4661|0
1640944710000|2021-12-31 09:58:30|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1640944730000|2021-12-31 09:58:50|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.24|4659.24|0
1640944740000|2021-12-31 09:59:00|4659.75|4659.75|4660.52|4660.52|4660.77|4660.77|4659.75|4659.75|0
1640944750000|2021-12-31 09:59:10|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1640944770000|2021-12-31 09:59:30|4660.52|4660.52|4660.77|4660.77|4660.77|4660.77|4660.52|4660.52|0
1640944820000|2021-12-31 10:00:20|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|0
1640944850000|2021-12-31 10:00:50|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1640944860000|2021-12-31 10:01:00|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1640944880000|2021-12-31 10:01:20|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|0
1640945060000|2021-12-31 10:04:20|4658.12|4658.12|4659.36|4659.36|4659.36|4659.36|4658.12|4658.12|0
1640945260000|2021-12-31 10:07:40|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4656.87|4656.87|0
1640945270000|2021-12-31 10:07:50|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|0
1640945370000|2021-12-31 10:09:30|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1640945600000|2021-12-31 10:13:20|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|0
1640945690000|2021-12-31 10:14:50|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1640945850000|2021-12-31 10:17:30|4656.87|4656.87|4656.36|4656.36|4656.87|4656.87|4656.36|4656.36|0
1640945860000|2021-12-31 10:17:40|4655.85|4655.85|4655.6|4655.6|4655.85|4655.85|4655.6|4655.6|0
1640945960000|2021-12-31 10:19:20|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|0
1640946020000|2021-12-31 10:20:20|4654.18|4654.18|4656.67|4656.67|4656.67|4656.67|4654.18|4654.18|0
1640946030000|2021-12-31 10:20:30|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1640946090000|2021-12-31 10:21:30|4658.26|4658.26|4658.43|4658.43|4658.43|4658.43|4658.26|4658.26|0
1640946100000|2021-12-31 10:21:40|4658.18|4658.18|4657.92|4657.92|4658.18|4658.18|4657.92|4657.92|0
1640946170000|2021-12-31 10:22:50|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|0
1640946200000|2021-12-31 10:23:20|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1640946250000|2021-12-31 10:24:10|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1640946520000|2021-12-31 10:28:40|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1640946720000|2021-12-31 10:32:00|4654.18|4654.18|4654.44|4654.44|4654.44|4654.44|4654.18|4654.18|0
1640946810000|2021-12-31 10:33:30|4654.61|4654.61|4654.79|4654.79|4654.79|4654.79|4654.61|4654.61|0
1640947130000|2021-12-31 10:38:50|4657.28|4657.28|4657.28|4657.28|4658.52|4658.52|4657.28|4657.28|0
1640947150000|2021-12-31 10:39:10|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|0
1640947250000|2021-12-31 10:40:50|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1640947260000|2021-12-31 10:41:00|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|0
1640947270000|2021-12-31 10:41:10|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1640947320000|2021-12-31 10:42:00|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|0
1640947330000|2021-12-31 10:42:10|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1640947480000|2021-12-31 10:44:40|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|0
1640947520000|2021-12-31 10:45:20|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1640947530000|2021-12-31 10:45:30|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1640947580000|2021-12-31 10:46:20|4657.1|4657.1|4656.76|4656.76|4657.1|4657.1|4656.76|4656.76|0
1640947680000|2021-12-31 10:48:00|4658|4658|4658|4658|4658|4658|4658|4658|0
1640947820000|2021-12-31 10:50:20|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1640947870000|2021-12-31 10:51:10|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|0
1640948060000|2021-12-31 10:54:20|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1640948100000|2021-12-31 10:55:00|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1640948120000|2021-12-31 10:55:20|4657.88|4657.88|4659.13|4659.13|4659.13|4659.13|4657.88|4657.88|0
1640948310000|2021-12-31 10:58:30|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1640948570000|2021-12-31 11:02:50|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1640948640000|2021-12-31 11:04:00|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1640948650000|2021-12-31 11:04:10|4658.65|4658.65|4658.9|4658.9|4658.9|4658.9|4658.65|4658.65|0
1640948670000|2021-12-31 11:04:30|4657.65|4657.65|4656.41|4656.41|4657.65|4657.65|4656.41|4656.41|0
1640948830000|2021-12-31 11:07:10|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1640948840000|2021-12-31 11:07:20|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|0
1640948910000|2021-12-31 11:08:30|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|0
1640948940000|2021-12-31 11:09:00|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|0
1640948960000|2021-12-31 11:09:20|4657.83|4657.83|4657.65|4657.65|4657.83|4657.83|4657.65|4657.65|0
1640948970000|2021-12-31 11:09:30|4656.89|4656.89|4656.89|4656.89|4656.89|4656.89|4656.72|4656.72|0
1640949040000|2021-12-31 11:10:40|4659.38|4659.38|4660.63|4660.63|4660.63|4660.63|4659.38|4659.38|0
1640949260000|2021-12-31 11:14:20|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1640949390000|2021-12-31 11:16:30|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|0
1640949430000|2021-12-31 11:17:10|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|0
1640949690000|2021-12-31 11:21:30|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|0
1640949710000|2021-12-31 11:21:50|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|0
1640949740000|2021-12-31 11:22:20|4660.97|4660.97|4661.73|4661.73|4661.73|4661.73|4660.97|4660.97|0
1640949790000|2021-12-31 11:23:10|4662.98|4662.98|4663.49|4663.49|4663.49|4663.49|4662.98|4662.98|0
1640949850000|2021-12-31 11:24:10|4661|4661|4661|4661|4661|4661|4661|4661|0
1640949930000|2021-12-31 11:25:30|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1640949960000|2021-12-31 11:26:00|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1640949980000|2021-12-31 11:26:20|4662.98|4662.98|4662.98|4662.98|4662.98|4662.98|4661.73|4661.73|0
1640950020000|2021-12-31 11:27:00|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|0
1640950070000|2021-12-31 11:27:50|4663.97|4663.97|4662.72|4662.72|4663.97|4663.97|4662.72|4662.72|0
1640950100000|2021-12-31 11:28:20|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|0
1640950130000|2021-12-31 11:28:50|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1640950180000|2021-12-31 11:29:40|4662.64|4662.64|4662.9|4662.9|4662.9|4662.9|4662.64|4662.64|0
1640950200000|2021-12-31 11:30:00|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1640950210000|2021-12-31 11:30:10|4661.14|4661.14|4660.63|4660.63|4661.14|4661.14|4660.63|4660.63|0
1640950410000|2021-12-31 11:33:30|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|0
1640950420000|2021-12-31 11:33:40|4660.63|4660.63|4660.38|4660.38|4660.63|4660.63|4660.38|4660.38|0
1640950490000|2021-12-31 11:34:50|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1640950540000|2021-12-31 11:35:40|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|0
1640950560000|2021-12-31 11:36:00|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1640950650000|2021-12-31 11:37:30|4659.22|4659.22|4657.97|4657.97|4659.22|4659.22|4657.97|4657.97|0
1640950840000|2021-12-31 11:40:40|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1640950910000|2021-12-31 11:41:50|4656.22|4656.22|4655.96|4655.96|4656.22|4656.22|4655.96|4655.96|0
1640950950000|2021-12-31 11:42:30|4655.45|4655.45|4655.2|4655.2|4655.45|4655.45|4655.2|4655.2|0
1640950960000|2021-12-31 11:42:40|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|0
1640951090000|2021-12-31 11:44:50|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1640951140000|2021-12-31 11:45:40|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1640951270000|2021-12-31 11:47:50|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1640951280000|2021-12-31 11:48:00|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|0
1640951310000|2021-12-31 11:48:30|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|0
1640951350000|2021-12-31 11:49:10|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|0
1640951400000|2021-12-31 11:50:00|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|0
1640951410000|2021-12-31 11:50:10|4656.96|4656.96|4656.96|4656.96|4658.21|4658.21|4656.96|4656.96|0
1640951500000|2021-12-31 11:51:40|4656.71|4656.71|4655.46|4655.46|4656.71|4656.71|4655.46|4655.46|0
1640951510000|2021-12-31 11:51:50|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|0
1640951520000|2021-12-31 11:52:00|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1640951580000|2021-12-31 11:53:00|4654.94|4654.94|4654.77|4654.77|4654.94|4654.94|4654.77|4654.77|0
1640951600000|2021-12-31 11:53:20|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1640951640000|2021-12-31 11:54:00|4653.7|4653.7|4653.52|4653.52|4653.7|4653.7|4653.52|4653.52|0
1640951660000|2021-12-31 11:54:20|4653.7|4653.7|4653.7|4653.7|4653.7|4653.7|4653.52|4653.52|0
1640951730000|2021-12-31 11:55:30|4653.52|4653.52|4652.45|4652.45|4653.7|4653.7|4652.45|4652.45|0
1640951810000|2021-12-31 11:56:50|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1640951830000|2021-12-31 11:57:10|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|0
1640951840000|2021-12-31 11:57:20|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1640951880000|2021-12-31 11:58:00|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1640951910000|2021-12-31 11:58:30|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1640951980000|2021-12-31 11:59:40|4652.15|4652.15|4651.47|4651.47|4652.15|4652.15|4651.47|4651.47|0
1640952000000|2021-12-31 12:00:00|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|0
1640952030000|2021-12-31 12:00:30|4649.96|4649.96|4651.21|4651.21|4651.21|4651.21|4649.96|4649.96|0
1640952040000|2021-12-31 12:00:40|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|0
1640952090000|2021-12-31 12:01:30|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|0
1640952110000|2021-12-31 12:01:50|4652.03|4652.03|4652.03|4652.03|4652.03|4652.03|4652.03|4652.03|0
1640952140000|2021-12-31 12:02:20|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|0
1640952180000|2021-12-31 12:03:00|4649.28|4649.28|4647.78|4647.78|4649.28|4649.28|4647.78|4647.78|0
1640952220000|2021-12-31 12:03:40|4646.54|4646.54|4647.78|4647.78|4647.78|4647.78|4646.54|4646.54|0
1640952230000|2021-12-31 12:03:50|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|0
1640952260000|2021-12-31 12:04:20|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|0
1640952280000|2021-12-31 12:04:40|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|0
1640952290000|2021-12-31 12:04:50|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|0
1640952310000|2021-12-31 12:05:10|4643.48|4643.48|4642.24|4642.24|4643.48|4643.48|4642.24|4642.24|0
1640952320000|2021-12-31 12:05:20|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1640952360000|2021-12-31 12:06:00|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|0
1640952380000|2021-12-31 12:06:20|4641.64|4641.64|4641.9|4641.9|4641.9|4641.9|4641.64|4641.64|0
1640952400000|2021-12-31 12:06:40|4641.73|4641.73|4641.9|4641.9|4641.9|4641.9|4641.73|4641.73|0
1640952480000|2021-12-31 12:08:00|4641.55|4641.55|4641.38|4641.38|4641.55|4641.55|4641.38|4641.38|0
1640952500000|2021-12-31 12:08:20|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|0
1640952510000|2021-12-31 12:08:30|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1640952550000|2021-12-31 12:09:10|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|0
1640952600000|2021-12-31 12:10:00|4639.45|4639.45|4638.2|4638.2|4639.45|4639.45|4638.2|4638.2|0
1640952610000|2021-12-31 12:10:10|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1640952630000|2021-12-31 12:10:30|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|0
1640952710000|2021-12-31 12:11:50|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|0
1640952730000|2021-12-31 12:12:10|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|0
1640952770000|2021-12-31 12:12:50|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|0
1640952780000|2021-12-31 12:13:00|4643.62|4643.62|4642.37|4642.37|4643.62|4643.62|4642.37|4642.37|0
1640952810000|2021-12-31 12:13:30|4641.12|4641.12|4640.61|4640.61|4641.12|4641.12|4640.61|4640.61|0
1640952860000|2021-12-31 12:14:20|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1640952870000|2021-12-31 12:14:30|4639.11|4639.11|4639.11|4639.11|4639.11|4639.11|4639.11|4639.11|0
1640952890000|2021-12-31 12:14:50|4638.94|4638.94|4639.11|4639.11|4639.11|4639.11|4638.94|4638.94|0
1640952940000|2021-12-31 12:15:40|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|0
1640952970000|2021-12-31 12:16:10|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1640953030000|2021-12-31 12:17:10|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|0
1640953110000|2021-12-31 12:18:30|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|0
1640953120000|2021-12-31 12:18:40|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1640953190000|2021-12-31 12:19:50|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|0
1640953200000|2021-12-31 12:20:00|4642.77|4642.77|4642.77|4642.77|4643.02|4643.02|4642.77|4642.77|0
1640953250000|2021-12-31 12:20:50|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1640953350000|2021-12-31 12:22:30|4644.53|4644.53|4643.28|4643.28|4644.53|4644.53|4643.28|4643.28|0
1640953370000|2021-12-31 12:22:50|4644.31|4644.31|4644.82|4644.82|4644.82|4644.82|4644.31|4644.31|0
1640953380000|2021-12-31 12:23:00|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|0
1640953390000|2021-12-31 12:23:10|4648.07|4648.07|4649.32|4649.32|4649.32|4649.32|4648.07|4648.07|0
1640953400000|2021-12-31 12:23:20|4649.06|4649.06|4645.33|4645.33|4649.06|4649.06|4645.33|4645.33|0
1640953410000|2021-12-31 12:23:30|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|0
1640953440000|2021-12-31 12:24:00|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1640953450000|2021-12-31 12:24:10|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1640953490000|2021-12-31 12:24:50|4645.5|4645.5|4645.67|4645.67|4645.67|4645.67|4645.5|4645.5|0
1640953500000|2021-12-31 12:25:00|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|0
1640953510000|2021-12-31 12:25:10|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|0
1640953530000|2021-12-31 12:25:30|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.67|4645.67|0
1640953550000|2021-12-31 12:25:50|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|0
1640953580000|2021-12-31 12:26:20|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1640953630000|2021-12-31 12:27:10|4644.76|4644.76|4644.41|4644.41|4644.76|4644.76|4643.9|4643.9|0
1640953670000|2021-12-31 12:27:50|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|0
1640953700000|2021-12-31 12:28:20|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1640953710000|2021-12-31 12:28:30|4643.65|4643.65|4641.16|4641.16|4643.65|4643.65|4641.16|4641.16|0
1640953740000|2021-12-31 12:29:00|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|0
1640953760000|2021-12-31 12:29:20|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|0
1640953770000|2021-12-31 12:29:30|4642.4|4642.4|4642.4|4642.4|4642.91|4642.91|4642.4|4642.4|0
1640953790000|2021-12-31 12:29:50|4642.74|4642.74|4644.33|4644.33|4644.33|4644.33|4642.74|4642.74|0
